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 | ₩84,584 | ₩85,496 | ₩82,907 | ₩83,833 | -0.89% | 3.2만 |
| 2026.10.08 | ₩84,732 | ₩85,590 | ₩81,217 | ₩83,457 | -1.50% | 4.7만 |
| 2026.10.07 | ₩85,899 | ₩86,865 | ₩83,645 | ₩84,249 | -1.92% | 4.4만 |
| 2026.10.06 | ₩87,254 | ₩89,682 | ₩85,899 | ₩87,093 | -0.18% | 7만 |
| 2026.10.05 | ₩85,832 | ₩89,883 | ₩85,121 | ₩87,750 | +2.24% | 4.4만 |
| 2026.10.02 | ₩89,347 | ₩89,816 | ₩85,510 | ₩85,952 | -3.80% | 3.5만 |
| 2026.10.01 | ₩92,217 | ₩92,580 | ₩86,610 | ₩87,683 | -4.92% | 4.3만 |
| 2026.09.30 | ₩94,498 | ₩94,498 | ₩91,359 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,566 |
| -2.04% |
| 6.1만 |
| 2026.09.29 | ₩96,081 | ₩96,175 | ₩92,003 | ₩93,935 | -2.23% | 5.1만 |
|---|
| 2026.09.28 | ₩95,960 | ₩97,932 | ₩94,659 | ₩96,081 | +0.13% | 9.2만 |
|---|
| 2026.09.25 | ₩98,053 | ₩99,542 | ₩95,048 | ₩96,282 | -1.81% | 6만 |
|---|
| 2026.09.24 | ₩94,994 | ₩99,274 | ₩94,981 | ₩97,959 | +3.12% | 4만 |
|---|
| 2026.09.23 | ₩97,101 | ₩97,610 | ₩94,605 | ₩96,510 | -0.61% | 9.6만 |
|---|
| 2026.09.22 | ₩97,718 | ₩98,603 | ₩96,551 | ₩97,141 | -0.59% | 4.2만 |
|---|
| 2026.09.21 | ₩97,530 | ₩98,469 | ₩95,518 | ₩97,288 | -0.25% | 7.6만 |
|---|
| 2026.09.18 | ₩94,297 | ₩98,321 | ₩93,318 | ₩97,329 | +3.22% | 8.5만 |
|---|
| 2026.09.17 | ₩97,235 | ₩98,603 | ₩92,526 | ₩93,210 | -4.14% | 5.6만 |
|---|
| 2026.09.16 | ₩90,661 | ₩97,785 | ₩89,950 | ₩96,390 | +6.32% | 10.6만 |
|---|
| 2026.09.15 | ₩88,582 | ₩91,627 | ₩88,475 | ₩89,762 | +1.33% | 6.7만 |
|---|
| 2026.09.14 | ₩84,249 | ₩92,700 | ₩83,940 | ₩89,293 | +5.99% | 12.7만 |
|---|
| 2026.09.11 | ₩80,278 | ₩85,282 | ₩79,674 | ₩84,262 | +4.96% | 6.3만 |
|---|
| 2026.09.10 | ₩80,345 | ₩80,908 | ₩77,863 | ₩80,278 | -0.08% | 6.6만 |
|---|
| 2026.09.09 | ₩88,072 | ₩89,078 | ₩78,413 | ₩81,431 | -7.54% | 15.4만 |
|---|
| 2026.09.08 | ₩99,207 | ₩99,207 | ₩88,877 | ₩89,092 | -10.20% | 10.7만 |
|---|
| 2026.09.04 | ₩93,291 | ₩103,299 | ₩93,291 | ₩98,482 | +5.57% | 15만 |
|---|
| 2026.09.03 | ₩83,927 | ₩84,933 | ₩80,761 | ₩82,840 | -1.29% | 6.5만 |
|---|
| 2026.09.02 | ₩83,538 | ₩84,785 | ₩83,296 | ₩83,954 | +0.50% | 3.4만 |
|---|
| 2026.09.01 | ₩83,041 | ₩84,785 | ₩80,385 | ₩82,371 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩84,195 | ₩85,295 | ₩82,961 | ₩83,310 | -1.05% | 3.4만 |
|---|
| 2026.08.28 | ₩87,053 | ₩87,053 | ₩83,404 | ₩83,927 | -3.59% | 5.7만 |
|---|
| 2026.08.27 | ₩85,765 | ₩89,025 | ₩85,765 | ₩87,012 | +1.45% | 5.7만 |
|---|
| 2026.08.26 | ₩88,018 | ₩88,018 | ₩85,067 | ₩85,644 | -2.70% | 7.9만 |
|---|
| 2026.08.25 | ₩90,380 | ₩91,198 | ₩84,718 | ₩87,495 | -3.19% | 5.5만 |
|---|
| 2026.08.24 | ₩87,603 | ₩90,312 | ₩87,603 | ₩89,695 | +2.39% | 2.6만 |
|---|
| 2026.08.21 | ₩88,568 | ₩88,984 | ₩86,650 | ₩88,099 | -0.53% | 3.3만 |
|---|
| 2026.08.20 | ₩88,917 | ₩90,393 | ₩88,327 | ₩88,958 | +0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩91,171 | ₩91,667 | ₩87,871 | ₩89,803 | -1.50% | 4.2만 |
|---|
| 2026.08.18 | ₩89,011 | ₩90,621 | ₩82,827 | ₩89,736 | +0.81% | 2.4만 |
|---|
| 2026.08.17 | ₩89,427 | ₩93,720 | ₩86,543 | ₩90,084 | +0.74% | 9만 |
|---|
| 2026.08.14 | ₩92,030 | ₩92,030 | ₩88,971 | ₩89,910 | -2.30% | 2.4만 |
|---|
| 2026.08.13 | ₩91,211 | ₩92,338 | ₩86,221 | ₩91,091 | -0.13% | 11.8만 |
|---|
| 2026.08.12 | ₩88,837 | ₩91,225 | ₩83,310 | ₩90,433 | +1.80% | 11.4만 |
|---|
| 2026.08.11 | ₩89,333 | ₩90,903 | ₩88,595 | ₩89,508 | +0.20% | 9.7만 |
|---|
| 2026.08.10 | ₩87,764 | ₩91,359 | ₩86,932 | ₩88,890 | +1.28% | 12.2만 |
|---|
| 2026.08.07 | ₩88,904 | ₩91,359 | ₩87,334 | ₩87,951 | -1.07% | 21.1만 |
|---|
| 2026.08.06 | ₩88,783 | ₩90,299 | ₩87,200 | ₩87,844 | -1.06% | 6.3만 |
|---|
| 2026.08.05 | ₩91,198 | ₩91,815 | ₩88,676 | ₩88,944 | -2.47% | 4.1만 |
|---|
| 2026.08.04 | ₩85,349 | ₩92,285 | ₩85,349 | ₩91,815 | +7.58% | 8.2만 |
|---|
| 2026.08.03 | ₩79,822 | ₩86,315 | ₩79,822 | ₩85,335 | +6.91% | 8.1만 |
|---|
| 2026.07.31 | ₩75,998 | ₩79,620 | ₩74,523 | ₩78,574 | +3.39% | 6.8만 |
|---|
| 2026.07.30 | ₩74,429 | ₩78,547 | ₩74,429 | ₩75,998 | +2.11% | 7.1만 |
|---|
| 2026.07.29 | ₩75,435 | ₩76,079 | ₩73,248 | ₩73,624 | -2.40% | 5.9만 |
|---|
| 2026.07.28 | ₩77,420 | ₩77,420 | ₩73,476 | ₩75,582 | -2.37% | 10.4만 |
|---|
| 2026.07.27 | ₩73,946 | ₩79,151 | ₩73,516 | ₩76,817 | +3.88% | 8.7만 |
|---|
| 2026.07.24 | ₩73,436 | ₩75,314 | ₩72,430 | ₩73,691 | +0.35% | 9.7만 |
|---|
| 2026.07.23 | ₩72,322 | ₩74,764 | ₩71,410 | ₩73,342 | +1.41% | 4.8만 |
|---|
| 2026.07.22 | ₩74,576 | ₩74,576 | ₩71,102 | ₩71,678 | -3.89% | 9.6만 |
|---|
| 2026.07.21 | ₩74,375 | ₩76,065 | ₩72,604 | ₩75,140 | +1.03% | 18.8만 |
|---|
| 2026.07.20 | ₩76,750 | ₩77,407 | ₩72,711 | ₩73,329 | -4.46% | 5.8만 |
|---|
| 2026.07.17 | ₩78,561 | ₩79,392 | ₩75,542 | ₩76,978 | -2.02% | 14.2만 |
|---|
| 2026.07.16 | ₩75,717 | ₩80,184 | ₩75,502 | ₩79,258 | +4.68% | 18.5만 |
|---|
| 2026.07.15 | ₩78,359 | ₩80,801 | ₩74,388 | ₩75,851 | -3.20% | 4.5만 |
|---|
| 2026.07.14 | ₩82,397 | ₩82,679 | ₩75,810 | ₩78,158 | -5.14% | 3.8만 |
|---|
| 2026.07.13 | ₩83,484 | ₩84,450 | ₩81,203 | ₩82,572 | -1.09% | 13.2만 |
|---|
| 2026.07.10 | ₩82,867 | ₩85,188 | ₩81,472 | ₩84,369 | +1.81% | 23.5만 |
|---|
| 2026.07.09 | ₩81,928 | ₩83,390 | ₩80,492 | ₩83,229 | +1.59% | 16만 |
|---|
| 2026.07.08 | ₩78,386 | ₩81,713 | ₩76,575 | ₩80,184 | +2.29% | 4만 |
|---|
| 2026.07.07 | ₩83,779 | ₩83,779 | ₩77,796 | ₩78,976 | -5.73% | 4.8만 |
|---|
| 2026.07.06 | ₩81,096 | ₩84,208 | ₩80,425 | ₩82,947 | +2.28% | 12.5만 |
|---|
| 2026.07.02 | ₩83,913 | ₩86,596 | ₩81,727 | ₩82,277 | -1.95% | 6만 |
|---|
| 2026.07.01 | ₩78,976 | ₩84,933 | ₩78,145 | ₩84,168 | +6.57% | 9만 |
|---|
| 2026.06.30 | ₩78,775 | ₩79,285 | ₩75,207 | ₩78,547 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩82,518 | ₩83,645 | ₩74,174 | ₩78,346 | -5.06% | 8만 |
|---|
| 2026.06.26 | ₩87,911 | ₩90,956 | ₩79,084 | ₩82,464 | -6.20% | 11.5만 |
|---|
| 2026.06.25 | ₩87,374 | ₩88,984 | ₩84,946 | ₩87,616 | +0.28% | 5.8만 |
|---|
| 2026.06.24 | ₩85,040 | ₩89,883 | ₩85,040 | ₩86,824 | +2.10% | 11.1만 |
|---|
| 2026.06.23 | ₩85,684 | ₩87,804 | ₩84,074 | ₩85,040 | -0.75% | 8만 |
|---|
| 2026.06.22 | ₩86,355 | ₩87,120 | ₩81,834 | ₩86,395 | +0.05% | 12.5만 |
|---|
| 2026.06.18 | ₩82,102 | ₩86,489 | ₩80,935 | ₩86,355 | +5.18% | 4.3만 |
|---|
| 2026.06.17 | ₩84,919 | ₩85,456 | ₩80,479 | ₩81,110 | -4.49% | 6.1만 |
|---|
| 2026.06.16 | ₩85,698 | ₩86,985 | ₩82,934 | ₩83,605 | -2.44% | 17만 |
|---|
| 2026.06.15 | ₩84,691 | ₩85,550 | ₩81,002 | ₩85,483 | +0.93% | 6.9만 |
|---|
| 2026.06.12 | ₩84,410 | ₩85,859 | ₩81,619 | ₩83,444 | -1.14% | 10만 |
|---|
| 2026.06.11 | ₩83,149 | ₩84,530 | ₩79,231 | ₩84,410 | +1.52% | 7만 |
|---|
| 2026.06.10 | ₩87,509 | ₩88,810 | ₩81,834 | ₩83,149 | -4.98% | 6.1만 |
|---|
| 2026.06.09 | ₩88,542 | ₩90,755 | ₩85,657 | ₩87,200 | -1.52% | 7.5만 |
|---|
| 2026.06.08 | ₩90,339 | ₩91,681 | ₩85,604 | ₩87,200 | -3.47% | 5.3만 |
|---|
| 2026.06.05 | ₩89,172 | ₩90,930 | ₩87,482 | ₩87,482 | -1.90% | 6.7만 |
|---|
| 2026.06.04 | ₩88,609 | ₩91,681 | ₩88,314 | ₩89,883 | +1.44% | 5.9만 |
|---|
| 2026.06.03 | ₩89,494 | ₩90,634 | ₩86,865 | ₩87,428 | -2.31% | 6.7만 |
|---|
| 2026.06.02 | ₩90,151 | ₩92,553 | ₩89,548 | ₩89,548 | -0.67% | 5.8만 |
|---|
| 2026.06.01 | ₩86,959 | ₩90,782 | ₩85,952 | ₩89,789 | +3.26% | 2.8만 |
|---|
| 2026.05.29 | ₩90,541 | ₩91,761 | ₩86,892 | ₩86,892 | -4.03% | 4.1만 |
|---|
| 2026.05.28 | ₩87,267 | ₩91,574 | ₩86,865 | ₩90,554 | +3.77% | 4.7만 |
|---|
| 2026.05.27 | ₩87,321 | ₩89,548 | ₩84,530 | ₩86,637 | -0.78% | 3.2만 |
|---|
| 2026.05.26 | ₩85,952 | ₩88,381 | ₩85,952 | ₩87,401 | +1.69% | 5.5만 |
|---|
| 2026.05.22 | ₩85,859 | ₩86,784 | ₩82,907 | ₩85,215 | -0.75% | 5.9만 |
|---|
| 2026.05.21 | ₩85,121 | ₩86,328 | ₩82,706 | ₩83,994 | -1.32% | 5.5만 |
|---|
| 2026.05.20 | ₩81,163 | ₩85,751 | ₩81,163 | ₩85,148 | +4.91% | 3.3만 |
|---|
| 2026.05.19 | ₩79,137 | ₩83,377 | ₩78,735 | ₩81,539 | +3.03% | 2.3만 |
|---|
| 2026.05.18 | ₩79,164 | ₩81,700 | ₩77,809 | ₩79,366 | +0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩77,447 | ₩81,110 | ₩77,447 | ₩79,513 | +2.67% | 1.8만 |
|---|
| 2026.05.14 | ₩77,326 | ₩79,567 | ₩76,897 | ₩78,681 | +1.75% | 2.2만 |
|---|
| 2026.05.13 | ₩76,709 | ₩77,782 | ₩75,408 | ₩77,058 | +0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩76,736 | ₩81,257 | ₩75,797 | ₩75,797 | -1.22% | 4만 |
|---|
| 2026.05.11 | ₩79,030 | ₩79,030 | ₩75,810 | ₩75,810 | -4.07% | 3.7만 |
|---|
| 2026.05.08 | ₩80,492 | ₩82,666 | ₩79,218 | ₩79,513 | -1.22% | 1.6만 |
|---|
| 2026.05.07 | ₩78,668 | ₩78,668 | ₩76,964 | ₩77,031 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩75,327 | ₩79,446 | ₩74,764 | ₩78,480 | +4.19% | 2.5만 |
|---|
| 2026.05.05 | ₩68,633 | ₩76,696 | ₩67,869 | ₩75,126 | +9.46% | 3.9만 |
|---|
| 2026.05.04 | ₩64,877 | ₩70,069 | ₩64,877 | ₩68,727 | +5.93% | 2.2만 |
|---|
| 2026.05.01 | ₩65,829 | ₩66,111 | ₩58,048 | ₩64,877 | -1.45% | 5.2만 |
|---|
| 2026.04.30 | ₩67,077 | ₩67,412 | ₩65,655 | ₩67,265 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩69,170 | ₩69,170 | ₩65,910 | ₩66,862 | -3.34% | 2.4만 |
|---|
| 2026.04.28 | ₩68,338 | ₩70,136 | ₩68,338 | ₩69,103 | +1.12% | 1.6만 |
|---|
| 2026.04.27 | ₩69,854 | ₩70,350 | ₩68,660 | ₩69,706 | -0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩66,675 | ₩70,243 | ₩65,722 | ₩69,894 | +4.83% | 2.7만 |
|---|
| 2026.04.23 | ₩67,318 | ₩69,371 | ₩67,077 | ₩68,365 | +1.55% | 3.3만 |
|---|
| 2026.04.22 | ₩68,123 | ₩71,316 | ₩66,675 | ₩68,097 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩70,270 | ₩72,255 | ₩67,292 | ₩68,070 | -3.13% | 2만 |
|---|
| 2026.04.20 | ₩72,054 | ₩74,616 | ₩70,686 | ₩71,504 | -0.76% | 3.1만 |
|---|
| 2026.04.17 | ₩71,142 | ₩72,430 | ₩70,498 | ₩71,638 | +0.70% | 3만 |
|---|
| 2026.04.16 | ₩68,754 | ₩71,343 | ₩68,700 | ₩70,565 | +2.63% | 1.8만 |
|---|
| 2026.04.15 | ₩69,773 | ₩71,102 | ₩67,801 | ₩68,767 | -1.44% | 1.7만 |
|---|
| 2026.04.14 | ₩70,766 | ₩71,236 | ₩68,298 | ₩70,793 | +0.04% | 1.9만 |
|---|
| 2026.04.13 | ₩68,955 | ₩70,364 | ₩68,566 | ₩70,297 | +1.95% | 1.2만 |
|---|
| 2026.04.10 | ₩66,701 | ₩69,062 | ₩66,675 | ₩69,062 | +3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩66,004 | ₩68,365 | ₩65,320 | ₩68,244 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩68,419 | ₩68,419 | ₩64,609 | ₩65,695 | -3.98% | 3.1만 |
|---|
| 2026.04.07 | ₩65,749 | ₩67,117 | ₩65,481 | ₩66,782 | +1.57% | 3만 |
|---|
| 2026.04.06 | ₩69,156 | ₩70,565 | ₩65,105 | ₩65,105 | -5.86% | 2.9만 |
|---|
| 2026.04.02 | ₩67,332 | ₩70,981 | ₩67,332 | ₩69,317 | +2.95% | 2.9만 |
|---|
| 2026.04.01 | ₩65,776 | ₩70,082 | ₩65,776 | ₩68,405 | +4.00% | 3.3만 |
|---|
| 2026.03.31 | ₩64,676 | ₩67,090 | ₩63,119 | ₩65,896 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩65,735 | ₩65,735 | ₩62,368 | ₩63,643 | -3.18% | 2.3만 |
|---|
| 2026.03.27 | ₩65,454 | ₩67,157 | ₩62,408 | ₩65,709 | +0.39% | 3.1만 |
|---|
| 2026.03.26 | ₩64,971 | ₩66,218 | ₩63,965 | ₩66,138 | +1.80% | 2만 |
|---|
| 2026.03.25 | ₩68,083 | ₩68,821 | ₩64,327 | ₩65,212 | -4.22% | 2.2만 |
|---|
| 2026.03.24 | ₩63,763 | ₩67,895 | ₩63,213 | ₩67,064 | +5.18% | 4.2만 |
|---|
| 2026.03.23 | ₩63,227 | ₩64,367 | ₩61,456 | ₩64,327 | +1.74% | 2.7만 |
|---|
| 2026.03.20 | ₩64,300 | ₩66,406 | ₩60,356 | ₩62,435 | -2.90% | 4.5만 |
|---|
| 2026.03.19 | ₩65,078 | ₩66,742 | ₩63,052 | ₩65,735 | +1.01% | 1.7만 |
|---|
| 2026.03.18 | ₩66,607 | ₩67,788 | ₩63,723 | ₩65,695 | -1.37% | 2.4만 |
|---|
| 2026.03.17 | ₩67,050 | ₩68,419 | ₩65,212 | ₩67,077 | +0.04% | 3.3만 |
|---|
| 2026.03.16 | ₩65,078 | ₩66,581 | ₩62,704 | ₩66,581 | +2.31% | 1.6만 |
|---|
| 2026.03.13 | ₩66,151 | ₩69,519 | ₩63,723 | ₩65,011 | -1.72% | 4.1만 |
|---|
| 2026.03.12 | ₩60,785 | ₩65,735 | ₩60,530 | ₩62,811 | +3.33% | 3.6만 |
|---|
| 2026.03.11 | ₩60,034 | ₩63,857 | ₩58,545 | ₩61,268 | +2.06% | 5.8만 |
|---|
| 2026.03.10 | ₩59,028 | ₩60,825 | ₩58,907 | ₩59,994 | +1.64% | 2.1만 |
|---|
| 2026.03.09 | ₩60,383 | ₩61,577 | ₩58,907 | ₩60,235 | -0.24% | 1.7만 |
|---|
| 2026.03.06 | ₩63,884 | ₩65,346 | ₩60,369 | ₩60,758 | -4.89% | 4.7만 |
|---|
| 2026.03.05 | ₩62,690 | ₩63,871 | ₩61,241 | ₩63,871 | +1.88% | 1.9만 |
|---|
| 2026.03.04 | ₩63,723 | ₩67,721 | ₩63,723 | ₩64,461 | +1.16% | 2.7만 |
|---|
| 2026.03.03 | ₩61,711 | ₩64,139 | ₩60,101 | ₩63,737 | +3.28% | 2.6만 |
|---|
| 2026.03.02 | ₩59,712 | ₩62,382 | ₩57,700 | ₩61,885 | +3.64% | 1.8만 |
|---|
| 2026.02.27 | ₩58,505 | ₩60,208 | ₩58,505 | ₩59,444 | +1.61% | 2.2만 |
|---|
| 2026.02.26 | ₩56,345 | ₩59,940 | ₩53,729 | ₩59,940 | +6.38% | 2.6만 |
|---|
| 2026.02.25 | ₩56,345 | ₩57,150 | ₩54,708 | ₩57,150 | +1.43% | 2.3만 |
|---|
| 2026.02.24 | ₩54,212 | ₩57,083 | ₩52,092 | ₩56,278 | +3.81% | 3.5만 |
|---|
| 2026.02.23 | ₩53,299 | ₩54,668 | ₩52,991 | ₩54,158 | +1.61% | 1.7만 |
|---|
| 2026.02.20 | ₩51,730 | ₩53,299 | ₩51,327 | ₩53,018 | +2.49% | 1만 |
|---|
| 2026.02.19 | ₩54,909 | ₩55,124 | ₩51,582 | ₩52,320 | -4.72% | 2만 |
|---|
| 2026.02.18 | ₩53,474 | ₩54,775 | ₩53,179 | ₩54,547 | +2.01% | 3.1만 |
|---|
| 2026.02.17 | ₩53,608 | ₩53,930 | ₩52,803 | ₩53,541 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩51,649 | ₩53,662 | ₩51,649 | ₩52,964 | +2.55% | 1.7만 |
|---|
| 2026.02.12 | ₩51,220 | ₩52,025 | ₩50,348 | ₩51,099 | -0.24% | 1.7만 |
|---|
| 2026.02.11 | ₩51,649 | ₩52,977 | ₩50,174 | ₩51,019 | -1.22% | 2만 |
|---|
| 2026.02.10 | ₩53,568 | ₩53,621 | ₩49,731 | ₩50,080 | -6.51% | 3만 |
|---|
| 2026.02.09 | ₩53,192 | ₩53,930 | ₩52,481 | ₩53,259 | +0.13% | 3.2만 |
|---|
| 2026.02.06 | ₩52,790 | ₩54,332 | ₩52,320 | ₩52,924 | +0.25% | 2.1만 |
|---|
| 2026.02.05 | ₩52,454 | ₩52,830 | ₩51,180 | ₩51,582 | -1.66% | 2.2만 |
|---|
| 2026.02.04 | ₩53,930 | ₩53,930 | ₩51,998 | ₩52,723 | -2.24% | 3.6만 |
|---|
| 2026.02.03 | ₩53,903 | ₩55,003 | ₩51,663 | ₩53,702 | -0.37% | 3.9만 |
|---|
| 2026.02.02 | ₩52,146 | ₩54,238 | ₩52,146 | ₩53,742 | +3.06% | 3.4만 |
|---|
| 2026.01.30 | ₩53,514 | ₩54,695 | ₩50,911 | ₩52,629 | -1.65% | 5.6만 |
|---|
| 2026.01.29 | ₩53,514 | ₩53,514 | ₩51,864 | ₩52,870 | -1.20% | 1.3만 |
|---|
| 2026.01.28 | ₩55,687 | ₩56,143 | ₩52,857 | ₩52,884 | -5.03% | 4.6만 |
|---|
| 2026.01.27 | ₩54,829 | ₩56,345 | ₩54,332 | ₩55,312 | +0.88% | 3만 |
|---|
| 2026.01.26 | ₩52,481 | ₩55,473 | ₩52,481 | ₩54,829 | +4.47% | 2.1만 |
|---|
| 2026.01.23 | ₩52,924 | ₩53,662 | ₩51,716 | ₩52,481 | -0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩54,480 | ₩56,680 | ₩53,997 | ₩54,225 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩55,540 | ₩55,728 | ₩53,138 | ₩54,802 | -1.33% | 2.4만 |
|---|
| 2026.01.20 | ₩56,372 | ₩56,747 | ₩54,721 | ₩55,982 | -0.69% | 5.9천 |
|---|
| 2026.01.16 | ₩55,982 | ₩58,209 | ₩55,982 | ₩56,653 | +1.20% | 1.6만 |
|---|
| 2026.01.15 | ₩55,271 | ₩56,828 | ₩53,702 | ₩55,982 | +1.29% | 3.3만 |
|---|
| 2026.01.14 | ₩53,527 | ₩55,151 | ₩53,326 | ₩55,110 | +2.96% | 7.4천 |
|---|
| 2026.01.13 | ₩58,518 | ₩58,612 | ₩53,635 | ₩54,118 | -7.52% | 3.8만 |
|---|
| 2026.01.12 | ₩55,674 | ₩58,491 | ₩55,674 | ₩58,048 | +4.27% | 1.9만 |
|---|
| 2026.01.09 | ₩55,741 | ₩56,251 | ₩53,916 | ₩55,996 | +0.46% | 5.3만 |
|---|
| 2026.01.08 | ₩54,990 | ₩56,143 | ₩54,238 | ₩55,406 | +0.76% | 1.1만 |
|---|
| 2026.01.07 | ₩54,869 | ₩55,875 | ₩53,273 | ₩53,715 | -2.10% | 4.1만 |
|---|
| 2026.01.06 | ₩51,944 | ₩55,003 | ₩51,931 | ₩54,949 | +5.79% | 3만 |
|---|
| 2026.01.05 | ₩51,046 | ₩53,192 | ₩50,415 | ₩51,944 | +1.76% | 2.1만 |
|---|
| 2026.01.02 | ₩51,622 | ₩52,132 | ₩49,060 | ₩50,603 | -1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩52,159 | ₩52,159 | ₩50,335 | ₩51,622 | -1.03% | 2.9만 |
|---|
| 2025.12.30 | ₩52,723 | ₩53,340 | ₩51,113 | ₩51,783 | -1.78% | 2.5만 |
|---|
| 2025.12.29 | ₩52,669 | ₩54,158 | ₩51,636 | ₩52,910 | +0.46% | 2만 |
|---|
| 2025.12.26 | ₩54,171 | ₩54,212 | ₩52,347 | ₩52,924 | -2.30% | 1.1만 |
|---|
| 2025.12.24 | ₩58,089 | ₩58,089 | ₩52,991 | ₩54,198 | -6.70% | 6.3만 |
|---|
| 2025.12.23 | ₩56,948 | ₩57,351 | ₩54,601 | ₩55,526 | -2.50% | 3.2만 |
|---|
| 2025.12.22 | ₩55,003 | ₩63,589 | ₩55,003 | ₩57,257 | +4.10% | 4.9만 |
|---|
| 2025.12.19 | ₩56,720 | ₩59,323 | ₩51,153 | ₩51,891 | -8.51% | 4.6만 |
|---|
| 2025.12.18 | ₩58,974 | ₩58,974 | ₩55,674 | ₩56,586 | -4.05% | 2.2만 |
|---|
| 2025.12.17 | ₩59,833 | ₩61,711 | ₩56,345 | ₩57,807 | -3.39% | 5.1만 |
|---|
| 2025.12.16 | ₩58,330 | ₩60,544 | ₩58,330 | ₩59,967 | +2.81% | 4.7만 |
|---|
| 2025.12.15 | ₩58,961 | ₩59,484 | ₩56,197 | ₩58,759 | -0.34% | 3.2만 |
|---|
| 2025.12.12 | ₩58,357 | ₩59,685 | ₩57,244 | ₩58,196 | -0.28% | 3.4만 |
|---|
| 2025.12.11 | ₩56,331 | ₩59,605 | ₩55,942 | ₩58,451 | +3.76% | 3.7만 |
|---|
| 2025.12.10 | ₩55,540 | ₩57,472 | ₩55,540 | ₩57,002 | +2.63% | 2.3만 |
|---|
| 2025.12.09 | ₩54,225 | ₩55,969 | ₩54,225 | ₩55,956 | +3.19% | 2.1만 |
|---|
| 2025.12.08 | ₩53,648 | ₩55,285 | ₩53,286 | ₩55,003 | +2.53% | 1.5만 |
|---|
| 2025.12.05 | ₩54,976 | ₩55,741 | ₩53,890 | ₩53,957 | -1.85% | 1.5만 |
|---|
| 2025.12.04 | ₩53,071 | ₩54,990 | ₩52,776 | ₩54,601 | +2.88% | 2만 |
|---|
| 2025.12.03 | ₩50,455 | ₩53,662 | ₩50,455 | ₩52,535 | +4.12% | 3.7만 |
|---|
| 2025.12.02 | ₩50,415 | ₩50,871 | ₩49,637 | ₩50,388 | -0.05% | 2.9만 |
|---|
| 2025.12.01 | ₩48,886 | ₩51,180 | ₩48,886 | ₩50,268 | +2.83% | 1.9만 |
|---|
| 2025.11.28 | ₩50,522 | ₩50,616 | ₩47,249 | ₩48,886 | -3.24% | 1.5만 |
|---|
| 2025.11.26 | ₩48,832 | ₩49,905 | ₩48,698 | ₩49,315 | +0.99% | 2.7만 |
|---|
| 2025.11.25 | ₩44,646 | ₩49,033 | ₩44,646 | ₩48,845 | +9.41% | 4.9만 |
|---|
| 2025.11.24 | ₩44,271 | ₩45,344 | ₩43,117 | ₩44,271 | 0.00% | 2.6만 |
|---|
| 2025.11.21 | ₩40,984 | ₩44,418 | ₩40,984 | ₩43,815 | +6.91% | 4.2만 |
|---|
| 2025.11.20 | ₩40,407 | ₩42,916 | ₩39,294 | ₩41,360 | +2.36% | 5만 |
|---|
| 2025.11.19 | ₩41,266 | ₩41,266 | ₩38,650 | ₩38,784 | -6.01% | 3.3만 |
|---|
| 2025.11.18 | ₩40,662 | ₩41,306 | ₩39,119 | ₩40,702 | +0.10% | 4.6만 |
|---|
| 2025.11.17 | ₩42,782 | ₩43,882 | ₩40,434 | ₩40,863 | -4.48% | 3.1만 |
|---|
| 2025.11.14 | ₩42,554 | ₩44,673 | ₩42,044 | ₩43,050 | +1.17% | 2.7만 |
|---|
| 2025.11.13 | ₩43,466 | ₩43,466 | ₩42,272 | ₩42,715 | -1.73% | 2만 |
|---|
| 2025.11.12 | ₩44,754 | ₩45,143 | ₩43,332 | ₩43,573 | -2.64% | 1.9만 |
|---|
| 2025.11.11 | ₩43,573 | ₩46,243 | ₩42,232 | ₩45,089 | +3.48% | 3.3만 |
|---|
| 2025.11.10 | ₩42,259 | ₩44,231 | ₩41,883 | ₩43,640 | +3.27% | 2.3만 |
|---|
| 2025.11.07 | ₩42,849 | ₩43,573 | ₩41,521 | ₩41,521 | -3.10% | 4.6만 |
|---|
| 2025.11.06 | ₩43,520 | ₩44,660 | ₩43,345 | ₩43,721 | +0.46% | 3.2만 |
|---|
| 2025.11.05 | ₩45,170 | ₩45,223 | ₩43,050 | ₩43,399 | -3.92% | 2.8만 |
|---|
| 2025.11.04 | ₩47,115 | ₩49,489 | ₩45,196 | ₩45,264 | -3.93% | 4.3만 |
|---|
| 2025.11.03 | ₩48,591 | ₩48,832 | ₩44,968 | ₩48,161 | -0.88% | 10.3만 |
|---|
| 2025.10.31 | ₩43,533 | ₩48,738 | ₩42,970 | ₩48,617 | +11.68% | 13.7만 |
|---|
| 2025.10.30 | ₩40,944 | ₩41,561 | ₩39,817 | ₩41,091 | +0.36% | 4.3만 |
|---|
| 2025.10.29 | ₩38,341 | ₩42,191 | ₩38,341 | ₩41,199 | +7.45% | 7.9만 |
|---|
| 2025.10.28 | ₩38,945 | ₩38,958 | ₩38,234 | ₩38,516 | -1.10% | 2.9만 |
|---|
| 2025.10.27 | ₩38,113 | ₩39,307 | ₩38,100 | ₩38,730 | +1.62% | 3.3만 |
|---|
| 2025.10.24 | ₩37,697 | ₩38,972 | ₩36,691 | ₩38,100 | +1.07% | 4.4만 |
|---|
| 2025.10.23 | ₩35,269 | ₩39,549 | ₩35,081 | ₩37,657 | +6.77% | 10.8만 |
|---|
| 2025.10.22 | ₩34,987 | ₩35,551 | ₩34,330 | ₩35,363 | +1.07% | 5.1만 |
|---|
| 2025.10.21 | ₩34,343 | ₩35,551 | ₩33,954 | ₩34,987 | +1.87% | 3.5만 |
|---|
| 2025.10.20 | ₩34,773 | ₩35,551 | ₩33,874 | ₩34,397 | -1.08% | 7.2만 |
|---|
| 2025.10.17 | ₩35,524 | ₩37,563 | ₩33,646 | ₩35,175 | -0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩33,176 | ₩33,471 | ₩31,486 | ₩32,076 | -3.32% | 8.3만 |
|---|
| 2025.10.15 | ₩33,606 | ₩34,679 | ₩32,988 | ₩33,699 | +0.28% | 6만 |
|---|
| 2025.10.14 | ₩34,934 | ₩35,081 | ₩32,251 | ₩34,008 | -2.65% | 14.2만 |
|---|
| 2025.10.13 | ₩45,626 | ₩47,410 | ₩32,492 | ₩35,578 | -22.02% | 49만 |
|---|
| 2025.10.10 | ₩46,753 | ₩46,753 | ₩44,096 | ₩44,714 | -4.36% | 2.7만 |
|---|