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 | ₩84,566 | ₩85,478 | ₩82,889 | ₩83,815 | -0.89% | 3.2만 |
| 2026.10.08 | ₩84,713 | ₩85,572 | ₩81,199 | ₩83,439 | -1.50% | 4.7만 |
| 2026.10.07 | ₩85,880 | ₩86,846 | ₩83,627 | ₩84,230 | -1.92% | 4.4만 |
| 2026.10.06 | ₩87,235 | ₩89,663 | ₩85,880 | ₩87,074 | -0.18% | 7만 |
| 2026.10.05 | ₩85,813 | ₩89,864 | ₩85,102 | ₩87,731 | +2.24% | 4.4만 |
| 2026.10.02 | ₩89,327 | ₩89,797 | ₩85,491 | ₩85,934 | -3.80% | 3.5만 |
| 2026.10.01 | ₩92,198 | ₩92,560 | ₩86,591 | ₩87,664 | -4.92% | 4.3만 |
| 2026.09.30 | ₩94,478 | ₩94,478 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,546 |
| -2.04% |
| 6.1만 |
| 2026.09.29 | ₩96,060 | ₩96,154 | ₩91,983 | ₩93,914 | -2.23% | 5.1만 |
|---|
| 2026.09.28 | ₩95,940 | ₩97,911 | ₩94,639 | ₩96,060 | +0.13% | 9.2만 |
|---|
| 2026.09.25 | ₩98,032 | ₩99,521 | ₩95,028 | ₩96,262 | -1.81% | 6만 |
|---|
| 2026.09.24 | ₩94,974 | ₩99,253 | ₩94,961 | ₩97,938 | +3.12% | 4만 |
|---|
| 2026.09.23 | ₩97,080 | ₩97,589 | ₩94,585 | ₩96,490 | -0.61% | 9.6만 |
|---|
| 2026.09.22 | ₩97,697 | ₩98,582 | ₩96,530 | ₩97,120 | -0.59% | 4.2만 |
|---|
| 2026.09.21 | ₩97,509 | ₩98,448 | ₩95,497 | ₩97,267 | -0.25% | 7.6만 |
|---|
| 2026.09.18 | ₩94,276 | ₩98,300 | ₩93,297 | ₩97,308 | +3.22% | 8.5만 |
|---|
| 2026.09.17 | ₩97,214 | ₩98,582 | ₩92,506 | ₩93,190 | -4.14% | 5.6만 |
|---|
| 2026.09.16 | ₩90,642 | ₩97,764 | ₩89,931 | ₩96,369 | +6.32% | 10.6만 |
|---|
| 2026.09.15 | ₩88,563 | ₩91,607 | ₩88,455 | ₩89,743 | +1.33% | 6.7만 |
|---|
| 2026.09.14 | ₩84,230 | ₩92,680 | ₩83,922 | ₩89,274 | +5.99% | 12.7만 |
|---|
| 2026.09.11 | ₩80,260 | ₩85,263 | ₩79,657 | ₩84,244 | +4.96% | 6.3만 |
|---|
| 2026.09.10 | ₩80,327 | ₩80,891 | ₩77,846 | ₩80,260 | -0.08% | 6.6만 |
|---|
| 2026.09.09 | ₩88,053 | ₩89,059 | ₩78,396 | ₩81,414 | -7.54% | 15.4만 |
|---|
| 2026.09.08 | ₩99,185 | ₩99,185 | ₩88,858 | ₩89,072 | -10.20% | 10.7만 |
|---|
| 2026.09.04 | ₩93,271 | ₩103,276 | ₩93,271 | ₩98,461 | +5.57% | 15만 |
|---|
| 2026.09.03 | ₩83,909 | ₩84,915 | ₩80,743 | ₩82,822 | -1.29% | 6.5만 |
|---|
| 2026.09.02 | ₩83,520 | ₩84,767 | ₩83,278 | ₩83,935 | +0.50% | 3.4만 |
|---|
| 2026.09.01 | ₩83,023 | ₩84,767 | ₩80,368 | ₩82,353 | -0.81% | 9.2만 |
|---|
| 2026.08.31 | ₩84,177 | ₩85,277 | ₩82,943 | ₩83,292 | -1.05% | 3.4만 |
|---|
| 2026.08.28 | ₩87,034 | ₩87,034 | ₩83,386 | ₩83,909 | -3.59% | 5.7만 |
|---|
| 2026.08.27 | ₩85,746 | ₩89,005 | ₩85,746 | ₩86,993 | +1.45% | 5.7만 |
|---|
| 2026.08.26 | ₩87,999 | ₩87,999 | ₩85,049 | ₩85,625 | -2.70% | 7.9만 |
|---|
| 2026.08.25 | ₩90,360 | ₩91,178 | ₩84,700 | ₩87,476 | -3.19% | 5.5만 |
|---|
| 2026.08.24 | ₩87,584 | ₩90,293 | ₩87,584 | ₩89,676 | +2.39% | 2.6만 |
|---|
| 2026.08.21 | ₩88,549 | ₩88,965 | ₩86,631 | ₩88,080 | -0.53% | 3.3만 |
|---|
| 2026.08.20 | ₩88,898 | ₩90,373 | ₩88,308 | ₩88,938 | +0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩91,151 | ₩91,648 | ₩87,852 | ₩89,783 | -1.50% | 4.2만 |
|---|
| 2026.08.18 | ₩88,992 | ₩90,601 | ₩82,809 | ₩89,716 | +0.81% | 2.4만 |
|---|
| 2026.08.17 | ₩89,408 | ₩93,700 | ₩86,524 | ₩90,065 | +0.74% | 9만 |
|---|
| 2026.08.14 | ₩92,010 | ₩92,010 | ₩88,952 | ₩89,891 | -2.30% | 2.4만 |
|---|
| 2026.08.13 | ₩91,192 | ₩92,318 | ₩86,202 | ₩91,071 | -0.13% | 11.8만 |
|---|
| 2026.08.12 | ₩88,818 | ₩91,205 | ₩83,292 | ₩90,414 | +1.80% | 11.4만 |
|---|
| 2026.08.11 | ₩89,314 | ₩90,883 | ₩88,576 | ₩89,488 | +0.20% | 9.7만 |
|---|
| 2026.08.10 | ₩87,745 | ₩91,339 | ₩86,913 | ₩88,871 | +1.28% | 12.2만 |
|---|
| 2026.08.07 | ₩88,885 | ₩91,339 | ₩87,315 | ₩87,932 | -1.07% | 21.1만 |
|---|
| 2026.08.06 | ₩88,764 | ₩90,280 | ₩87,181 | ₩87,825 | -1.06% | 6.3만 |
|---|
| 2026.08.05 | ₩91,178 | ₩91,795 | ₩88,657 | ₩88,925 | -2.47% | 4.1만 |
|---|
| 2026.08.04 | ₩85,330 | ₩92,265 | ₩85,330 | ₩91,795 | +7.58% | 8.2만 |
|---|
| 2026.08.03 | ₩79,804 | ₩86,296 | ₩79,804 | ₩85,317 | +6.91% | 8.1만 |
|---|
| 2026.07.31 | ₩75,982 | ₩79,603 | ₩74,506 | ₩78,557 | +3.39% | 6.8만 |
|---|
| 2026.07.30 | ₩74,413 | ₩78,530 | ₩74,413 | ₩75,982 | +2.11% | 7.1만 |
|---|
| 2026.07.29 | ₩75,418 | ₩76,062 | ₩73,232 | ₩73,608 | -2.40% | 5.9만 |
|---|
| 2026.07.28 | ₩77,404 | ₩77,404 | ₩73,460 | ₩75,566 | -2.37% | 10.4만 |
|---|
| 2026.07.27 | ₩73,930 | ₩79,134 | ₩73,500 | ₩76,800 | +3.88% | 8.7만 |
|---|
| 2026.07.24 | ₩73,420 | ₩75,298 | ₩72,414 | ₩73,675 | +0.35% | 9.7만 |
|---|
| 2026.07.23 | ₩72,307 | ₩74,748 | ₩71,395 | ₩73,326 | +1.41% | 4.8만 |
|---|
| 2026.07.22 | ₩74,560 | ₩74,560 | ₩71,086 | ₩71,663 | -3.89% | 9.6만 |
|---|
| 2026.07.21 | ₩74,359 | ₩76,049 | ₩72,588 | ₩75,123 | +1.03% | 18.8만 |
|---|
| 2026.07.20 | ₩76,733 | ₩77,390 | ₩72,696 | ₩73,313 | -4.46% | 5.8만 |
|---|
| 2026.07.17 | ₩78,544 | ₩79,375 | ₩75,526 | ₩76,961 | -2.02% | 14.2만 |
|---|
| 2026.07.16 | ₩75,700 | ₩80,167 | ₩75,486 | ₩79,241 | +4.68% | 18.5만 |
|---|
| 2026.07.15 | ₩78,342 | ₩80,783 | ₩74,372 | ₩75,834 | -3.20% | 4.5만 |
|---|
| 2026.07.14 | ₩82,380 | ₩82,661 | ₩75,794 | ₩78,141 | -5.14% | 3.8만 |
|---|
| 2026.07.13 | ₩83,466 | ₩84,432 | ₩81,186 | ₩82,554 | -1.09% | 13.2만 |
|---|
| 2026.07.10 | ₩82,849 | ₩85,169 | ₩81,454 | ₩84,351 | +1.81% | 23.5만 |
|---|
| 2026.07.09 | ₩81,910 | ₩83,372 | ₩80,475 | ₩83,211 | +1.59% | 16만 |
|---|
| 2026.07.08 | ₩78,369 | ₩81,696 | ₩76,559 | ₩80,167 | +2.29% | 4만 |
|---|
| 2026.07.07 | ₩83,761 | ₩83,761 | ₩77,779 | ₩78,959 | -5.73% | 4.8만 |
|---|
| 2026.07.06 | ₩81,079 | ₩84,190 | ₩80,408 | ₩82,929 | +2.28% | 12.5만 |
|---|
| 2026.07.02 | ₩83,895 | ₩86,578 | ₩81,709 | ₩82,259 | -1.95% | 6만 |
|---|
| 2026.07.01 | ₩78,959 | ₩84,915 | ₩78,128 | ₩84,150 | +6.57% | 9만 |
|---|
| 2026.06.30 | ₩78,758 | ₩79,268 | ₩75,190 | ₩78,530 | -0.29% | 2.9만 |
|---|
| 2026.06.29 | ₩82,500 | ₩83,627 | ₩74,158 | ₩78,329 | -5.06% | 8만 |
|---|
| 2026.06.26 | ₩87,892 | ₩90,937 | ₩79,067 | ₩82,447 | -6.20% | 11.5만 |
|---|
| 2026.06.25 | ₩87,356 | ₩88,965 | ₩84,928 | ₩87,597 | +0.28% | 5.8만 |
|---|
| 2026.06.24 | ₩85,022 | ₩89,864 | ₩85,022 | ₩86,806 | +2.10% | 11.1만 |
|---|
| 2026.06.23 | ₩85,666 | ₩87,785 | ₩84,056 | ₩85,022 | -0.75% | 8만 |
|---|
| 2026.06.22 | ₩86,336 | ₩87,101 | ₩81,816 | ₩86,377 | +0.05% | 12.5만 |
|---|
| 2026.06.18 | ₩82,085 | ₩86,470 | ₩80,918 | ₩86,336 | +5.18% | 4.3만 |
|---|
| 2026.06.17 | ₩84,901 | ₩85,438 | ₩80,462 | ₩81,092 | -4.49% | 6.1만 |
|---|
| 2026.06.16 | ₩85,679 | ₩86,967 | ₩82,916 | ₩83,587 | -2.44% | 17만 |
|---|
| 2026.06.15 | ₩84,673 | ₩85,532 | ₩80,985 | ₩85,464 | +0.93% | 6.9만 |
|---|
| 2026.06.12 | ₩84,391 | ₩85,840 | ₩81,602 | ₩83,426 | -1.14% | 10만 |
|---|
| 2026.06.11 | ₩83,131 | ₩84,512 | ₩79,214 | ₩84,391 | +1.52% | 7만 |
|---|
| 2026.06.10 | ₩87,490 | ₩88,791 | ₩81,816 | ₩83,131 | -4.98% | 6.1만 |
|---|
| 2026.06.09 | ₩88,523 | ₩90,736 | ₩85,639 | ₩87,181 | -1.52% | 7.5만 |
|---|
| 2026.06.08 | ₩90,320 | ₩91,661 | ₩85,585 | ₩87,181 | -3.47% | 5.3만 |
|---|
| 2026.06.05 | ₩89,153 | ₩90,910 | ₩87,463 | ₩87,463 | -1.90% | 6.7만 |
|---|
| 2026.06.04 | ₩88,590 | ₩91,661 | ₩88,294 | ₩89,864 | +1.44% | 5.9만 |
|---|
| 2026.06.03 | ₩89,475 | ₩90,615 | ₩86,846 | ₩87,409 | -2.31% | 6.7만 |
|---|
| 2026.06.02 | ₩90,132 | ₩92,533 | ₩89,528 | ₩89,528 | -0.67% | 5.8만 |
|---|
| 2026.06.01 | ₩86,940 | ₩90,762 | ₩85,934 | ₩89,770 | +3.26% | 2.8만 |
|---|
| 2026.05.29 | ₩90,521 | ₩91,742 | ₩86,873 | ₩86,873 | -4.03% | 4.1만 |
|---|
| 2026.05.28 | ₩87,248 | ₩91,554 | ₩86,846 | ₩90,534 | +3.77% | 4.7만 |
|---|
| 2026.05.27 | ₩87,302 | ₩89,528 | ₩84,512 | ₩86,618 | -0.78% | 3.2만 |
|---|
| 2026.05.26 | ₩85,934 | ₩88,362 | ₩85,934 | ₩87,382 | +1.69% | 5.5만 |
|---|
| 2026.05.22 | ₩85,840 | ₩86,765 | ₩82,889 | ₩85,196 | -0.75% | 5.9만 |
|---|
| 2026.05.21 | ₩85,102 | ₩86,309 | ₩82,688 | ₩83,976 | -1.32% | 5.5만 |
|---|
| 2026.05.20 | ₩81,146 | ₩85,733 | ₩81,146 | ₩85,129 | +4.91% | 3.3만 |
|---|
| 2026.05.19 | ₩79,120 | ₩83,359 | ₩78,718 | ₩81,521 | +3.03% | 2.3만 |
|---|
| 2026.05.18 | ₩79,147 | ₩81,682 | ₩77,793 | ₩79,348 | +0.25% | 5.2만 |
|---|
| 2026.05.15 | ₩77,430 | ₩81,092 | ₩77,430 | ₩79,496 | +2.67% | 1.8만 |
|---|
| 2026.05.14 | ₩77,310 | ₩79,550 | ₩76,880 | ₩78,664 | +1.75% | 2.2만 |
|---|
| 2026.05.13 | ₩76,693 | ₩77,766 | ₩75,392 | ₩77,041 | +0.45% | 1.8만 |
|---|
| 2026.05.12 | ₩76,720 | ₩81,240 | ₩75,781 | ₩75,781 | -1.22% | 4만 |
|---|
| 2026.05.11 | ₩79,013 | ₩79,013 | ₩75,794 | ₩75,794 | -4.07% | 3.7만 |
|---|
| 2026.05.08 | ₩80,475 | ₩82,648 | ₩79,201 | ₩79,496 | -1.22% | 1.6만 |
|---|
| 2026.05.07 | ₩78,651 | ₩78,651 | ₩76,948 | ₩77,015 | -2.08% | 2.7만 |
|---|
| 2026.05.06 | ₩75,311 | ₩79,429 | ₩74,748 | ₩78,463 | +4.19% | 2.5만 |
|---|
| 2026.05.05 | ₩68,618 | ₩76,679 | ₩67,854 | ₩75,110 | +9.46% | 3.9만 |
|---|
| 2026.05.04 | ₩64,863 | ₩70,053 | ₩64,863 | ₩68,712 | +5.93% | 2.2만 |
|---|
| 2026.05.01 | ₩65,815 | ₩66,097 | ₩58,036 | ₩64,863 | -1.45% | 5.2만 |
|---|
| 2026.04.30 | ₩67,063 | ₩67,398 | ₩65,641 | ₩67,250 | +0.28% | 2만 |
|---|
| 2026.04.29 | ₩69,155 | ₩69,155 | ₩65,896 | ₩66,848 | -3.34% | 2.4만 |
|---|
| 2026.04.28 | ₩68,323 | ₩70,121 | ₩68,323 | ₩69,088 | +1.12% | 1.6만 |
|---|
| 2026.04.27 | ₩69,839 | ₩70,335 | ₩68,645 | ₩69,691 | -0.21% | 1.4만 |
|---|
| 2026.04.24 | ₩66,660 | ₩70,228 | ₩65,708 | ₩69,879 | +4.83% | 2.7만 |
|---|
| 2026.04.23 | ₩67,304 | ₩69,356 | ₩67,063 | ₩68,350 | +1.55% | 3.3만 |
|---|
| 2026.04.22 | ₩68,109 | ₩71,301 | ₩66,660 | ₩68,082 | -0.04% | 3.2만 |
|---|
| 2026.04.21 | ₩70,255 | ₩72,240 | ₩67,277 | ₩68,055 | -3.13% | 2만 |
|---|
| 2026.04.20 | ₩72,039 | ₩74,600 | ₩70,670 | ₩71,489 | -0.76% | 3.1만 |
|---|
| 2026.04.17 | ₩71,126 | ₩72,414 | ₩70,483 | ₩71,623 | +0.70% | 3만 |
|---|
| 2026.04.16 | ₩68,739 | ₩71,328 | ₩68,685 | ₩70,550 | +2.63% | 1.8만 |
|---|
| 2026.04.15 | ₩69,758 | ₩71,086 | ₩67,787 | ₩68,752 | -1.44% | 1.7만 |
|---|
| 2026.04.14 | ₩70,751 | ₩71,220 | ₩68,283 | ₩70,778 | +0.04% | 1.9만 |
|---|
| 2026.04.13 | ₩68,940 | ₩70,349 | ₩68,551 | ₩70,282 | +1.95% | 1.2만 |
|---|
| 2026.04.10 | ₩66,687 | ₩69,048 | ₩66,660 | ₩69,048 | +3.54% | 1.7만 |
|---|
| 2026.04.09 | ₩65,990 | ₩68,350 | ₩65,305 | ₩68,229 | +3.39% | 1.8만 |
|---|
| 2026.04.08 | ₩68,404 | ₩68,404 | ₩64,595 | ₩65,681 | -3.98% | 3.1만 |
|---|
| 2026.04.07 | ₩65,735 | ₩67,103 | ₩65,466 | ₩66,767 | +1.57% | 3만 |
|---|
| 2026.04.06 | ₩69,141 | ₩70,550 | ₩65,091 | ₩65,091 | -5.86% | 2.9만 |
|---|
| 2026.04.02 | ₩67,317 | ₩70,966 | ₩67,317 | ₩69,302 | +2.95% | 2.9만 |
|---|
| 2026.04.01 | ₩65,761 | ₩70,067 | ₩65,761 | ₩68,390 | +4.00% | 3.3만 |
|---|
| 2026.03.31 | ₩64,662 | ₩67,076 | ₩63,106 | ₩65,882 | +1.89% | 1.1만 |
|---|
| 2026.03.30 | ₩65,721 | ₩65,721 | ₩62,355 | ₩63,629 | -3.18% | 2.3만 |
|---|
| 2026.03.27 | ₩65,440 | ₩67,143 | ₩62,395 | ₩65,694 | +0.39% | 3.1만 |
|---|
| 2026.03.26 | ₩64,957 | ₩66,204 | ₩63,951 | ₩66,124 | +1.80% | 2만 |
|---|
| 2026.03.25 | ₩68,068 | ₩68,806 | ₩64,313 | ₩65,198 | -4.22% | 2.2만 |
|---|
| 2026.03.24 | ₩63,750 | ₩67,881 | ₩63,200 | ₩67,049 | +5.18% | 4.2만 |
|---|
| 2026.03.23 | ₩63,213 | ₩64,353 | ₩61,443 | ₩64,313 | +1.74% | 2.7만 |
|---|
| 2026.03.20 | ₩64,286 | ₩66,392 | ₩60,343 | ₩62,422 | -2.90% | 4.5만 |
|---|
| 2026.03.19 | ₩65,064 | ₩66,727 | ₩63,039 | ₩65,721 | +1.01% | 1.7만 |
|---|
| 2026.03.18 | ₩66,593 | ₩67,773 | ₩63,709 | ₩65,681 | -1.37% | 2.4만 |
|---|
| 2026.03.17 | ₩67,036 | ₩68,404 | ₩65,198 | ₩67,063 | +0.04% | 3.3만 |
|---|
| 2026.03.16 | ₩65,064 | ₩66,566 | ₩62,690 | ₩66,566 | +2.31% | 1.6만 |
|---|
| 2026.03.13 | ₩66,137 | ₩69,504 | ₩63,709 | ₩64,997 | -1.72% | 4.1만 |
|---|
| 2026.03.12 | ₩60,772 | ₩65,721 | ₩60,517 | ₩62,797 | +3.33% | 3.6만 |
|---|
| 2026.03.11 | ₩60,021 | ₩63,843 | ₩58,532 | ₩61,255 | +2.06% | 5.8만 |
|---|
| 2026.03.10 | ₩59,015 | ₩60,812 | ₩58,894 | ₩59,981 | +1.64% | 2.1만 |
|---|
| 2026.03.09 | ₩60,370 | ₩61,563 | ₩58,894 | ₩60,222 | -0.24% | 1.7만 |
|---|
| 2026.03.06 | ₩63,870 | ₩65,332 | ₩60,356 | ₩60,745 | -4.89% | 4.7만 |
|---|
| 2026.03.05 | ₩62,677 | ₩63,857 | ₩61,228 | ₩63,857 | +1.88% | 1.9만 |
|---|
| 2026.03.04 | ₩63,709 | ₩67,706 | ₩63,709 | ₩64,447 | +1.16% | 2.7만 |
|---|
| 2026.03.03 | ₩61,698 | ₩64,125 | ₩60,088 | ₩63,723 | +3.28% | 2.6만 |
|---|
| 2026.03.02 | ₩59,699 | ₩62,368 | ₩57,687 | ₩61,872 | +3.64% | 1.8만 |
|---|
| 2026.02.27 | ₩58,492 | ₩60,195 | ₩58,492 | ₩59,431 | +1.61% | 2.2만 |
|---|
| 2026.02.26 | ₩56,333 | ₩59,927 | ₩53,717 | ₩59,927 | +6.38% | 2.6만 |
|---|
| 2026.02.25 | ₩56,333 | ₩57,137 | ₩54,696 | ₩57,137 | +1.43% | 2.3만 |
|---|
| 2026.02.24 | ₩54,200 | ₩57,070 | ₩52,081 | ₩56,265 | +3.81% | 3.5만 |
|---|
| 2026.02.23 | ₩53,288 | ₩54,656 | ₩52,979 | ₩54,146 | +1.61% | 1.7만 |
|---|
| 2026.02.20 | ₩51,719 | ₩53,288 | ₩51,316 | ₩53,006 | +2.49% | 1만 |
|---|
| 2026.02.19 | ₩54,897 | ₩55,112 | ₩51,571 | ₩52,309 | -4.72% | 2만 |
|---|
| 2026.02.18 | ₩53,462 | ₩54,763 | ₩53,167 | ₩54,535 | +2.01% | 3.1만 |
|---|
| 2026.02.17 | ₩53,596 | ₩53,918 | ₩52,792 | ₩53,529 | -0.13% | 1.4만 |
|---|
| 2026.02.13 | ₩51,638 | ₩53,650 | ₩51,638 | ₩52,953 | +2.55% | 1.7만 |
|---|
| 2026.02.12 | ₩51,209 | ₩52,014 | ₩50,337 | ₩51,088 | -0.24% | 1.7만 |
|---|
| 2026.02.11 | ₩51,638 | ₩52,966 | ₩50,163 | ₩51,008 | -1.22% | 2만 |
|---|
| 2026.02.10 | ₩53,556 | ₩53,610 | ₩49,720 | ₩50,069 | -6.51% | 3만 |
|---|
| 2026.02.09 | ₩53,181 | ₩53,918 | ₩52,470 | ₩53,248 | +0.13% | 3.2만 |
|---|
| 2026.02.06 | ₩52,778 | ₩54,321 | ₩52,309 | ₩52,912 | +0.25% | 2.1만 |
|---|
| 2026.02.05 | ₩52,443 | ₩52,818 | ₩51,169 | ₩51,571 | -1.66% | 2.2만 |
|---|
| 2026.02.04 | ₩53,918 | ₩53,918 | ₩51,987 | ₩52,711 | -2.24% | 3.6만 |
|---|
| 2026.02.03 | ₩53,891 | ₩54,991 | ₩51,652 | ₩53,690 | -0.37% | 3.9만 |
|---|
| 2026.02.02 | ₩52,134 | ₩54,227 | ₩52,134 | ₩53,730 | +3.06% | 3.4만 |
|---|
| 2026.01.30 | ₩53,502 | ₩54,683 | ₩50,900 | ₩52,617 | -1.65% | 5.6만 |
|---|
| 2026.01.29 | ₩53,502 | ₩53,502 | ₩51,853 | ₩52,859 | -1.20% | 1.3만 |
|---|
| 2026.01.28 | ₩55,675 | ₩56,131 | ₩52,845 | ₩52,872 | -5.03% | 4.6만 |
|---|
| 2026.01.27 | ₩54,817 | ₩56,333 | ₩54,321 | ₩55,300 | +0.88% | 3만 |
|---|
| 2026.01.26 | ₩52,470 | ₩55,461 | ₩52,470 | ₩54,817 | +4.47% | 2.1만 |
|---|
| 2026.01.23 | ₩52,912 | ₩53,650 | ₩51,705 | ₩52,470 | -0.84% | 1.2만 |
|---|
| 2026.01.22 | ₩54,468 | ₩56,668 | ₩53,985 | ₩54,213 | -0.47% | 1.9만 |
|---|
| 2026.01.21 | ₩55,528 | ₩55,716 | ₩53,127 | ₩54,790 | -1.33% | 2.4만 |
|---|
| 2026.01.20 | ₩56,359 | ₩56,735 | ₩54,710 | ₩55,970 | -0.69% | 5.9천 |
|---|
| 2026.01.16 | ₩55,970 | ₩58,197 | ₩55,970 | ₩56,641 | +1.20% | 1.6만 |
|---|
| 2026.01.15 | ₩55,260 | ₩56,815 | ₩53,690 | ₩55,970 | +1.29% | 3.3만 |
|---|
| 2026.01.14 | ₩53,516 | ₩55,139 | ₩53,315 | ₩55,099 | +2.96% | 7.4천 |
|---|
| 2026.01.13 | ₩58,505 | ₩58,599 | ₩53,623 | ₩54,106 | -7.52% | 3.8만 |
|---|
| 2026.01.12 | ₩55,662 | ₩58,478 | ₩55,662 | ₩58,036 | +4.27% | 1.9만 |
|---|
| 2026.01.09 | ₩55,729 | ₩56,239 | ₩53,905 | ₩55,984 | +0.46% | 5.3만 |
|---|
| 2026.01.08 | ₩54,978 | ₩56,131 | ₩54,227 | ₩55,394 | +0.76% | 1.1만 |
|---|
| 2026.01.07 | ₩54,857 | ₩55,863 | ₩53,261 | ₩53,704 | -2.10% | 4.1만 |
|---|
| 2026.01.06 | ₩51,933 | ₩54,991 | ₩51,920 | ₩54,938 | +5.79% | 3만 |
|---|
| 2026.01.05 | ₩51,035 | ₩53,181 | ₩50,404 | ₩51,933 | +1.76% | 2.1만 |
|---|
| 2026.01.02 | ₩51,611 | ₩52,121 | ₩49,050 | ₩50,592 | -1.98% | 2.9만 |
|---|
| 2025.12.31 | ₩52,148 | ₩52,148 | ₩50,324 | ₩51,611 | -1.03% | 2.9만 |
|---|
| 2025.12.30 | ₩52,711 | ₩53,328 | ₩51,102 | ₩51,772 | -1.78% | 2.5만 |
|---|
| 2025.12.29 | ₩52,657 | ₩54,146 | ₩51,625 | ₩52,899 | +0.46% | 2만 |
|---|
| 2025.12.26 | ₩54,160 | ₩54,200 | ₩52,336 | ₩52,912 | -2.30% | 1.1만 |
|---|
| 2025.12.24 | ₩58,076 | ₩58,076 | ₩52,979 | ₩54,187 | -6.70% | 6.3만 |
|---|
| 2025.12.23 | ₩56,936 | ₩57,338 | ₩54,589 | ₩55,514 | -2.50% | 3.2만 |
|---|
| 2025.12.22 | ₩54,991 | ₩63,575 | ₩54,991 | ₩57,245 | +4.10% | 4.9만 |
|---|
| 2025.12.19 | ₩56,708 | ₩59,310 | ₩51,142 | ₩51,880 | -8.51% | 4.6만 |
|---|
| 2025.12.18 | ₩58,961 | ₩58,961 | ₩55,662 | ₩56,574 | -4.05% | 2.2만 |
|---|
| 2025.12.17 | ₩59,820 | ₩61,698 | ₩56,333 | ₩57,794 | -3.39% | 5.1만 |
|---|
| 2025.12.16 | ₩58,318 | ₩60,531 | ₩58,318 | ₩59,954 | +2.81% | 4.7만 |
|---|
| 2025.12.15 | ₩58,948 | ₩59,471 | ₩56,185 | ₩58,747 | -0.34% | 3.2만 |
|---|
| 2025.12.12 | ₩58,344 | ₩59,672 | ₩57,231 | ₩58,183 | -0.28% | 3.4만 |
|---|
| 2025.12.11 | ₩56,319 | ₩59,592 | ₩55,930 | ₩58,438 | +3.76% | 3.7만 |
|---|
| 2025.12.10 | ₩55,528 | ₩57,459 | ₩55,528 | ₩56,990 | +2.63% | 2.3만 |
|---|
| 2025.12.09 | ₩54,213 | ₩55,957 | ₩54,213 | ₩55,944 | +3.19% | 2.1만 |
|---|
| 2025.12.08 | ₩53,637 | ₩55,273 | ₩53,274 | ₩54,991 | +2.53% | 1.5만 |
|---|
| 2025.12.05 | ₩54,964 | ₩55,729 | ₩53,878 | ₩53,945 | -1.85% | 1.5만 |
|---|
| 2025.12.04 | ₩53,060 | ₩54,978 | ₩52,765 | ₩54,589 | +2.88% | 2만 |
|---|
| 2025.12.03 | ₩50,444 | ₩53,650 | ₩50,444 | ₩52,523 | +4.12% | 3.7만 |
|---|
| 2025.12.02 | ₩50,404 | ₩50,860 | ₩49,626 | ₩50,377 | -0.05% | 2.9만 |
|---|
| 2025.12.01 | ₩48,875 | ₩51,169 | ₩48,875 | ₩50,257 | +2.83% | 1.9만 |
|---|
| 2025.11.28 | ₩50,511 | ₩50,605 | ₩47,239 | ₩48,875 | -3.24% | 1.5만 |
|---|
| 2025.11.26 | ₩48,822 | ₩49,895 | ₩48,687 | ₩49,304 | +0.99% | 2.7만 |
|---|
| 2025.11.25 | ₩44,637 | ₩49,023 | ₩44,637 | ₩48,835 | +9.41% | 4.9만 |
|---|
| 2025.11.24 | ₩44,261 | ₩45,334 | ₩43,108 | ₩44,261 | 0.00% | 2.6만 |
|---|
| 2025.11.21 | ₩40,975 | ₩44,409 | ₩40,975 | ₩43,805 | +6.91% | 4.2만 |
|---|
| 2025.11.20 | ₩40,398 | ₩42,907 | ₩39,285 | ₩41,351 | +2.36% | 5만 |
|---|
| 2025.11.19 | ₩41,257 | ₩41,257 | ₩38,641 | ₩38,776 | -6.01% | 3.3만 |
|---|
| 2025.11.18 | ₩40,653 | ₩41,297 | ₩39,111 | ₩40,694 | +0.10% | 4.6만 |
|---|
| 2025.11.17 | ₩42,772 | ₩43,872 | ₩40,425 | ₩40,854 | -4.48% | 3.1만 |
|---|
| 2025.11.14 | ₩42,544 | ₩44,664 | ₩42,035 | ₩43,041 | +1.17% | 2.7만 |
|---|
| 2025.11.13 | ₩43,457 | ₩43,457 | ₩42,263 | ₩42,705 | -1.73% | 2만 |
|---|
| 2025.11.12 | ₩44,744 | ₩45,133 | ₩43,322 | ₩43,564 | -2.64% | 1.9만 |
|---|
| 2025.11.11 | ₩43,564 | ₩46,233 | ₩42,223 | ₩45,079 | +3.48% | 3.3만 |
|---|
| 2025.11.10 | ₩42,249 | ₩44,221 | ₩41,874 | ₩43,631 | +3.27% | 2.3만 |
|---|
| 2025.11.07 | ₩42,840 | ₩43,564 | ₩41,512 | ₩41,512 | -3.10% | 4.6만 |
|---|
| 2025.11.06 | ₩43,510 | ₩44,650 | ₩43,336 | ₩43,711 | +0.46% | 3.2만 |
|---|
| 2025.11.05 | ₩45,160 | ₩45,214 | ₩43,041 | ₩43,389 | -3.92% | 2.8만 |
|---|
| 2025.11.04 | ₩47,105 | ₩49,479 | ₩45,187 | ₩45,254 | -3.93% | 4.3만 |
|---|
| 2025.11.03 | ₩48,580 | ₩48,822 | ₩44,959 | ₩48,151 | -0.88% | 10.3만 |
|---|
| 2025.10.31 | ₩43,524 | ₩48,728 | ₩42,960 | ₩48,607 | +11.68% | 13.7만 |
|---|
| 2025.10.30 | ₩40,935 | ₩41,552 | ₩39,808 | ₩41,082 | +0.36% | 4.3만 |
|---|
| 2025.10.29 | ₩38,333 | ₩42,182 | ₩38,333 | ₩41,190 | +7.45% | 7.9만 |
|---|
| 2025.10.28 | ₩38,936 | ₩38,950 | ₩38,226 | ₩38,507 | -1.10% | 2.9만 |
|---|
| 2025.10.27 | ₩38,105 | ₩39,299 | ₩38,091 | ₩38,722 | +1.62% | 3.3만 |
|---|
| 2025.10.24 | ₩37,689 | ₩38,963 | ₩36,683 | ₩38,091 | +1.07% | 4.4만 |
|---|
| 2025.10.23 | ₩35,261 | ₩39,540 | ₩35,074 | ₩37,649 | +6.77% | 10.8만 |
|---|
| 2025.10.22 | ₩34,980 | ₩35,543 | ₩34,323 | ₩35,355 | +1.07% | 5.1만 |
|---|
| 2025.10.21 | ₩34,336 | ₩35,543 | ₩33,947 | ₩34,980 | +1.87% | 3.5만 |
|---|
| 2025.10.20 | ₩34,765 | ₩35,543 | ₩33,867 | ₩34,390 | -1.08% | 7.2만 |
|---|
| 2025.10.17 | ₩35,516 | ₩37,555 | ₩33,639 | ₩35,168 | -0.98% | 19.7만 |
|---|
| 2025.10.16 | ₩33,169 | ₩33,464 | ₩31,479 | ₩32,069 | -3.32% | 8.3만 |
|---|
| 2025.10.15 | ₩33,598 | ₩34,671 | ₩32,981 | ₩33,692 | +0.28% | 6만 |
|---|
| 2025.10.14 | ₩34,926 | ₩35,074 | ₩32,244 | ₩34,001 | -2.65% | 14.2만 |
|---|
| 2025.10.13 | ₩45,616 | ₩47,400 | ₩32,485 | ₩35,570 | -22.02% | 49만 |
|---|
| 2025.10.10 | ₩46,743 | ₩46,743 | ₩44,087 | ₩44,704 | -4.36% | 2.7만 |
|---|