시장 데이터를 불러오는 중
전체 종목
프로토 랩스 과거 주가
Proto Labs, Inc. Common stock · PRLB · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Proto Labs, Inc. Common stock · PRLB · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩124,272 | ₩126,901 | ₩123,387 | ₩125,854 | +1.27% | 14만 |
| 2026.10.08 | ₩123,776 | ₩125,010 | ₩122,046 | ₩123,668 | -0.09% | 14.4만 |
| 2026.10.07 | ₩129,087 | ₩129,690 | ₩122,595 | ₩125,090 | -3.10% | 23.3만 |
| 2026.10.06 | ₩133,647 | ₩134,062 | ₩129,274 | ₩130,468 | -2.38% | 29만 |
| 2026.10.05 | ₩131,487 | ₩133,271 | ₩129,140 | ₩132,346 | +0.65% | 25.9만 |
| 2026.10.02 | ₩128,926 | ₩133,338 | ₩128,067 | ₩131,715 | +2.16% | 24.1만 |
| 2026.10.01 | ₩126,834 | ₩128,939 | ₩125,546 | ₩126,565 | -0.21% | 25.1만 |
| 2026.09.30 | ₩128,953 | ₩130,616 | ₩127,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,209 |
| -1.35% |
| 27.7만 |
| 2026.09.29 | ₩131,434 | ₩132,104 | ₩127,558 | ₩128,027 | -2.59% | 22만 |
|---|
| 2026.09.28 | ₩128,389 | ₩131,165 | ₩127,692 | ₩129,958 | +1.22% | 29.8만 |
|---|
| 2026.09.25 | ₩124,688 | ₩129,985 | ₩123,910 | ₩129,087 | +3.53% | 25.6만 |
|---|
| 2026.09.24 | ₩118,585 | ₩128,738 | ₩118,585 | ₩124,688 | +5.15% | 47만 |
|---|
| 2026.09.23 | ₩119,886 | ₩120,678 | ₩117,419 | ₩119,538 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩118,277 | ₩120,906 | ₩118,116 | ₩119,980 | +1.44% | 18.4만 |
|---|
| 2026.09.21 | ₩119,846 | ₩120,758 | ₩116,144 | ₩117,593 | -1.88% | 26.3만 |
|---|
| 2026.09.18 | ₩116,668 | ₩117,740 | ₩113,060 | ₩117,687 | +0.87% | 46.6만 |
|---|
| 2026.09.17 | ₩114,495 | ₩116,520 | ₩112,443 | ₩115,903 | +1.23% | 33.4만 |
|---|
| 2026.09.16 | ₩107,561 | ₩113,999 | ₩107,186 | ₩111,638 | +3.79% | 36.1만 |
|---|
| 2026.09.15 | ₩105,724 | ₩106,367 | ₩104,450 | ₩106,072 | +0.33% | 22.9만 |
|---|
| 2026.09.14 | ₩106,113 | ₩107,642 | ₩104,798 | ₩104,906 | -1.14% | 17.6만 |
|---|
| 2026.09.11 | ₩109,144 | ₩109,975 | ₩108,527 | ₩109,948 | +0.74% | 10.3만 |
|---|
| 2026.09.10 | ₩107,293 | ₩108,178 | ₩105,509 | ₩106,958 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩107,802 | ₩109,331 | ₩107,749 | ₩108,486 | +0.63% | 10.7만 |
|---|
| 2026.09.08 | ₩109,787 | ₩110,713 | ₩108,272 | ₩108,674 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩107,172 | ₩109,854 | ₩107,078 | ₩109,224 | +1.91% | 15.5만 |
|---|
| 2026.09.03 | ₩106,059 | ₩106,877 | ₩103,336 | ₩106,662 | +0.57% | 14.5만 |
|---|
| 2026.09.02 | ₩105,281 | ₩107,709 | ₩105,174 | ₩105,402 | +0.11% | 18만 |
|---|
| 2026.09.01 | ₩105,402 | ₩106,756 | ₩104,503 | ₩105,268 | -0.13% | 14만 |
|---|
| 2026.08.31 | ₩106,971 | ₩107,655 | ₩105,724 | ₩107,373 | +0.38% | 17.1만 |
|---|
| 2026.08.28 | ₩107,695 | ₩109,023 | ₩105,429 | ₩106,944 | -0.70% | 17.5만 |
|---|
| 2026.08.27 | ₩104,664 | ₩108,178 | ₩104,664 | ₩107,427 | +2.64% | 17.3만 |
|---|
| 2026.08.26 | ₩103,739 | ₩105,750 | ₩103,524 | ₩105,750 | +1.94% | 14.4만 |
|---|
| 2026.08.25 | ₩105,227 | ₩105,442 | ₩102,666 | ₩104,074 | -1.10% | 14만 |
|---|
| 2026.08.24 | ₩106,917 | ₩107,548 | ₩102,465 | ₩102,974 | -3.69% | 18.3만 |
|---|
| 2026.08.21 | ₩106,864 | ₩106,864 | ₩104,315 | ₩106,770 | -0.09% | 16.8만 |
|---|
| 2026.08.20 | ₩108,835 | ₩108,835 | ₩104,678 | ₩105,670 | -2.91% | 17.8만 |
|---|
| 2026.08.19 | ₩114,911 | ₩115,112 | ₩109,036 | ₩110,082 | -4.20% | 23.9만 |
|---|
| 2026.08.18 | ₩120,101 | ₩120,101 | ₩113,596 | ₩113,838 | -5.21% | 19.6만 |
|---|
| 2026.08.17 | ₩123,507 | ₩123,776 | ₩120,342 | ₩121,858 | -1.34% | 15.8만 |
|---|
| 2026.08.14 | ₩123,400 | ₩124,728 | ₩121,442 | ₩123,212 | -0.15% | 14.1만 |
|---|
| 2026.08.13 | ₩122,354 | ₩124,433 | ₩120,208 | ₩123,816 | +1.19% | 18.5만 |
|---|
| 2026.08.12 | ₩123,387 | ₩123,615 | ₩120,999 | ₩121,777 | -1.30% | 18.2만 |
|---|
| 2026.08.11 | ₩120,704 | ₩122,770 | ₩120,704 | ₩121,308 | +0.50% | 15.4만 |
|---|
| 2026.08.10 | ₩119,283 | ₩120,597 | ₩118,907 | ₩120,248 | +0.81% | 17.5만 |
|---|
| 2026.08.07 | ₩117,942 | ₩119,859 | ₩117,942 | ₩119,243 | +1.10% | 15.4만 |
|---|
| 2026.08.06 | ₩120,731 | ₩123,360 | ₩117,177 | ₩117,901 | -2.34% | 18만 |
|---|
| 2026.08.05 | ₩117,298 | ₩121,455 | ₩115,675 | ₩121,120 | +3.26% | 29.7만 |
|---|
| 2026.08.04 | ₩110,243 | ₩119,591 | ₩109,747 | ₩118,559 | +7.54% | 42.5만 |
|---|
| 2026.08.03 | ₩103,672 | ₩108,929 | ₩101,647 | ₩107,628 | +3.82% | 29.9만 |
|---|
| 2026.07.31 | ₩107,293 | ₩111,316 | ₩98,535 | ₩100,654 | -6.19% | 28.7만 |
|---|
| 2026.07.30 | ₩97,596 | ₩101,553 | ₩97,596 | ₩100,775 | +3.26% | 13.4만 |
|---|
| 2026.07.29 | ₩99,782 | ₩100,359 | ₩95,611 | ₩95,692 | -4.10% | 23.6만 |
|---|
| 2026.07.28 | ₩103,095 | ₩104,275 | ₩100,305 | ₩100,426 | -2.59% | 17.9만 |
|---|
| 2026.07.27 | ₩105,616 | ₩106,555 | ₩103,001 | ₩104,128 | -1.41% | 14.1만 |
|---|
| 2026.07.24 | ₩105,576 | ₩107,253 | ₩104,436 | ₩104,932 | -0.61% | 10.7만 |
|---|
| 2026.07.23 | ₩105,241 | ₩107,776 | ₩104,557 | ₩105,442 | +0.19% | 13.6만 |
|---|
| 2026.07.22 | ₩106,944 | ₩109,573 | ₩105,952 | ₩106,931 | -0.01% | 13만 |
|---|
| 2026.07.21 | ₩105,375 | ₩108,540 | ₩104,610 | ₩108,433 | +2.90% | 12.6만 |
|---|
| 2026.07.20 | ₩105,308 | ₩106,153 | ₩103,377 | ₩103,417 | -1.80% | 12.4만 |
|---|
| 2026.07.17 | ₩100,627 | ₩105,362 | ₩99,621 | ₩104,101 | +3.45% | 19.3만 |
|---|
| 2026.07.16 | ₩102,170 | ₩105,697 | ₩101,901 | ₩103,752 | +1.55% | 18만 |
|---|
| 2026.07.15 | ₩103,551 | ₩104,450 | ₩101,258 | ₩103,484 | -0.06% | 21만 |
|---|
| 2026.07.14 | ₩101,794 | ₩103,390 | ₩100,319 | ₩103,243 | +1.42% | 21만 |
|---|
| 2026.07.13 | ₩98,776 | ₩100,614 | ₩98,508 | ₩100,211 | +1.45% | 18.6만 |
|---|
| 2026.07.10 | ₩100,748 | ₩102,183 | ₩99,085 | ₩99,782 | -0.96% | 16.5만 |
|---|
| 2026.07.09 | ₩99,675 | ₩102,009 | ₩97,905 | ₩100,828 | +1.16% | 38.7만 |
|---|
| 2026.07.08 | ₩98,361 | ₩99,635 | ₩95,236 | ₩97,851 | -0.52% | 33만 |
|---|
| 2026.07.07 | ₩103,323 | ₩103,323 | ₩98,535 | ₩99,729 | -3.48% | 29.5만 |
|---|
| 2026.07.06 | ₩102,921 | ₩103,484 | ₩101,821 | ₩103,457 | +0.52% | 30.2만 |
|---|
| 2026.07.02 | ₩105,885 | ₩106,180 | ₩101,097 | ₩102,465 | -3.23% | 19.2만 |
|---|
| 2026.07.01 | ₩108,124 | ₩108,983 | ₩105,134 | ₩105,603 | -2.33% | 17.3만 |
|---|
| 2026.06.30 | ₩107,226 | ₩110,230 | ₩107,226 | ₩109,318 | +1.95% | 21.4만 |
|---|
| 2026.06.29 | ₩107,132 | ₩109,036 | ₩106,528 | ₩107,011 | -0.11% | 19.6만 |
|---|
| 2026.06.26 | ₩108,044 | ₩108,352 | ₩105,455 | ₩108,218 | +0.16% | 81만 |
|---|
| 2026.06.25 | ₩108,446 | ₩110,471 | ₩107,856 | ₩108,929 | +0.45% | 19만 |
|---|
| 2026.06.24 | ₩107,078 | ₩109,224 | ₩105,026 | ₩107,065 | -0.01% | 22.1만 |
|---|
| 2026.06.23 | ₩107,118 | ₩108,634 | ₩106,260 | ₩107,038 | -0.08% | 20.6만 |
|---|
| 2026.06.22 | ₩109,305 | ₩110,176 | ₩108,004 | ₩109,546 | +0.22% | 21.4만 |
|---|
| 2026.06.18 | ₩109,023 | ₩110,096 | ₩106,756 | ₩108,714 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩106,193 | ₩107,950 | ₩104,047 | ₩106,716 | +0.49% | 35.4만 |
|---|
| 2026.06.16 | ₩106,381 | ₩111,517 | ₩105,496 | ₩105,603 | -0.73% | 21.2만 |
|---|
| 2026.06.15 | ₩107,977 | ₩109,023 | ₩105,053 | ₩105,321 | -2.46% | 18.6만 |
|---|
| 2026.06.12 | ₩104,879 | ₩106,595 | ₩103,417 | ₩105,871 | +0.95% | 17.9만 |
|---|
| 2026.06.11 | ₩100,708 | ₩104,610 | ₩98,160 | ₩104,557 | +3.82% | 23.3만 |
|---|
| 2026.06.10 | ₩100,587 | ₩102,491 | ₩98,937 | ₩98,951 | -1.63% | 25.5만 |
|---|
| 2026.06.09 | ₩103,484 | ₩105,522 | ₩97,771 | ₩101,231 | -2.18% | 21.7만 |
|---|
| 2026.06.08 | ₩98,776 | ₩102,411 | ₩98,562 | ₩102,116 | +3.38% | 28.5만 |
|---|
| 2026.06.05 | ₩99,192 | ₩101,217 | ₩96,792 | ₩97,422 | -1.78% | 19.2만 |
|---|
| 2026.06.04 | ₩100,144 | ₩101,258 | ₩98,830 | ₩100,319 | +0.17% | 15.7만 |
|---|
| 2026.06.03 | ₩104,476 | ₩105,308 | ₩99,246 | ₩100,144 | -4.15% | 24.5만 |
|---|
| 2026.06.02 | ₩102,116 | ₩105,160 | ₩102,116 | ₩104,946 | +2.77% | 18만 |
|---|
| 2026.06.01 | ₩100,158 | ₩102,331 | ₩98,991 | ₩101,714 | +1.55% | 18.3만 |
|---|
| 2026.05.29 | ₩100,574 | ₩102,465 | ₩100,225 | ₩101,606 | +1.03% | 22.7만 |
|---|
| 2026.05.28 | ₩97,408 | ₩101,351 | ₩97,006 | ₩100,225 | +2.89% | 21.7만 |
|---|
| 2026.05.27 | ₩99,796 | ₩100,252 | ₩98,629 | ₩99,769 | -0.03% | 12.8만 |
|---|
| 2026.05.26 | ₩96,470 | ₩100,560 | ₩96,470 | ₩99,165 | +2.79% | 20.8만 |
|---|
| 2026.05.22 | ₩94,190 | ₩96,336 | ₩94,190 | ₩95,705 | +1.61% | 20.8만 |
|---|
| 2026.05.21 | ₩94,498 | ₩95,021 | ₩91,293 | ₩93,546 | -1.01% | 19.3만 |
|---|
| 2026.05.20 | ₩95,196 | ₩97,422 | ₩94,485 | ₩95,397 | +0.21% | 20.4만 |
|---|
| 2026.05.19 | ₩95,571 | ₩96,081 | ₩93,036 | ₩94,096 | -1.54% | 18.6만 |
|---|
| 2026.05.18 | ₩96,926 | ₩97,905 | ₩95,786 | ₩96,885 | -0.04% | 16.2만 |
|---|
| 2026.05.15 | ₩95,558 | ₩97,543 | ₩93,707 | ₩96,577 | +1.07% | 27만 |
|---|
| 2026.05.14 | ₩97,221 | ₩98,052 | ₩95,410 | ₩97,328 | +0.11% | 15.7만 |
|---|
| 2026.05.13 | ₩95,464 | ₩97,274 | ₩94,377 | ₩96,362 | +0.94% | 21.1만 |
|---|
| 2026.05.12 | ₩94,042 | ₩95,960 | ₩89,938 | ₩95,249 | +1.28% | 23.2만 |
|---|
| 2026.05.11 | ₩92,795 | ₩95,719 | ₩91,266 | ₩95,155 | +2.54% | 22.8만 |
|---|
| 2026.05.08 | ₩91,883 | ₩93,103 | ₩90,636 | ₩92,942 | +1.15% | 14.2만 |
|---|
| 2026.05.07 | ₩93,532 | ₩93,881 | ₩90,300 | ₩91,427 | -2.25% | 17만 |
|---|
| 2026.05.06 | ₩92,540 | ₩92,781 | ₩89,952 | ₩92,393 | -0.16% | 17만 |
|---|
| 2026.05.05 | ₩87,095 | ₩91,856 | ₩86,357 | ₩90,783 | +4.23% | 21.1만 |
|---|
| 2026.05.04 | ₩87,511 | ₩91,159 | ₩85,392 | ₩86,290 | -1.39% | 22.2만 |
|---|
| 2026.05.01 | ₩87,175 | ₩89,308 | ₩77,345 | ₩87,403 | +0.26% | 44.3만 |
|---|
| 2026.04.30 | ₩83,139 | ₩87,403 | ₩83,139 | ₩86,921 | +4.55% | 14.6만 |
|---|
| 2026.04.29 | ₩85,204 | ₩85,204 | ₩82,857 | ₩83,501 | -2.00% | 15.5만 |
|---|
| 2026.04.28 | ₩85,539 | ₩85,807 | ₩84,118 | ₩85,405 | -0.16% | 10만 |
|---|
| 2026.04.27 | ₩86,679 | ₩87,175 | ₩85,164 | ₩85,553 | -1.30% | 18.6만 |
|---|
| 2026.04.24 | ₩85,646 | ₩87,014 | ₩84,641 | ₩86,666 | +1.19% | 15.3만 |
|---|
| 2026.04.23 | ₩86,076 | ₩87,578 | ₩84,936 | ₩85,727 | -0.41% | 11.2만 |
|---|
| 2026.04.22 | ₩86,639 | ₩86,746 | ₩84,574 | ₩85,807 | -0.96% | 10.2만 |
|---|
| 2026.04.21 | ₩86,411 | ₩87,980 | ₩85,378 | ₩85,553 | -0.99% | 15.1만 |
|---|
| 2026.04.20 | ₩86,183 | ₩86,545 | ₩85,432 | ₩86,505 | +0.37% | 9.3만 |
|---|
| 2026.04.17 | ₩85,190 | ₩87,926 | ₩83,755 | ₩86,518 | +1.56% | 14.3만 |
|---|
| 2026.04.16 | ₩84,386 | ₩85,553 | ₩82,468 | ₩83,232 | -1.37% | 16.4만 |
|---|
| 2026.04.15 | ₩82,669 | ₩85,043 | ₩81,744 | ₩84,815 | +2.60% | 19.5만 |
|---|
| 2026.04.14 | ₩84,708 | ₩85,070 | ₩82,897 | ₩83,031 | -1.98% | 16.3만 |
|---|
| 2026.04.13 | ₩81,744 | ₩84,305 | ₩81,744 | ₩84,252 | +3.07% | 10.7만 |
|---|
| 2026.04.10 | ₩83,018 | ₩83,165 | ₩81,744 | ₩82,347 | -0.81% | 7.5만 |
|---|
| 2026.04.09 | ₩80,724 | ₩83,299 | ₩80,724 | ₩82,589 | +2.31% | 12.4만 |
|---|
| 2026.04.08 | ₩80,885 | ₩83,139 | ₩80,845 | ₩81,154 | +0.33% | 26.8만 |
|---|
| 2026.04.07 | ₩76,889 | ₩77,720 | ₩76,057 | ₩77,157 | +0.35% | 14.5만 |
|---|
| 2026.04.06 | ₩77,479 | ₩78,257 | ₩76,366 | ₩77,345 | -0.17% | 8.8만 |
|---|
| 2026.04.02 | ₩75,749 | ₩78,646 | ₩74,193 | ₩77,479 | +2.28% | 17.1만 |
|---|
| 2026.04.01 | ₩77,398 | ₩79,169 | ₩77,398 | ₩77,962 | +0.73% | 11.6만 |
|---|
| 2026.03.31 | ₩75,373 | ₩76,714 | ₩74,408 | ₩76,473 | +1.46% | 10.3만 |
|---|
| 2026.03.30 | ₩76,191 | ₩76,191 | ₩73,589 | ₩74,273 | -2.52% | 21.4만 |
|---|
| 2026.03.27 | ₩76,916 | ₩77,801 | ₩74,099 | ₩75,159 | -2.28% | 13.1만 |
|---|
| 2026.03.26 | ₩78,847 | ₩79,745 | ₩77,157 | ₩77,935 | -1.16% | 15.2만 |
|---|
| 2026.03.25 | ₩80,993 | ₩80,993 | ₩79,343 | ₩80,228 | -0.94% | 12.4만 |
|---|
| 2026.03.24 | ₩76,808 | ₩80,818 | ₩76,620 | ₩79,947 | +4.09% | 16만 |
|---|
| 2026.03.23 | ₩77,103 | ₩79,115 | ₩76,942 | ₩77,828 | +0.94% | 18.3만 |
|---|
| 2026.03.20 | ₩76,299 | ₩77,090 | ₩73,925 | ₩74,770 | -2.00% | 29.5만 |
|---|
| 2026.03.19 | ₩74,112 | ₩76,460 | ₩73,844 | ₩75,977 | +2.52% | 13.7만 |
|---|
| 2026.03.18 | ₩75,735 | ₩77,412 | ₩75,306 | ₩75,480 | -0.34% | 18.3만 |
|---|
| 2026.03.17 | ₩74,501 | ₩76,124 | ₩74,206 | ₩76,071 | +2.11% | 16.1만 |
|---|
| 2026.03.16 | ₩74,327 | ₩74,729 | ₩73,201 | ₩74,045 | -0.38% | 13.8만 |
|---|
| 2026.03.13 | ₩75,668 | ₩75,668 | ₩71,792 | ₩72,892 | -3.67% | 20.5만 |
|---|
| 2026.03.12 | ₩76,527 | ₩77,345 | ₩74,072 | ₩74,072 | -3.21% | 22.9만 |
|---|
| 2026.03.11 | ₩76,674 | ₩78,324 | ₩75,950 | ₩78,243 | +2.05% | 13.5만 |
|---|
| 2026.03.10 | ₩75,843 | ₩79,705 | ₩75,843 | ₩77,331 | +1.96% | 14.2만 |
|---|
| 2026.03.09 | ₩74,823 | ₩77,841 | ₩72,879 | ₩77,237 | +3.23% | 20.8만 |
|---|
| 2026.03.06 | ₩79,853 | ₩80,134 | ₩76,299 | ₩76,902 | -3.69% | 27.6만 |
|---|
| 2026.03.05 | ₩83,232 | ₩84,372 | ₩79,920 | ₩81,958 | -1.53% | 15.1만 |
|---|
| 2026.03.04 | ₩83,621 | ₩85,311 | ₩82,227 | ₩84,667 | +1.25% | 12.6만 |
|---|
| 2026.03.03 | ₩81,140 | ₩83,742 | ₩78,941 | ₩83,098 | +2.41% | 12.4만 |
|---|
| 2026.03.02 | ₩81,543 | ₩84,439 | ₩80,724 | ₩84,024 | +3.04% | 10.7만 |
|---|
| 2026.02.27 | ₩83,192 | ₩84,372 | ₩82,280 | ₩83,259 | +0.08% | 14.4만 |
|---|
| 2026.02.26 | ₩84,574 | ₩85,231 | ₩83,313 | ₩84,453 | -0.14% | 16.1만 |
|---|
| 2026.02.25 | ₩85,365 | ₩85,365 | ₩82,924 | ₩83,997 | -1.60% | 20만 |
|---|
| 2026.02.24 | ₩85,070 | ₩85,405 | ₩83,662 | ₩84,869 | -0.24% | 17.3만 |
|---|
| 2026.02.23 | ₩87,296 | ₩87,403 | ₩83,273 | ₩84,828 | -2.83% | 18.8만 |
|---|
| 2026.02.20 | ₩87,578 | ₩88,986 | ₩86,143 | ₩87,672 | +0.11% | 15.1만 |
|---|
| 2026.02.19 | ₩87,283 | ₩87,940 | ₩85,794 | ₩87,873 | +0.68% | 13.4만 |
|---|
| 2026.02.18 | ₩89,549 | ₩90,153 | ₩87,658 | ₩88,181 | -1.53% | 22.9만 |
|---|
| 2026.02.17 | ₩90,126 | ₩90,448 | ₩88,248 | ₩89,616 | -0.57% | 18.9만 |
|---|
| 2026.02.13 | ₩89,657 | ₩91,011 | ₩87,833 | ₩90,555 | +1.00% | 23.8만 |
|---|
| 2026.02.12 | ₩91,279 | ₩92,419 | ₩88,235 | ₩89,120 | -2.37% | 18.4만 |
|---|
| 2026.02.11 | ₩90,153 | ₩91,802 | ₩87,779 | ₩90,059 | -0.10% | 24.9만 |
|---|
| 2026.02.10 | ₩88,731 | ₩90,770 | ₩88,181 | ₩88,986 | +0.29% | 29.2만 |
|---|
| 2026.02.09 | ₩86,907 | ₩91,199 | ₩86,505 | ₩88,396 | +1.71% | 52.3만 |
|---|
| 2026.02.06 | ₩77,251 | ₩90,622 | ₩76,406 | ₩90,086 | +16.61% | 86.9만 |
|---|
| 2026.02.05 | ₩71,095 | ₩72,342 | ₩70,210 | ₩70,384 | -1.00% | 18만 |
|---|
| 2026.02.04 | ₩72,369 | ₩73,925 | ₩70,357 | ₩71,698 | -0.93% | 19.3만 |
|---|
| 2026.02.03 | ₩72,087 | ₩73,133 | ₩70,572 | ₩71,980 | -0.15% | 16.6만 |
|---|
| 2026.02.02 | ₩70,223 | ₩72,731 | ₩70,009 | ₩71,685 | +2.08% | 14.3만 |
|---|
| 2026.01.30 | ₩70,277 | ₩71,779 | ₩69,807 | ₩70,612 | +0.48% | 22.4만 |
|---|
| 2026.01.29 | ₩69,874 | ₩71,551 | ₩69,244 | ₩71,323 | +2.07% | 16.7만 |
|---|
| 2026.01.28 | ₩70,773 | ₩70,800 | ₩69,512 | ₩69,553 | -1.72% | 21.5만 |
|---|
| 2026.01.27 | ₩70,988 | ₩71,605 | ₩70,062 | ₩70,384 | -0.85% | 8.4만 |
|---|
| 2026.01.26 | ₩72,087 | ₩72,946 | ₩70,907 | ₩70,988 | -1.53% | 11만 |
|---|
| 2026.01.23 | ₩73,952 | ₩73,952 | ₩71,014 | ₩72,087 | -2.52% | 21.6만 |
|---|
| 2026.01.22 | ₩74,636 | ₩75,910 | ₩73,992 | ₩74,019 | -0.83% | 17.5만 |
|---|
| 2026.01.21 | ₩71,846 | ₩74,595 | ₩71,833 | ₩74,340 | +3.47% | 22.4만 |
|---|
| 2026.01.20 | ₩72,114 | ₩72,543 | ₩71,014 | ₩71,122 | -1.38% | 14.3만 |
|---|
| 2026.01.16 | ₩74,300 | ₩74,300 | ₩72,423 | ₩73,442 | -1.16% | 18.9만 |
|---|
| 2026.01.15 | ₩72,436 | ₩74,019 | ₩72,289 | ₩73,764 | +1.83% | 10.3만 |
|---|
| 2026.01.14 | ₩72,624 | ₩72,704 | ₩70,880 | ₩71,980 | -0.89% | 12.3만 |
|---|
| 2026.01.13 | ₩73,402 | ₩73,844 | ₩71,685 | ₩72,476 | -1.26% | 14.6만 |
|---|
| 2026.01.12 | ₩73,281 | ₩73,777 | ₩72,771 | ₩73,268 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩73,764 | ₩74,193 | ₩72,543 | ₩73,375 | -0.53% | 10.4만 |
|---|
| 2026.01.08 | ₩71,605 | ₩73,750 | ₩71,605 | ₩73,670 | +2.88% | 16.7만 |
|---|
| 2026.01.07 | ₩72,704 | ₩72,704 | ₩70,411 | ₩72,087 | -0.85% | 12.9만 |
|---|
| 2026.01.06 | ₩70,371 | ₩72,557 | ₩69,472 | ₩72,476 | +2.99% | 15.2만 |
|---|
| 2026.01.05 | ₩68,842 | ₩71,698 | ₩67,715 | ₩71,068 | +3.23% | 13만 |
|---|
| 2026.01.02 | ₩68,547 | ₩68,895 | ₩67,635 | ₩68,869 | +0.47% | 17.6만 |
|---|
| 2025.12.31 | ₩69,016 | ₩69,016 | ₩67,729 | ₩67,849 | -1.69% | 9만 |
|---|
| 2025.12.30 | ₩70,491 | ₩70,786 | ₩69,244 | ₩69,244 | -1.77% | 4.9만 |
|---|
| 2025.12.29 | ₩70,478 | ₩70,746 | ₩69,633 | ₩70,156 | -0.46% | 9만 |
|---|
| 2025.12.26 | ₩71,202 | ₩71,202 | ₩69,486 | ₩70,679 | -0.73% | 12.2만 |
|---|
| 2025.12.24 | ₩70,880 | ₩71,792 | ₩70,880 | ₩71,202 | +0.45% | 4.5만 |
|---|
| 2025.12.23 | ₩70,867 | ₩71,645 | ₩70,625 | ₩71,309 | +0.62% | 7.5만 |
|---|
| 2025.12.22 | ₩70,545 | ₩71,658 | ₩70,518 | ₩71,122 | +0.82% | 11.5만 |
|---|
| 2025.12.19 | ₩70,089 | ₩70,760 | ₩69,579 | ₩69,901 | -0.27% | 79.2만 |
|---|
| 2025.12.18 | ₩71,216 | ₩71,605 | ₩70,263 | ₩70,491 | -1.02% | 14.1만 |
|---|
| 2025.12.17 | ₩70,491 | ₩71,390 | ₩70,009 | ₩70,237 | -0.36% | 16.4만 |
|---|
| 2025.12.16 | ₩70,143 | ₩70,961 | ₩69,512 | ₩70,706 | +0.80% | 13만 |
|---|
| 2025.12.15 | ₩70,934 | ₩70,934 | ₩69,848 | ₩70,304 | -0.89% | 11.9만 |
|---|
| 2025.12.12 | ₩71,765 | ₩71,765 | ₩69,968 | ₩70,505 | -1.76% | 8.5만 |
|---|
| 2025.12.11 | ₩70,612 | ₩72,181 | ₩69,928 | ₩71,377 | +1.08% | 11.2만 |
|---|
| 2025.12.10 | ₩68,372 | ₩71,122 | ₩68,372 | ₩70,344 | +2.88% | 12.7만 |
|---|
| 2025.12.09 | ₩67,702 | ₩69,003 | ₩67,702 | ₩68,708 | +1.49% | 8.5만 |
|---|
| 2025.12.08 | ₩70,089 | ₩70,210 | ₩68,024 | ₩68,238 | -2.64% | 15.1만 |
|---|
| 2025.12.05 | ₩69,083 | ₩69,874 | ₩69,030 | ₩69,848 | +1.11% | 12.3만 |
|---|
| 2025.12.04 | ₩68,278 | ₩69,901 | ₩68,198 | ₩69,311 | +1.51% | 12.2만 |
|---|
| 2025.12.03 | ₩67,393 | ₩68,775 | ₩67,366 | ₩68,641 | +1.85% | 10.9만 |
|---|
| 2025.12.02 | ₩67,662 | ₩67,742 | ₩66,387 | ₩67,246 | -0.61% | 12.1만 |
|---|
| 2025.12.01 | ₩67,246 | ₩67,702 | ₩65,824 | ₩67,098 | -0.22% | 13.1만 |
|---|
| 2025.11.28 | ₩68,185 | ₩68,305 | ₩67,299 | ₩68,158 | -0.04% | 10.5만 |
|---|
| 2025.11.26 | ₩67,393 | ₩69,660 | ₩67,393 | ₩68,211 | +1.21% | 26.1만 |
|---|
| 2025.11.25 | ₩66,642 | ₩68,439 | ₩66,401 | ₩68,104 | +2.19% | 15.8만 |
|---|
| 2025.11.24 | ₩65,328 | ₩66,589 | ₩65,328 | ₩66,066 | +1.13% | 13.5만 |
|---|
| 2025.11.21 | ₩63,035 | ₩65,824 | ₩62,874 | ₩65,489 | +3.89% | 24만 |
|---|
| 2025.11.20 | ₩64,376 | ₩65,274 | ₩62,632 | ₩62,780 | -2.48% | 14.6만 |
|---|
| 2025.11.19 | ₩63,316 | ₩64,470 | ₩63,048 | ₩63,276 | -0.06% | 11.5만 |
|---|
| 2025.11.18 | ₩62,887 | ₩63,437 | ₩61,787 | ₩63,249 | +0.58% | 15.9만 |
|---|
| 2025.11.17 | ₩65,140 | ₩65,677 | ₩62,927 | ₩63,128 | -3.09% | 13.2만 |
|---|
| 2025.11.14 | ₩65,060 | ₩66,052 | ₩64,724 | ₩65,046 | -0.02% | 14.2만 |
|---|
| 2025.11.13 | ₩66,602 | ₩67,232 | ₩64,845 | ₩65,851 | -1.13% | 17.2만 |
|---|
| 2025.11.12 | ₩66,978 | ₩67,836 | ₩66,401 | ₩66,830 | -0.22% | 30.3만 |
|---|
| 2025.11.11 | ₩65,784 | ₩66,495 | ₩64,979 | ₩66,401 | +0.94% | 16.1만 |
|---|
| 2025.11.10 | ₩66,495 | ₩66,696 | ₩65,650 | ₩65,757 | -1.11% | 16.3만 |
|---|
| 2025.11.07 | ₩65,033 | ₩65,770 | ₩63,960 | ₩65,703 | +1.03% | 17만 |
|---|
| 2025.11.06 | ₩66,387 | ₩66,709 | ₩63,933 | ₩65,234 | -1.74% | 22.5만 |
|---|
| 2025.11.05 | ₩65,274 | ₩67,085 | ₩64,376 | ₩66,790 | +2.32% | 20.1만 |
|---|
| 2025.11.04 | ₩69,901 | ₩69,901 | ₩64,121 | ₩64,751 | -7.37% | 37.4만 |
|---|
| 2025.11.03 | ₩66,937 | ₩71,779 | ₩64,161 | ₩71,712 | +7.13% | 61.2만 |
|---|
| 2025.10.31 | ₩71,886 | ₩73,281 | ₩60,486 | ₩66,736 | -7.16% | 65.8만 |
|---|
| 2025.10.30 | ₩69,807 | ₩72,141 | ₩69,620 | ₩71,122 | +1.88% | 21.9만 |
|---|
| 2025.10.29 | ₩71,739 | ₩72,463 | ₩69,807 | ₩70,639 | -1.53% | 24.5만 |
|---|
| 2025.10.28 | ₩72,624 | ₩73,254 | ₩71,242 | ₩71,739 | -1.22% | 13.6만 |
|---|
| 2025.10.27 | ₩74,099 | ₩74,099 | ₩72,382 | ₩72,892 | -1.63% | 11.5만 |
|---|
| 2025.10.24 | ₩74,367 | ₩74,971 | ₩73,187 | ₩73,281 | -1.46% | 12만 |
|---|
| 2025.10.23 | ₩71,122 | ₩74,542 | ₩71,122 | ₩74,126 | +4.22% | 28.7만 |
|---|
| 2025.10.22 | ₩72,463 | ₩72,463 | ₩70,371 | ₩71,202 | -1.74% | 23.2만 |
|---|
| 2025.10.21 | ₩71,886 | ₩73,174 | ₩70,411 | ₩72,677 | +1.10% | 17만 |
|---|
| 2025.10.20 | ₩70,719 | ₩72,101 | ₩70,719 | ₩72,101 | +1.95% | 18.3만 |
|---|
| 2025.10.17 | ₩73,120 | ₩73,683 | ₩69,767 | ₩69,955 | -4.33% | 20.2만 |
|---|
| 2025.10.16 | ₩74,314 | ₩74,971 | ₩71,739 | ₩73,133 | -1.59% | 31.8만 |
|---|
| 2025.10.15 | ₩70,304 | ₩74,139 | ₩70,304 | ₩74,059 | +5.34% | 31.8만 |
|---|
| 2025.10.14 | ₩67,192 | ₩69,955 | ₩67,192 | ₩69,620 | +3.61% | 24.3만 |
|---|
| 2025.10.13 | ₩65,677 | ₩68,895 | ₩65,314 | ₩68,453 | +4.23% | 16.2만 |
|---|
| 2025.10.10 | ₩65,623 | ₩66,776 | ₩64,563 | ₩64,684 | -1.43% | 23.9만 |
|---|