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 | ₩124,273 | ₩126,902 | ₩123,388 | ₩125,855 | +1.27% | 14만 |
| 2026.10.08 | ₩123,777 | ₩125,010 | ₩122,046 | ₩123,669 | -0.09% | 14.4만 |
| 2026.10.07 | ₩129,088 | ₩129,691 | ₩122,596 | ₩125,091 | -3.10% | 23.3만 |
| 2026.10.06 | ₩133,648 | ₩134,063 | ₩129,275 | ₩130,469 | -2.38% | 29만 |
| 2026.10.05 | ₩131,488 | ₩133,272 | ₩129,141 | ₩132,347 | +0.65% | 25.9만 |
| 2026.10.02 | ₩128,927 | ₩133,339 | ₩128,068 | ₩131,716 | +2.16% | 24.1만 |
| 2026.10.01 | ₩126,834 | ₩128,940 | ₩125,547 | ₩126,566 | -0.21% | 25.1만 |
| 2026.09.30 | ₩128,953 | ₩130,617 | ₩127,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,210 |
| -1.35% |
| 27.7만 |
| 2026.09.29 | ₩131,435 | ₩132,105 | ₩127,559 | ₩128,028 | -2.59% | 22만 |
|---|
| 2026.09.28 | ₩128,390 | ₩131,166 | ₩127,693 | ₩129,959 | +1.22% | 29.8만 |
|---|
| 2026.09.25 | ₩124,689 | ₩129,986 | ₩123,911 | ₩129,088 | +3.53% | 25.6만 |
|---|
| 2026.09.24 | ₩118,586 | ₩128,739 | ₩118,586 | ₩124,689 | +5.15% | 47만 |
|---|
| 2026.09.23 | ₩119,887 | ₩120,678 | ₩117,419 | ₩119,538 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩118,278 | ₩120,906 | ₩118,117 | ₩119,981 | +1.44% | 18.4만 |
|---|
| 2026.09.21 | ₩119,847 | ₩120,759 | ₩116,145 | ₩117,594 | -1.88% | 26.3만 |
|---|
| 2026.09.18 | ₩116,668 | ₩117,741 | ₩113,061 | ₩117,688 | +0.87% | 46.6만 |
|---|
| 2026.09.17 | ₩114,496 | ₩116,521 | ₩112,444 | ₩115,904 | +1.23% | 33.4만 |
|---|
| 2026.09.16 | ₩107,562 | ₩113,999 | ₩107,186 | ₩111,639 | +3.79% | 36.1만 |
|---|
| 2026.09.15 | ₩105,724 | ₩106,368 | ₩104,450 | ₩106,073 | +0.33% | 22.9만 |
|---|
| 2026.09.14 | ₩106,113 | ₩107,642 | ₩104,799 | ₩104,906 | -1.14% | 17.6만 |
|---|
| 2026.09.11 | ₩109,144 | ₩109,976 | ₩108,527 | ₩109,949 | +0.74% | 10.3만 |
|---|
| 2026.09.10 | ₩107,294 | ₩108,179 | ₩105,510 | ₩106,958 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩107,803 | ₩109,332 | ₩107,750 | ₩108,487 | +0.63% | 10.7만 |
|---|
| 2026.09.08 | ₩109,788 | ₩110,714 | ₩108,273 | ₩108,675 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩107,173 | ₩109,855 | ₩107,079 | ₩109,225 | +1.91% | 15.5만 |
|---|
| 2026.09.03 | ₩106,060 | ₩106,878 | ₩103,337 | ₩106,663 | +0.57% | 14.5만 |
|---|
| 2026.09.02 | ₩105,282 | ₩107,709 | ₩105,175 | ₩105,403 | +0.11% | 18만 |
|---|
| 2026.09.01 | ₩105,403 | ₩106,757 | ₩104,504 | ₩105,268 | -0.13% | 14만 |
|---|
| 2026.08.31 | ₩106,972 | ₩107,656 | ₩105,724 | ₩107,374 | +0.38% | 17.1만 |
|---|
| 2026.08.28 | ₩107,696 | ₩109,024 | ₩105,429 | ₩106,945 | -0.70% | 17.5만 |
|---|
| 2026.08.27 | ₩104,665 | ₩108,179 | ₩104,665 | ₩107,428 | +2.64% | 17.3만 |
|---|
| 2026.08.26 | ₩103,739 | ₩105,751 | ₩103,525 | ₩105,751 | +1.94% | 14.4만 |
|---|
| 2026.08.25 | ₩105,228 | ₩105,443 | ₩102,667 | ₩104,075 | -1.10% | 14만 |
|---|
| 2026.08.24 | ₩106,918 | ₩107,548 | ₩102,465 | ₩102,975 | -3.69% | 18.3만 |
|---|
| 2026.08.21 | ₩106,864 | ₩106,864 | ₩104,316 | ₩106,771 | -0.09% | 16.8만 |
|---|
| 2026.08.20 | ₩108,836 | ₩108,836 | ₩104,678 | ₩105,671 | -2.91% | 17.8만 |
|---|
| 2026.08.19 | ₩114,911 | ₩115,113 | ₩109,037 | ₩110,083 | -4.20% | 23.9만 |
|---|
| 2026.08.18 | ₩120,102 | ₩120,102 | ₩113,597 | ₩113,839 | -5.21% | 19.6만 |
|---|
| 2026.08.17 | ₩123,508 | ₩123,777 | ₩120,343 | ₩121,859 | -1.34% | 15.8만 |
|---|
| 2026.08.14 | ₩123,401 | ₩124,729 | ₩121,443 | ₩123,213 | -0.15% | 14.1만 |
|---|
| 2026.08.13 | ₩122,355 | ₩124,434 | ₩120,209 | ₩123,817 | +1.19% | 18.5만 |
|---|
| 2026.08.12 | ₩123,388 | ₩123,616 | ₩121,000 | ₩121,778 | -1.30% | 18.2만 |
|---|
| 2026.08.11 | ₩120,705 | ₩122,771 | ₩120,705 | ₩121,309 | +0.50% | 15.4만 |
|---|
| 2026.08.10 | ₩119,284 | ₩120,598 | ₩118,908 | ₩120,249 | +0.81% | 17.5만 |
|---|
| 2026.08.07 | ₩117,942 | ₩119,860 | ₩117,942 | ₩119,243 | +1.10% | 15.4만 |
|---|
| 2026.08.06 | ₩120,732 | ₩123,361 | ₩117,178 | ₩117,902 | -2.34% | 18만 |
|---|
| 2026.08.05 | ₩117,299 | ₩121,456 | ₩115,676 | ₩121,121 | +3.26% | 29.7만 |
|---|
| 2026.08.04 | ₩110,244 | ₩119,592 | ₩109,748 | ₩118,559 | +7.54% | 42.5만 |
|---|
| 2026.08.03 | ₩103,672 | ₩108,930 | ₩101,647 | ₩107,629 | +3.82% | 29.9만 |
|---|
| 2026.07.31 | ₩107,294 | ₩111,317 | ₩98,536 | ₩100,655 | -6.19% | 28.7만 |
|---|
| 2026.07.30 | ₩97,597 | ₩101,553 | ₩97,597 | ₩100,776 | +3.26% | 13.4만 |
|---|
| 2026.07.29 | ₩99,783 | ₩100,360 | ₩95,612 | ₩95,692 | -4.10% | 23.6만 |
|---|
| 2026.07.28 | ₩103,096 | ₩104,276 | ₩100,306 | ₩100,427 | -2.59% | 17.9만 |
|---|
| 2026.07.27 | ₩105,617 | ₩106,556 | ₩103,002 | ₩104,128 | -1.41% | 14.1만 |
|---|
| 2026.07.24 | ₩105,577 | ₩107,253 | ₩104,437 | ₩104,933 | -0.61% | 10.7만 |
|---|
| 2026.07.23 | ₩105,242 | ₩107,776 | ₩104,558 | ₩105,443 | +0.19% | 13.6만 |
|---|
| 2026.07.22 | ₩106,945 | ₩109,574 | ₩105,952 | ₩106,931 | -0.01% | 13만 |
|---|
| 2026.07.21 | ₩105,376 | ₩108,541 | ₩104,611 | ₩108,434 | +2.90% | 12.6만 |
|---|
| 2026.07.20 | ₩105,309 | ₩106,154 | ₩103,377 | ₩103,418 | -1.80% | 12.4만 |
|---|
| 2026.07.17 | ₩100,628 | ₩105,362 | ₩99,622 | ₩104,102 | +3.45% | 19.3만 |
|---|
| 2026.07.16 | ₩102,170 | ₩105,698 | ₩101,902 | ₩103,753 | +1.55% | 18만 |
|---|
| 2026.07.15 | ₩103,552 | ₩104,450 | ₩101,258 | ₩103,485 | -0.06% | 21만 |
|---|
| 2026.07.14 | ₩101,795 | ₩103,391 | ₩100,320 | ₩103,243 | +1.42% | 21만 |
|---|
| 2026.07.13 | ₩98,777 | ₩100,615 | ₩98,509 | ₩100,212 | +1.45% | 18.6만 |
|---|
| 2026.07.10 | ₩100,749 | ₩102,184 | ₩99,086 | ₩99,783 | -0.96% | 16.5만 |
|---|
| 2026.07.09 | ₩99,676 | ₩102,009 | ₩97,905 | ₩100,829 | +1.16% | 38.7만 |
|---|
| 2026.07.08 | ₩98,361 | ₩99,636 | ₩95,236 | ₩97,852 | -0.52% | 33만 |
|---|
| 2026.07.07 | ₩103,324 | ₩103,324 | ₩98,536 | ₩99,729 | -3.48% | 29.5만 |
|---|
| 2026.07.06 | ₩102,921 | ₩103,485 | ₩101,822 | ₩103,458 | +0.52% | 30.2만 |
|---|
| 2026.07.02 | ₩105,885 | ₩106,180 | ₩101,097 | ₩102,465 | -3.23% | 19.2만 |
|---|
| 2026.07.01 | ₩108,125 | ₩108,983 | ₩105,134 | ₩105,604 | -2.33% | 17.3만 |
|---|
| 2026.06.30 | ₩107,227 | ₩110,231 | ₩107,227 | ₩109,319 | +1.95% | 21.4만 |
|---|
| 2026.06.29 | ₩107,133 | ₩109,037 | ₩106,529 | ₩107,012 | -0.11% | 19.6만 |
|---|
| 2026.06.26 | ₩108,045 | ₩108,353 | ₩105,456 | ₩108,219 | +0.16% | 81만 |
|---|
| 2026.06.25 | ₩108,447 | ₩110,472 | ₩107,857 | ₩108,930 | +0.45% | 19만 |
|---|
| 2026.06.24 | ₩107,079 | ₩109,225 | ₩105,027 | ₩107,066 | -0.01% | 22.1만 |
|---|
| 2026.06.23 | ₩107,119 | ₩108,635 | ₩106,261 | ₩107,039 | -0.08% | 20.6만 |
|---|
| 2026.06.22 | ₩109,305 | ₩110,177 | ₩108,004 | ₩109,547 | +0.22% | 21.4만 |
|---|
| 2026.06.18 | ₩109,024 | ₩110,097 | ₩106,757 | ₩108,715 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩106,194 | ₩107,951 | ₩104,048 | ₩106,717 | +0.49% | 35.4만 |
|---|
| 2026.06.16 | ₩106,382 | ₩111,518 | ₩105,496 | ₩105,604 | -0.73% | 21.2만 |
|---|
| 2026.06.15 | ₩107,978 | ₩109,024 | ₩105,054 | ₩105,322 | -2.46% | 18.6만 |
|---|
| 2026.06.12 | ₩104,879 | ₩106,596 | ₩103,418 | ₩105,872 | +0.95% | 17.9만 |
|---|
| 2026.06.11 | ₩100,708 | ₩104,611 | ₩98,160 | ₩104,558 | +3.82% | 23.3만 |
|---|
| 2026.06.10 | ₩100,588 | ₩102,492 | ₩98,938 | ₩98,952 | -1.63% | 25.5만 |
|---|
| 2026.06.09 | ₩103,485 | ₩105,523 | ₩97,771 | ₩101,232 | -2.18% | 21.7만 |
|---|
| 2026.06.08 | ₩98,777 | ₩102,412 | ₩98,563 | ₩102,117 | +3.38% | 28.5만 |
|---|
| 2026.06.05 | ₩99,193 | ₩101,218 | ₩96,792 | ₩97,423 | -1.78% | 19.2만 |
|---|
| 2026.06.04 | ₩100,145 | ₩101,258 | ₩98,831 | ₩100,320 | +0.17% | 15.7만 |
|---|
| 2026.06.03 | ₩104,477 | ₩105,309 | ₩99,247 | ₩100,145 | -4.15% | 24.5만 |
|---|
| 2026.06.02 | ₩102,117 | ₩105,161 | ₩102,117 | ₩104,947 | +2.77% | 18만 |
|---|
| 2026.06.01 | ₩100,159 | ₩102,331 | ₩98,992 | ₩101,714 | +1.55% | 18.3만 |
|---|
| 2026.05.29 | ₩100,574 | ₩102,465 | ₩100,226 | ₩101,607 | +1.03% | 22.7만 |
|---|
| 2026.05.28 | ₩97,409 | ₩101,352 | ₩97,007 | ₩100,226 | +2.89% | 21.7만 |
|---|
| 2026.05.27 | ₩99,796 | ₩100,252 | ₩98,630 | ₩99,770 | -0.03% | 12.8만 |
|---|
| 2026.05.26 | ₩96,470 | ₩100,561 | ₩96,470 | ₩99,166 | +2.79% | 20.8만 |
|---|
| 2026.05.22 | ₩94,190 | ₩96,336 | ₩94,190 | ₩95,706 | +1.61% | 20.8만 |
|---|
| 2026.05.21 | ₩94,499 | ₩95,022 | ₩91,293 | ₩93,547 | -1.01% | 19.3만 |
|---|
| 2026.05.20 | ₩95,196 | ₩97,423 | ₩94,485 | ₩95,397 | +0.21% | 20.4만 |
|---|
| 2026.05.19 | ₩95,572 | ₩96,081 | ₩93,037 | ₩94,096 | -1.54% | 18.6만 |
|---|
| 2026.05.18 | ₩96,926 | ₩97,905 | ₩95,786 | ₩96,886 | -0.04% | 16.2만 |
|---|
| 2026.05.15 | ₩95,558 | ₩97,543 | ₩93,708 | ₩96,578 | +1.07% | 27만 |
|---|
| 2026.05.14 | ₩97,221 | ₩98,053 | ₩95,411 | ₩97,329 | +0.11% | 15.7만 |
|---|
| 2026.05.13 | ₩95,464 | ₩97,275 | ₩94,378 | ₩96,363 | +0.94% | 21.1만 |
|---|
| 2026.05.12 | ₩94,043 | ₩95,961 | ₩89,939 | ₩95,250 | +1.28% | 23.2만 |
|---|
| 2026.05.11 | ₩92,796 | ₩95,719 | ₩91,267 | ₩95,156 | +2.54% | 22.8만 |
|---|
| 2026.05.08 | ₩91,884 | ₩93,104 | ₩90,636 | ₩92,943 | +1.15% | 14.2만 |
|---|
| 2026.05.07 | ₩93,533 | ₩93,882 | ₩90,301 | ₩91,428 | -2.25% | 17만 |
|---|
| 2026.05.06 | ₩92,541 | ₩92,782 | ₩89,952 | ₩92,393 | -0.16% | 17만 |
|---|
| 2026.05.05 | ₩87,096 | ₩91,857 | ₩86,358 | ₩90,784 | +4.23% | 21.1만 |
|---|
| 2026.05.04 | ₩87,511 | ₩91,159 | ₩85,392 | ₩86,291 | -1.39% | 22.2만 |
|---|
| 2026.05.01 | ₩87,176 | ₩89,309 | ₩77,345 | ₩87,404 | +0.26% | 44.3만 |
|---|
| 2026.04.30 | ₩83,139 | ₩87,404 | ₩83,139 | ₩86,921 | +4.55% | 14.6만 |
|---|
| 2026.04.29 | ₩85,205 | ₩85,205 | ₩82,857 | ₩83,501 | -2.00% | 15.5만 |
|---|
| 2026.04.28 | ₩85,540 | ₩85,808 | ₩84,118 | ₩85,406 | -0.16% | 10만 |
|---|
| 2026.04.27 | ₩86,680 | ₩87,176 | ₩85,164 | ₩85,553 | -1.30% | 18.6만 |
|---|
| 2026.04.24 | ₩85,647 | ₩87,015 | ₩84,641 | ₩86,666 | +1.19% | 15.3만 |
|---|
| 2026.04.23 | ₩86,076 | ₩87,578 | ₩84,936 | ₩85,728 | -0.41% | 11.2만 |
|---|
| 2026.04.22 | ₩86,640 | ₩86,747 | ₩84,574 | ₩85,808 | -0.96% | 10.2만 |
|---|
| 2026.04.21 | ₩86,412 | ₩87,981 | ₩85,379 | ₩85,553 | -0.99% | 15.1만 |
|---|
| 2026.04.20 | ₩86,184 | ₩86,546 | ₩85,433 | ₩86,505 | +0.37% | 9.3만 |
|---|
| 2026.04.17 | ₩85,191 | ₩87,927 | ₩83,756 | ₩86,519 | +1.56% | 14.3만 |
|---|
| 2026.04.16 | ₩84,386 | ₩85,553 | ₩82,469 | ₩83,233 | -1.37% | 16.4만 |
|---|
| 2026.04.15 | ₩82,670 | ₩85,044 | ₩81,744 | ₩84,816 | +2.60% | 19.5만 |
|---|
| 2026.04.14 | ₩84,708 | ₩85,070 | ₩82,898 | ₩83,032 | -1.98% | 16.3만 |
|---|
| 2026.04.13 | ₩81,744 | ₩84,306 | ₩81,744 | ₩84,252 | +3.07% | 10.7만 |
|---|
| 2026.04.10 | ₩83,018 | ₩83,166 | ₩81,744 | ₩82,348 | -0.81% | 7.5만 |
|---|
| 2026.04.09 | ₩80,725 | ₩83,300 | ₩80,725 | ₩82,589 | +2.31% | 12.4만 |
|---|
| 2026.04.08 | ₩80,886 | ₩83,139 | ₩80,846 | ₩81,154 | +0.33% | 26.8만 |
|---|
| 2026.04.07 | ₩76,889 | ₩77,721 | ₩76,058 | ₩77,158 | +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 | ₩74,194 | ₩77,479 | +2.28% | 17.1만 |
|---|
| 2026.04.01 | ₩77,399 | ₩79,169 | ₩77,399 | ₩77,962 | +0.73% | 11.6만 |
|---|
| 2026.03.31 | ₩75,374 | ₩76,715 | ₩74,408 | ₩76,474 | +1.46% | 10.3만 |
|---|
| 2026.03.30 | ₩76,192 | ₩76,192 | ₩73,590 | ₩74,274 | -2.52% | 21.4만 |
|---|
| 2026.03.27 | ₩76,916 | ₩77,801 | ₩74,100 | ₩75,159 | -2.28% | 13.1만 |
|---|
| 2026.03.26 | ₩78,847 | ₩79,746 | ₩77,158 | ₩77,935 | -1.16% | 15.2만 |
|---|
| 2026.03.25 | ₩80,993 | ₩80,993 | ₩79,344 | ₩80,229 | -0.94% | 12.4만 |
|---|
| 2026.03.24 | ₩76,809 | ₩80,819 | ₩76,621 | ₩79,947 | +4.09% | 16만 |
|---|
| 2026.03.23 | ₩77,104 | ₩79,116 | ₩76,943 | ₩77,828 | +0.94% | 18.3만 |
|---|
| 2026.03.20 | ₩76,299 | ₩77,090 | ₩73,925 | ₩74,770 | -2.00% | 29.5만 |
|---|
| 2026.03.19 | ₩74,113 | ₩76,460 | ₩73,845 | ₩75,977 | +2.52% | 13.7만 |
|---|
| 2026.03.18 | ₩75,736 | ₩77,412 | ₩75,307 | ₩75,481 | -0.34% | 18.3만 |
|---|
| 2026.03.17 | ₩74,502 | ₩76,125 | ₩74,207 | ₩76,071 | +2.11% | 16.1만 |
|---|
| 2026.03.16 | ₩74,328 | ₩74,730 | ₩73,201 | ₩74,046 | -0.38% | 13.8만 |
|---|
| 2026.03.13 | ₩75,669 | ₩75,669 | ₩71,793 | ₩72,893 | -3.67% | 20.5만 |
|---|
| 2026.03.12 | ₩76,527 | ₩77,345 | ₩74,073 | ₩74,073 | -3.21% | 22.9만 |
|---|
| 2026.03.11 | ₩76,675 | ₩78,324 | ₩75,950 | ₩78,244 | +2.05% | 13.5만 |
|---|
| 2026.03.10 | ₩75,843 | ₩79,706 | ₩75,843 | ₩77,332 | +1.96% | 14.2만 |
|---|
| 2026.03.09 | ₩74,824 | ₩77,842 | ₩72,879 | ₩77,238 | +3.23% | 20.8만 |
|---|
| 2026.03.06 | ₩79,853 | ₩80,135 | ₩76,299 | ₩76,903 | -3.69% | 27.6만 |
|---|
| 2026.03.05 | ₩83,233 | ₩84,373 | ₩79,920 | ₩81,959 | -1.53% | 15.1만 |
|---|
| 2026.03.04 | ₩83,622 | ₩85,312 | ₩82,227 | ₩84,668 | +1.25% | 12.6만 |
|---|
| 2026.03.03 | ₩81,141 | ₩83,743 | ₩78,941 | ₩83,099 | +2.41% | 12.4만 |
|---|
| 2026.03.02 | ₩81,543 | ₩84,440 | ₩80,725 | ₩84,024 | +3.04% | 10.7만 |
|---|
| 2026.02.27 | ₩83,193 | ₩84,373 | ₩82,281 | ₩83,260 | +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 | ₩82,925 | ₩83,997 | -1.60% | 20만 |
|---|
| 2026.02.24 | ₩85,070 | ₩85,406 | ₩83,662 | ₩84,869 | -0.24% | 17.3만 |
|---|
| 2026.02.23 | ₩87,297 | ₩87,404 | ₩83,273 | ₩84,829 | -2.83% | 18.8만 |
|---|
| 2026.02.20 | ₩87,578 | ₩88,987 | ₩86,143 | ₩87,672 | +0.11% | 15.1만 |
|---|
| 2026.02.19 | ₩87,283 | ₩87,941 | ₩85,795 | ₩87,873 | +0.68% | 13.4만 |
|---|
| 2026.02.18 | ₩89,550 | ₩90,153 | ₩87,659 | ₩88,182 | -1.53% | 22.9만 |
|---|
| 2026.02.17 | ₩90,127 | ₩90,449 | ₩88,249 | ₩89,617 | -0.57% | 18.9만 |
|---|
| 2026.02.13 | ₩89,657 | ₩91,012 | ₩87,833 | ₩90,556 | +1.00% | 23.8만 |
|---|
| 2026.02.12 | ₩91,280 | ₩92,420 | ₩88,236 | ₩89,121 | -2.37% | 18.4만 |
|---|
| 2026.02.11 | ₩90,153 | ₩91,803 | ₩87,780 | ₩90,060 | -0.10% | 24.9만 |
|---|
| 2026.02.10 | ₩88,732 | ₩90,770 | ₩88,182 | ₩88,987 | +0.29% | 29.2만 |
|---|
| 2026.02.09 | ₩86,908 | ₩91,200 | ₩86,505 | ₩88,397 | +1.71% | 52.3만 |
|---|
| 2026.02.06 | ₩77,251 | ₩90,623 | ₩76,406 | ₩90,086 | +16.61% | 86.9만 |
|---|
| 2026.02.05 | ₩71,095 | ₩72,343 | ₩70,210 | ₩70,385 | -1.00% | 18만 |
|---|
| 2026.02.04 | ₩72,370 | ₩73,925 | ₩70,358 | ₩71,699 | -0.93% | 19.3만 |
|---|
| 2026.02.03 | ₩72,088 | ₩73,134 | ₩70,572 | ₩71,981 | -0.15% | 16.6만 |
|---|
| 2026.02.02 | ₩70,224 | ₩72,732 | ₩70,009 | ₩71,686 | +2.08% | 14.3만 |
|---|
| 2026.01.30 | ₩70,277 | ₩71,779 | ₩69,808 | ₩70,613 | +0.48% | 22.4만 |
|---|
| 2026.01.29 | ₩69,875 | ₩71,551 | ₩69,245 | ₩71,323 | +2.07% | 16.7만 |
|---|
| 2026.01.28 | ₩70,774 | ₩70,800 | ₩69,513 | ₩69,553 | -1.72% | 21.5만 |
|---|
| 2026.01.27 | ₩70,988 | ₩71,605 | ₩70,063 | ₩70,385 | -0.85% | 8.4만 |
|---|
| 2026.01.26 | ₩72,088 | ₩72,946 | ₩70,908 | ₩70,988 | -1.53% | 11만 |
|---|
| 2026.01.23 | ₩73,952 | ₩73,952 | ₩71,015 | ₩72,088 | -2.52% | 21.6만 |
|---|
| 2026.01.22 | ₩74,636 | ₩75,910 | ₩73,992 | ₩74,019 | -0.83% | 17.5만 |
|---|
| 2026.01.21 | ₩71,846 | ₩74,596 | ₩71,833 | ₩74,341 | +3.47% | 22.4만 |
|---|
| 2026.01.20 | ₩72,115 | ₩72,544 | ₩71,015 | ₩71,122 | -1.38% | 14.3만 |
|---|
| 2026.01.16 | ₩74,301 | ₩74,301 | ₩72,423 | ₩73,442 | -1.16% | 18.9만 |
|---|
| 2026.01.15 | ₩72,437 | ₩74,019 | ₩72,289 | ₩73,764 | +1.83% | 10.3만 |
|---|
| 2026.01.14 | ₩72,624 | ₩72,705 | ₩70,881 | ₩71,981 | -0.89% | 12.3만 |
|---|
| 2026.01.13 | ₩73,402 | ₩73,845 | ₩71,686 | ₩72,477 | -1.26% | 14.6만 |
|---|
| 2026.01.12 | ₩73,282 | ₩73,778 | ₩72,772 | ₩73,268 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩73,764 | ₩74,194 | ₩72,544 | ₩73,375 | -0.53% | 10.4만 |
|---|
| 2026.01.08 | ₩71,605 | ₩73,751 | ₩71,605 | ₩73,670 | +2.88% | 16.7만 |
|---|
| 2026.01.07 | ₩72,705 | ₩72,705 | ₩70,411 | ₩72,088 | -0.85% | 12.9만 |
|---|
| 2026.01.06 | ₩70,371 | ₩72,557 | ₩69,473 | ₩72,477 | +2.99% | 15.2만 |
|---|
| 2026.01.05 | ₩68,842 | ₩71,699 | ₩67,716 | ₩71,069 | +3.23% | 13만 |
|---|
| 2026.01.02 | ₩68,547 | ₩68,896 | ₩67,635 | ₩68,869 | +0.47% | 17.6만 |
|---|
| 2025.12.31 | ₩69,017 | ₩69,017 | ₩67,729 | ₩67,850 | -1.69% | 9만 |
|---|
| 2025.12.30 | ₩70,492 | ₩70,787 | ₩69,245 | ₩69,245 | -1.77% | 4.9만 |
|---|
| 2025.12.29 | ₩70,478 | ₩70,747 | ₩69,634 | ₩70,157 | -0.46% | 9만 |
|---|
| 2025.12.26 | ₩71,203 | ₩71,203 | ₩69,486 | ₩70,680 | -0.73% | 12.2만 |
|---|
| 2025.12.24 | ₩70,881 | ₩71,793 | ₩70,881 | ₩71,203 | +0.45% | 4.5만 |
|---|
| 2025.12.23 | ₩70,867 | ₩71,645 | ₩70,626 | ₩71,310 | +0.62% | 7.5만 |
|---|
| 2025.12.22 | ₩70,546 | ₩71,659 | ₩70,519 | ₩71,122 | +0.82% | 11.5만 |
|---|
| 2025.12.19 | ₩70,090 | ₩70,760 | ₩69,580 | ₩69,902 | -0.27% | 79.2만 |
|---|
| 2025.12.18 | ₩71,216 | ₩71,605 | ₩70,264 | ₩70,492 | -1.02% | 14.1만 |
|---|
| 2025.12.17 | ₩70,492 | ₩71,390 | ₩70,009 | ₩70,237 | -0.36% | 16.4만 |
|---|
| 2025.12.16 | ₩70,143 | ₩70,961 | ₩69,513 | ₩70,706 | +0.80% | 13만 |
|---|
| 2025.12.15 | ₩70,934 | ₩70,934 | ₩69,848 | ₩70,304 | -0.89% | 11.9만 |
|---|
| 2025.12.12 | ₩71,766 | ₩71,766 | ₩69,969 | ₩70,505 | -1.76% | 8.5만 |
|---|
| 2025.12.11 | ₩70,613 | ₩72,182 | ₩69,929 | ₩71,377 | +1.08% | 11.2만 |
|---|
| 2025.12.10 | ₩68,373 | ₩71,122 | ₩68,373 | ₩70,344 | +2.88% | 12.7만 |
|---|
| 2025.12.09 | ₩67,702 | ₩69,003 | ₩67,702 | ₩68,708 | +1.49% | 8.5만 |
|---|
| 2025.12.08 | ₩70,090 | ₩70,210 | ₩68,024 | ₩68,239 | -2.64% | 15.1만 |
|---|
| 2025.12.05 | ₩69,084 | ₩69,875 | ₩69,030 | ₩69,848 | +1.11% | 12.3만 |
|---|
| 2025.12.04 | ₩68,279 | ₩69,902 | ₩68,198 | ₩69,312 | +1.51% | 12.2만 |
|---|
| 2025.12.03 | ₩67,394 | ₩68,775 | ₩67,367 | ₩68,641 | +1.85% | 10.9만 |
|---|
| 2025.12.02 | ₩67,662 | ₩67,742 | ₩66,388 | ₩67,246 | -0.61% | 12.1만 |
|---|
| 2025.12.01 | ₩67,246 | ₩67,702 | ₩65,825 | ₩67,099 | -0.22% | 13.1만 |
|---|
| 2025.11.28 | ₩68,185 | ₩68,306 | ₩67,300 | ₩68,158 | -0.04% | 10.5만 |
|---|
| 2025.11.26 | ₩67,394 | ₩69,660 | ₩67,394 | ₩68,212 | +1.21% | 26.1만 |
|---|
| 2025.11.25 | ₩66,643 | ₩68,440 | ₩66,401 | ₩68,105 | +2.19% | 15.8만 |
|---|
| 2025.11.24 | ₩65,328 | ₩66,589 | ₩65,328 | ₩66,066 | +1.13% | 13.5만 |
|---|
| 2025.11.21 | ₩63,035 | ₩65,825 | ₩62,874 | ₩65,489 | +3.89% | 24만 |
|---|
| 2025.11.20 | ₩64,376 | ₩65,275 | ₩62,633 | ₩62,780 | -2.48% | 14.6만 |
|---|
| 2025.11.19 | ₩63,317 | ₩64,470 | ₩63,048 | ₩63,276 | -0.06% | 11.5만 |
|---|
| 2025.11.18 | ₩62,887 | ₩63,437 | ₩61,788 | ₩63,250 | +0.58% | 15.9만 |
|---|
| 2025.11.17 | ₩65,141 | ₩65,677 | ₩62,928 | ₩63,129 | -3.09% | 13.2만 |
|---|
| 2025.11.14 | ₩65,060 | ₩66,053 | ₩64,725 | ₩65,047 | -0.02% | 14.2만 |
|---|
| 2025.11.13 | ₩66,603 | ₩67,233 | ₩64,846 | ₩65,851 | -1.13% | 17.2만 |
|---|
| 2025.11.12 | ₩66,978 | ₩67,836 | ₩66,401 | ₩66,831 | -0.22% | 30.3만 |
|---|
| 2025.11.11 | ₩65,784 | ₩66,495 | ₩64,980 | ₩66,401 | +0.94% | 16.1만 |
|---|
| 2025.11.10 | ₩66,495 | ₩66,696 | ₩65,650 | ₩65,758 | -1.11% | 16.3만 |
|---|
| 2025.11.07 | ₩65,033 | ₩65,771 | ₩63,960 | ₩65,704 | +1.03% | 17만 |
|---|
| 2025.11.06 | ₩66,388 | ₩66,710 | ₩63,934 | ₩65,235 | -1.74% | 22.5만 |
|---|
| 2025.11.05 | ₩65,275 | ₩67,085 | ₩64,376 | ₩66,790 | +2.32% | 20.1만 |
|---|
| 2025.11.04 | ₩69,902 | ₩69,902 | ₩64,121 | ₩64,752 | -7.37% | 37.4만 |
|---|
| 2025.11.03 | ₩66,938 | ₩71,779 | ₩64,162 | ₩71,712 | +7.13% | 61.2만 |
|---|
| 2025.10.31 | ₩71,887 | ₩73,282 | ₩60,487 | ₩66,737 | -7.16% | 65.8만 |
|---|
| 2025.10.30 | ₩69,808 | ₩72,142 | ₩69,620 | ₩71,122 | +1.88% | 21.9만 |
|---|
| 2025.10.29 | ₩71,739 | ₩72,463 | ₩69,808 | ₩70,639 | -1.53% | 24.5만 |
|---|
| 2025.10.28 | ₩72,624 | ₩73,255 | ₩71,243 | ₩71,739 | -1.22% | 13.6만 |
|---|
| 2025.10.27 | ₩74,100 | ₩74,100 | ₩72,383 | ₩72,893 | -1.63% | 11.5만 |
|---|
| 2025.10.24 | ₩74,368 | ₩74,971 | ₩73,188 | ₩73,282 | -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 | ₩71,203 | -1.74% | 23.2만 |
|---|
| 2025.10.21 | ₩71,887 | ₩73,174 | ₩70,411 | ₩72,678 | +1.10% | 17만 |
|---|
| 2025.10.20 | ₩70,720 | ₩72,101 | ₩70,720 | ₩72,101 | +1.95% | 18.3만 |
|---|
| 2025.10.17 | ₩73,121 | ₩73,684 | ₩69,768 | ₩69,955 | -4.33% | 20.2만 |
|---|
| 2025.10.16 | ₩74,314 | ₩74,971 | ₩71,739 | ₩73,134 | -1.59% | 31.8만 |
|---|
| 2025.10.15 | ₩70,304 | ₩74,140 | ₩70,304 | ₩74,059 | +5.34% | 31.8만 |
|---|
| 2025.10.14 | ₩67,193 | ₩69,955 | ₩67,193 | ₩69,620 | +3.61% | 24.3만 |
|---|
| 2025.10.13 | ₩65,677 | ₩68,896 | ₩65,315 | ₩68,453 | +4.23% | 16.2만 |
|---|
| 2025.10.10 | ₩65,623 | ₩66,777 | ₩64,564 | ₩64,685 | -1.43% | 23.9만 |
|---|