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 | ₩124,254 | ₩126,883 | ₩123,369 | ₩125,837 | +1.27% | 14만 |
| 2026.10.08 | ₩123,758 | ₩124,992 | ₩122,028 | ₩123,651 | -0.09% | 14.4만 |
| 2026.10.07 | ₩129,068 | ₩129,672 | ₩122,578 | ₩125,072 | -3.10% | 23.3만 |
| 2026.10.06 | ₩133,628 | ₩134,043 | ₩129,256 | ₩130,450 | -2.38% | 29만 |
| 2026.10.05 | ₩131,469 | ₩133,252 | ₩129,122 | ₩132,327 | +0.65% | 25.9만 |
| 2026.10.02 | ₩128,907 | ₩133,319 | ₩128,049 | ₩131,697 | +2.16% | 24.1만 |
| 2026.10.01 | ₩126,816 | ₩128,921 | ₩125,528 | ₩126,547 | -0.21% | 25.1만 |
| 2026.09.30 | ₩128,934 | ₩130,597 | ₩127,191 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,191 |
| -1.35% |
| 27.7만 |
| 2026.09.29 | ₩131,415 | ₩132,086 | ₩127,540 | ₩128,009 | -2.59% | 22만 |
|---|
| 2026.09.28 | ₩128,371 | ₩131,147 | ₩127,674 | ₩129,940 | +1.22% | 29.8만 |
|---|
| 2026.09.25 | ₩124,670 | ₩129,967 | ₩123,892 | ₩129,068 | +3.53% | 25.6만 |
|---|
| 2026.09.24 | ₩118,569 | ₩128,720 | ₩118,569 | ₩124,670 | +5.15% | 47만 |
|---|
| 2026.09.23 | ₩119,869 | ₩120,660 | ₩117,402 | ₩119,521 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩118,260 | ₩120,888 | ₩118,099 | ₩119,963 | +1.44% | 18.4만 |
|---|
| 2026.09.21 | ₩119,829 | ₩120,741 | ₩116,128 | ₩117,576 | -1.88% | 26.3만 |
|---|
| 2026.09.18 | ₩116,651 | ₩117,724 | ₩113,044 | ₩117,670 | +0.87% | 46.6만 |
|---|
| 2026.09.17 | ₩114,479 | ₩116,503 | ₩112,427 | ₩115,887 | +1.23% | 33.4만 |
|---|
| 2026.09.16 | ₩107,546 | ₩113,982 | ₩107,170 | ₩111,622 | +3.79% | 36.1만 |
|---|
| 2026.09.15 | ₩105,709 | ₩106,352 | ₩104,435 | ₩106,057 | +0.33% | 22.9만 |
|---|
| 2026.09.14 | ₩106,098 | ₩107,626 | ₩104,783 | ₩104,891 | -1.14% | 17.6만 |
|---|
| 2026.09.11 | ₩109,128 | ₩109,960 | ₩108,511 | ₩109,933 | +0.74% | 10.3만 |
|---|
| 2026.09.10 | ₩107,278 | ₩108,163 | ₩105,494 | ₩106,942 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩107,787 | ₩109,316 | ₩107,734 | ₩108,471 | +0.63% | 10.7만 |
|---|
| 2026.09.08 | ₩109,772 | ₩110,697 | ₩108,257 | ₩108,659 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩107,157 | ₩109,839 | ₩107,063 | ₩109,209 | +1.91% | 15.5만 |
|---|
| 2026.09.03 | ₩106,044 | ₩106,862 | ₩103,322 | ₩106,647 | +0.57% | 14.5만 |
|---|
| 2026.09.02 | ₩105,266 | ₩107,693 | ₩105,159 | ₩105,387 | +0.11% | 18만 |
|---|
| 2026.09.01 | ₩105,387 | ₩106,741 | ₩104,488 | ₩105,253 | -0.13% | 14만 |
|---|
| 2026.08.31 | ₩106,956 | ₩107,640 | ₩105,709 | ₩107,358 | +0.38% | 17.1만 |
|---|
| 2026.08.28 | ₩107,680 | ₩109,007 | ₩105,414 | ₩106,929 | -0.70% | 17.5만 |
|---|
| 2026.08.27 | ₩104,649 | ₩108,163 | ₩104,649 | ₩107,412 | +2.64% | 17.3만 |
|---|
| 2026.08.26 | ₩103,724 | ₩105,735 | ₩103,509 | ₩105,735 | +1.94% | 14.4만 |
|---|
| 2026.08.25 | ₩105,213 | ₩105,427 | ₩102,651 | ₩104,059 | -1.10% | 14만 |
|---|
| 2026.08.24 | ₩106,902 | ₩107,532 | ₩102,450 | ₩102,960 | -3.69% | 18.3만 |
|---|
| 2026.08.21 | ₩106,848 | ₩106,848 | ₩104,301 | ₩106,755 | -0.09% | 16.8만 |
|---|
| 2026.08.20 | ₩108,820 | ₩108,820 | ₩104,663 | ₩105,655 | -2.91% | 17.8만 |
|---|
| 2026.08.19 | ₩114,894 | ₩115,095 | ₩109,021 | ₩110,067 | -4.20% | 23.9만 |
|---|
| 2026.08.18 | ₩120,084 | ₩120,084 | ₩113,580 | ₩113,822 | -5.21% | 19.6만 |
|---|
| 2026.08.17 | ₩123,490 | ₩123,758 | ₩120,325 | ₩121,841 | -1.34% | 15.8만 |
|---|
| 2026.08.14 | ₩123,383 | ₩124,710 | ₩121,425 | ₩123,195 | -0.15% | 14.1만 |
|---|
| 2026.08.13 | ₩122,337 | ₩124,415 | ₩120,191 | ₩123,798 | +1.19% | 18.5만 |
|---|
| 2026.08.12 | ₩123,369 | ₩123,597 | ₩120,982 | ₩121,760 | -1.30% | 18.2만 |
|---|
| 2026.08.11 | ₩120,687 | ₩122,752 | ₩120,687 | ₩121,291 | +0.50% | 15.4만 |
|---|
| 2026.08.10 | ₩119,266 | ₩120,580 | ₩118,890 | ₩120,231 | +0.81% | 17.5만 |
|---|
| 2026.08.07 | ₩117,925 | ₩119,842 | ₩117,925 | ₩119,226 | +1.10% | 15.4만 |
|---|
| 2026.08.06 | ₩120,714 | ₩123,342 | ₩117,161 | ₩117,885 | -2.34% | 18만 |
|---|
| 2026.08.05 | ₩117,281 | ₩121,438 | ₩115,659 | ₩121,103 | +3.26% | 29.7만 |
|---|
| 2026.08.04 | ₩110,228 | ₩119,574 | ₩109,732 | ₩118,542 | +7.54% | 42.5만 |
|---|
| 2026.08.03 | ₩103,657 | ₩108,914 | ₩101,632 | ₩107,613 | +3.82% | 29.9만 |
|---|
| 2026.07.31 | ₩107,278 | ₩111,301 | ₩98,521 | ₩100,640 | -6.19% | 28.7만 |
|---|
| 2026.07.30 | ₩97,582 | ₩101,538 | ₩97,582 | ₩100,760 | +3.26% | 13.4만 |
|---|
| 2026.07.29 | ₩99,768 | ₩100,345 | ₩95,598 | ₩95,678 | -4.10% | 23.6만 |
|---|
| 2026.07.28 | ₩103,080 | ₩104,260 | ₩100,291 | ₩100,412 | -2.59% | 17.9만 |
|---|
| 2026.07.27 | ₩105,601 | ₩106,540 | ₩102,987 | ₩104,113 | -1.41% | 14.1만 |
|---|
| 2026.07.24 | ₩105,561 | ₩107,237 | ₩104,421 | ₩104,917 | -0.61% | 10.7만 |
|---|
| 2026.07.23 | ₩105,226 | ₩107,760 | ₩104,542 | ₩105,427 | +0.19% | 13.6만 |
|---|
| 2026.07.22 | ₩106,929 | ₩109,557 | ₩105,937 | ₩106,916 | -0.01% | 13만 |
|---|
| 2026.07.21 | ₩105,360 | ₩108,525 | ₩104,596 | ₩108,417 | +2.90% | 12.6만 |
|---|
| 2026.07.20 | ₩105,293 | ₩106,138 | ₩103,362 | ₩103,402 | -1.80% | 12.4만 |
|---|
| 2026.07.17 | ₩100,613 | ₩105,347 | ₩99,607 | ₩104,086 | +3.45% | 19.3만 |
|---|
| 2026.07.16 | ₩102,155 | ₩105,682 | ₩101,887 | ₩103,737 | +1.55% | 18만 |
|---|
| 2026.07.15 | ₩103,536 | ₩104,435 | ₩101,243 | ₩103,469 | -0.06% | 21만 |
|---|
| 2026.07.14 | ₩101,780 | ₩103,375 | ₩100,305 | ₩103,228 | +1.42% | 21만 |
|---|
| 2026.07.13 | ₩98,762 | ₩100,600 | ₩98,494 | ₩100,197 | +1.45% | 18.6만 |
|---|
| 2026.07.10 | ₩100,734 | ₩102,169 | ₩99,071 | ₩99,768 | -0.96% | 16.5만 |
|---|
| 2026.07.09 | ₩99,661 | ₩101,994 | ₩97,891 | ₩100,814 | +1.16% | 38.7만 |
|---|
| 2026.07.08 | ₩98,347 | ₩99,621 | ₩95,222 | ₩97,837 | -0.52% | 33만 |
|---|
| 2026.07.07 | ₩103,308 | ₩103,308 | ₩98,521 | ₩99,715 | -3.48% | 29.5만 |
|---|
| 2026.07.06 | ₩102,906 | ₩103,469 | ₩101,806 | ₩103,442 | +0.52% | 30.2만 |
|---|
| 2026.07.02 | ₩105,870 | ₩106,165 | ₩101,082 | ₩102,450 | -3.23% | 19.2만 |
|---|
| 2026.07.01 | ₩108,109 | ₩108,967 | ₩105,119 | ₩105,588 | -2.33% | 17.3만 |
|---|
| 2026.06.30 | ₩107,211 | ₩110,214 | ₩107,211 | ₩109,302 | +1.95% | 21.4만 |
|---|
| 2026.06.29 | ₩107,117 | ₩109,021 | ₩106,513 | ₩106,996 | -0.11% | 19.6만 |
|---|
| 2026.06.26 | ₩108,029 | ₩108,337 | ₩105,440 | ₩108,203 | +0.16% | 81만 |
|---|
| 2026.06.25 | ₩108,431 | ₩110,456 | ₩107,841 | ₩108,914 | +0.45% | 19만 |
|---|
| 2026.06.24 | ₩107,063 | ₩109,209 | ₩105,011 | ₩107,050 | -0.01% | 22.1만 |
|---|
| 2026.06.23 | ₩107,103 | ₩108,619 | ₩106,245 | ₩107,023 | -0.08% | 20.6만 |
|---|
| 2026.06.22 | ₩109,289 | ₩110,161 | ₩107,988 | ₩109,530 | +0.22% | 21.4만 |
|---|
| 2026.06.18 | ₩109,007 | ₩110,080 | ₩106,741 | ₩108,699 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩106,178 | ₩107,935 | ₩104,032 | ₩106,701 | +0.49% | 35.4만 |
|---|
| 2026.06.16 | ₩106,366 | ₩111,502 | ₩105,481 | ₩105,588 | -0.73% | 21.2만 |
|---|
| 2026.06.15 | ₩107,961 | ₩109,007 | ₩105,038 | ₩105,306 | -2.46% | 18.6만 |
|---|
| 2026.06.12 | ₩104,864 | ₩106,580 | ₩103,402 | ₩105,856 | +0.95% | 17.9만 |
|---|
| 2026.06.11 | ₩100,693 | ₩104,596 | ₩98,146 | ₩104,542 | +3.82% | 23.3만 |
|---|
| 2026.06.10 | ₩100,573 | ₩102,477 | ₩98,923 | ₩98,937 | -1.63% | 25.5만 |
|---|
| 2026.06.09 | ₩103,469 | ₩105,508 | ₩97,757 | ₩101,216 | -2.18% | 21.7만 |
|---|
| 2026.06.08 | ₩98,762 | ₩102,396 | ₩98,548 | ₩102,101 | +3.38% | 28.5만 |
|---|
| 2026.06.05 | ₩99,178 | ₩101,203 | ₩96,778 | ₩97,408 | -1.78% | 19.2만 |
|---|
| 2026.06.04 | ₩100,130 | ₩101,243 | ₩98,816 | ₩100,305 | +0.17% | 15.7만 |
|---|
| 2026.06.03 | ₩104,462 | ₩105,293 | ₩99,232 | ₩100,130 | -4.15% | 24.5만 |
|---|
| 2026.06.02 | ₩102,101 | ₩105,145 | ₩102,101 | ₩104,931 | +2.77% | 18만 |
|---|
| 2026.06.01 | ₩100,144 | ₩102,316 | ₩98,977 | ₩101,699 | +1.55% | 18.3만 |
|---|
| 2026.05.29 | ₩100,559 | ₩102,450 | ₩100,211 | ₩101,592 | +1.03% | 22.7만 |
|---|
| 2026.05.28 | ₩97,395 | ₩101,337 | ₩96,992 | ₩100,211 | +2.89% | 21.7만 |
|---|
| 2026.05.27 | ₩99,782 | ₩100,238 | ₩98,615 | ₩99,755 | -0.03% | 12.8만 |
|---|
| 2026.05.26 | ₩96,456 | ₩100,546 | ₩96,456 | ₩99,151 | +2.79% | 20.8만 |
|---|
| 2026.05.22 | ₩94,176 | ₩96,322 | ₩94,176 | ₩95,692 | +1.61% | 20.8만 |
|---|
| 2026.05.21 | ₩94,485 | ₩95,008 | ₩91,280 | ₩93,533 | -1.01% | 19.3만 |
|---|
| 2026.05.20 | ₩95,182 | ₩97,408 | ₩94,471 | ₩95,383 | +0.21% | 20.4만 |
|---|
| 2026.05.19 | ₩95,558 | ₩96,067 | ₩93,023 | ₩94,082 | -1.54% | 18.6만 |
|---|
| 2026.05.18 | ₩96,912 | ₩97,891 | ₩95,772 | ₩96,872 | -0.04% | 16.2만 |
|---|
| 2026.05.15 | ₩95,544 | ₩97,529 | ₩93,694 | ₩96,563 | +1.07% | 27만 |
|---|
| 2026.05.14 | ₩97,207 | ₩98,038 | ₩95,397 | ₩97,314 | +0.11% | 15.7만 |
|---|
| 2026.05.13 | ₩95,450 | ₩97,261 | ₩94,364 | ₩96,349 | +0.94% | 21.1만 |
|---|
| 2026.05.12 | ₩94,029 | ₩95,946 | ₩89,925 | ₩95,236 | +1.28% | 23.2만 |
|---|
| 2026.05.11 | ₩92,782 | ₩95,705 | ₩91,253 | ₩95,142 | +2.54% | 22.8만 |
|---|
| 2026.05.08 | ₩91,870 | ₩93,090 | ₩90,623 | ₩92,929 | +1.15% | 14.2만 |
|---|
| 2026.05.07 | ₩93,519 | ₩93,868 | ₩90,288 | ₩91,414 | -2.25% | 17만 |
|---|
| 2026.05.06 | ₩92,527 | ₩92,768 | ₩89,939 | ₩92,379 | -0.16% | 17만 |
|---|
| 2026.05.05 | ₩87,083 | ₩91,843 | ₩86,345 | ₩90,770 | +4.23% | 21.1만 |
|---|
| 2026.05.04 | ₩87,498 | ₩91,146 | ₩85,380 | ₩86,278 | -1.39% | 22.2만 |
|---|
| 2026.05.01 | ₩87,163 | ₩89,295 | ₩77,334 | ₩87,391 | +0.26% | 44.3만 |
|---|
| 2026.04.30 | ₩83,127 | ₩87,391 | ₩83,127 | ₩86,908 | +4.55% | 14.6만 |
|---|
| 2026.04.29 | ₩85,192 | ₩85,192 | ₩82,845 | ₩83,489 | -2.00% | 15.5만 |
|---|
| 2026.04.28 | ₩85,527 | ₩85,795 | ₩84,106 | ₩85,393 | -0.16% | 10만 |
|---|
| 2026.04.27 | ₩86,667 | ₩87,163 | ₩85,152 | ₩85,540 | -1.30% | 18.6만 |
|---|
| 2026.04.24 | ₩85,634 | ₩87,002 | ₩84,629 | ₩86,653 | +1.19% | 15.3만 |
|---|
| 2026.04.23 | ₩86,063 | ₩87,565 | ₩84,924 | ₩85,715 | -0.41% | 11.2만 |
|---|
| 2026.04.22 | ₩86,627 | ₩86,734 | ₩84,562 | ₩85,795 | -0.96% | 10.2만 |
|---|
| 2026.04.21 | ₩86,399 | ₩87,968 | ₩85,366 | ₩85,540 | -0.99% | 15.1만 |
|---|
| 2026.04.20 | ₩86,171 | ₩86,533 | ₩85,420 | ₩86,493 | +0.37% | 9.3만 |
|---|
| 2026.04.17 | ₩85,178 | ₩87,914 | ₩83,744 | ₩86,506 | +1.56% | 14.3만 |
|---|
| 2026.04.16 | ₩84,374 | ₩85,540 | ₩82,456 | ₩83,221 | -1.37% | 16.4만 |
|---|
| 2026.04.15 | ₩82,657 | ₩85,031 | ₩81,732 | ₩84,803 | +2.60% | 19.5만 |
|---|
| 2026.04.14 | ₩84,696 | ₩85,058 | ₩82,885 | ₩83,019 | -1.98% | 16.3만 |
|---|
| 2026.04.13 | ₩81,732 | ₩84,293 | ₩81,732 | ₩84,240 | +3.07% | 10.7만 |
|---|
| 2026.04.10 | ₩83,006 | ₩83,154 | ₩81,732 | ₩82,336 | -0.81% | 7.5만 |
|---|
| 2026.04.09 | ₩80,713 | ₩83,288 | ₩80,713 | ₩82,577 | +2.31% | 12.4만 |
|---|
| 2026.04.08 | ₩80,874 | ₩83,127 | ₩80,834 | ₩81,142 | +0.33% | 26.8만 |
|---|
| 2026.04.07 | ₩76,878 | ₩77,709 | ₩76,046 | ₩77,146 | +0.35% | 14.5만 |
|---|
| 2026.04.06 | ₩77,468 | ₩78,246 | ₩76,355 | ₩77,334 | -0.17% | 8.8만 |
|---|
| 2026.04.02 | ₩75,738 | ₩78,634 | ₩74,182 | ₩77,468 | +2.28% | 17.1만 |
|---|
| 2026.04.01 | ₩77,387 | ₩79,157 | ₩77,387 | ₩77,951 | +0.73% | 11.6만 |
|---|
| 2026.03.31 | ₩75,363 | ₩76,703 | ₩74,397 | ₩76,462 | +1.46% | 10.3만 |
|---|
| 2026.03.30 | ₩76,181 | ₩76,181 | ₩73,579 | ₩74,263 | -2.52% | 21.4만 |
|---|
| 2026.03.27 | ₩76,905 | ₩77,790 | ₩74,089 | ₩75,148 | -2.28% | 13.1만 |
|---|
| 2026.03.26 | ₩78,836 | ₩79,734 | ₩77,146 | ₩77,924 | -1.16% | 15.2만 |
|---|
| 2026.03.25 | ₩80,981 | ₩80,981 | ₩79,332 | ₩80,217 | -0.94% | 12.4만 |
|---|
| 2026.03.24 | ₩76,797 | ₩80,807 | ₩76,610 | ₩79,935 | +4.09% | 16만 |
|---|
| 2026.03.23 | ₩77,092 | ₩79,104 | ₩76,931 | ₩77,816 | +0.94% | 18.3만 |
|---|
| 2026.03.20 | ₩76,288 | ₩77,079 | ₩73,914 | ₩74,759 | -2.00% | 29.5만 |
|---|
| 2026.03.19 | ₩74,102 | ₩76,449 | ₩73,834 | ₩75,966 | +2.52% | 13.7만 |
|---|
| 2026.03.18 | ₩75,725 | ₩77,401 | ₩75,295 | ₩75,470 | -0.34% | 18.3만 |
|---|
| 2026.03.17 | ₩74,491 | ₩76,113 | ₩74,196 | ₩76,060 | +2.11% | 16.1만 |
|---|
| 2026.03.16 | ₩74,317 | ₩74,719 | ₩73,190 | ₩74,035 | -0.38% | 13.8만 |
|---|
| 2026.03.13 | ₩75,658 | ₩75,658 | ₩71,782 | ₩72,882 | -3.67% | 20.5만 |
|---|
| 2026.03.12 | ₩76,516 | ₩77,334 | ₩74,062 | ₩74,062 | -3.21% | 22.9만 |
|---|
| 2026.03.11 | ₩76,663 | ₩78,313 | ₩75,939 | ₩78,232 | +2.05% | 13.5만 |
|---|
| 2026.03.10 | ₩75,832 | ₩79,694 | ₩75,832 | ₩77,320 | +1.96% | 14.2만 |
|---|
| 2026.03.09 | ₩74,813 | ₩77,830 | ₩72,868 | ₩77,226 | +3.23% | 20.8만 |
|---|
| 2026.03.06 | ₩79,841 | ₩80,123 | ₩76,288 | ₩76,891 | -3.69% | 27.6만 |
|---|
| 2026.03.05 | ₩83,221 | ₩84,360 | ₩79,908 | ₩81,947 | -1.53% | 15.1만 |
|---|
| 2026.03.04 | ₩83,609 | ₩85,299 | ₩82,215 | ₩84,655 | +1.25% | 12.6만 |
|---|
| 2026.03.03 | ₩81,129 | ₩83,730 | ₩78,929 | ₩83,086 | +2.41% | 12.4만 |
|---|
| 2026.03.02 | ₩81,531 | ₩84,427 | ₩80,713 | ₩84,012 | +3.04% | 10.7만 |
|---|
| 2026.02.27 | ₩83,180 | ₩84,360 | ₩82,269 | ₩83,247 | +0.08% | 14.4만 |
|---|
| 2026.02.26 | ₩84,562 | ₩85,219 | ₩83,301 | ₩84,441 | -0.14% | 16.1만 |
|---|
| 2026.02.25 | ₩85,353 | ₩85,353 | ₩82,912 | ₩83,985 | -1.60% | 20만 |
|---|
| 2026.02.24 | ₩85,058 | ₩85,393 | ₩83,650 | ₩84,857 | -0.24% | 17.3만 |
|---|
| 2026.02.23 | ₩87,284 | ₩87,391 | ₩83,261 | ₩84,816 | -2.83% | 18.8만 |
|---|
| 2026.02.20 | ₩87,565 | ₩88,973 | ₩86,131 | ₩87,659 | +0.11% | 15.1만 |
|---|
| 2026.02.19 | ₩87,270 | ₩87,927 | ₩85,782 | ₩87,860 | +0.68% | 13.4만 |
|---|
| 2026.02.18 | ₩89,537 | ₩90,140 | ₩87,646 | ₩88,169 | -1.53% | 22.9만 |
|---|
| 2026.02.17 | ₩90,113 | ₩90,435 | ₩88,236 | ₩89,604 | -0.57% | 18.9만 |
|---|
| 2026.02.13 | ₩89,644 | ₩90,998 | ₩87,820 | ₩90,542 | +1.00% | 23.8만 |
|---|
| 2026.02.12 | ₩91,266 | ₩92,406 | ₩88,222 | ₩89,107 | -2.37% | 18.4만 |
|---|
| 2026.02.11 | ₩90,140 | ₩91,789 | ₩87,766 | ₩90,046 | -0.10% | 24.9만 |
|---|
| 2026.02.10 | ₩88,719 | ₩90,757 | ₩88,169 | ₩88,973 | +0.29% | 29.2만 |
|---|
| 2026.02.09 | ₩86,895 | ₩91,186 | ₩86,493 | ₩88,383 | +1.71% | 52.3만 |
|---|
| 2026.02.06 | ₩77,240 | ₩90,609 | ₩76,395 | ₩90,073 | +16.61% | 86.9만 |
|---|
| 2026.02.05 | ₩71,085 | ₩72,332 | ₩70,200 | ₩70,374 | -1.00% | 18만 |
|---|
| 2026.02.04 | ₩72,359 | ₩73,914 | ₩70,347 | ₩71,688 | -0.93% | 19.3만 |
|---|
| 2026.02.03 | ₩72,077 | ₩73,123 | ₩70,562 | ₩71,970 | -0.15% | 16.6만 |
|---|
| 2026.02.02 | ₩70,213 | ₩72,721 | ₩69,999 | ₩71,675 | +2.08% | 14.3만 |
|---|
| 2026.01.30 | ₩70,267 | ₩71,769 | ₩69,797 | ₩70,602 | +0.48% | 22.4만 |
|---|
| 2026.01.29 | ₩69,865 | ₩71,541 | ₩69,234 | ₩71,313 | +2.07% | 16.7만 |
|---|
| 2026.01.28 | ₩70,763 | ₩70,790 | ₩69,502 | ₩69,543 | -1.72% | 21.5만 |
|---|
| 2026.01.27 | ₩70,978 | ₩71,594 | ₩70,052 | ₩70,374 | -0.85% | 8.4만 |
|---|
| 2026.01.26 | ₩72,077 | ₩72,935 | ₩70,897 | ₩70,978 | -1.53% | 11만 |
|---|
| 2026.01.23 | ₩73,941 | ₩73,941 | ₩71,004 | ₩72,077 | -2.52% | 21.6만 |
|---|
| 2026.01.22 | ₩74,625 | ₩75,899 | ₩73,981 | ₩74,008 | -0.83% | 17.5만 |
|---|
| 2026.01.21 | ₩71,836 | ₩74,585 | ₩71,822 | ₩74,330 | +3.47% | 22.4만 |
|---|
| 2026.01.20 | ₩72,104 | ₩72,533 | ₩71,004 | ₩71,112 | -1.38% | 14.3만 |
|---|
| 2026.01.16 | ₩74,290 | ₩74,290 | ₩72,412 | ₩73,432 | -1.16% | 18.9만 |
|---|
| 2026.01.15 | ₩72,426 | ₩74,008 | ₩72,278 | ₩73,753 | +1.83% | 10.3만 |
|---|
| 2026.01.14 | ₩72,614 | ₩72,694 | ₩70,870 | ₩71,970 | -0.89% | 12.3만 |
|---|
| 2026.01.13 | ₩73,391 | ₩73,834 | ₩71,675 | ₩72,466 | -1.26% | 14.6만 |
|---|
| 2026.01.12 | ₩73,271 | ₩73,767 | ₩72,761 | ₩73,257 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩73,753 | ₩74,182 | ₩72,533 | ₩73,364 | -0.53% | 10.4만 |
|---|
| 2026.01.08 | ₩71,594 | ₩73,740 | ₩71,594 | ₩73,659 | +2.88% | 16.7만 |
|---|
| 2026.01.07 | ₩72,694 | ₩72,694 | ₩70,401 | ₩72,077 | -0.85% | 12.9만 |
|---|
| 2026.01.06 | ₩70,361 | ₩72,546 | ₩69,462 | ₩72,466 | +2.99% | 15.2만 |
|---|
| 2026.01.05 | ₩68,832 | ₩71,688 | ₩67,706 | ₩71,058 | +3.23% | 13만 |
|---|
| 2026.01.02 | ₩68,537 | ₩68,886 | ₩67,625 | ₩68,859 | +0.47% | 17.6만 |
|---|
| 2025.12.31 | ₩69,006 | ₩69,006 | ₩67,719 | ₩67,840 | -1.69% | 9만 |
|---|
| 2025.12.30 | ₩70,481 | ₩70,776 | ₩69,234 | ₩69,234 | -1.77% | 4.9만 |
|---|
| 2025.12.29 | ₩70,468 | ₩70,736 | ₩69,623 | ₩70,146 | -0.46% | 9만 |
|---|
| 2025.12.26 | ₩71,192 | ₩71,192 | ₩69,476 | ₩70,669 | -0.73% | 12.2만 |
|---|
| 2025.12.24 | ₩70,870 | ₩71,782 | ₩70,870 | ₩71,192 | +0.45% | 4.5만 |
|---|
| 2025.12.23 | ₩70,857 | ₩71,635 | ₩70,615 | ₩71,299 | +0.62% | 7.5만 |
|---|
| 2025.12.22 | ₩70,535 | ₩71,648 | ₩70,508 | ₩71,112 | +0.82% | 11.5만 |
|---|
| 2025.12.19 | ₩70,079 | ₩70,750 | ₩69,570 | ₩69,891 | -0.27% | 79.2만 |
|---|
| 2025.12.18 | ₩71,206 | ₩71,594 | ₩70,253 | ₩70,481 | -1.02% | 14.1만 |
|---|
| 2025.12.17 | ₩70,481 | ₩71,380 | ₩69,999 | ₩70,227 | -0.36% | 16.4만 |
|---|
| 2025.12.16 | ₩70,133 | ₩70,951 | ₩69,502 | ₩70,696 | +0.80% | 13만 |
|---|
| 2025.12.15 | ₩70,924 | ₩70,924 | ₩69,838 | ₩70,294 | -0.89% | 11.9만 |
|---|
| 2025.12.12 | ₩71,755 | ₩71,755 | ₩69,958 | ₩70,495 | -1.76% | 8.5만 |
|---|
| 2025.12.11 | ₩70,602 | ₩72,171 | ₩69,918 | ₩71,366 | +1.08% | 11.2만 |
|---|
| 2025.12.10 | ₩68,363 | ₩71,112 | ₩68,363 | ₩70,334 | +2.88% | 12.7만 |
|---|
| 2025.12.09 | ₩67,692 | ₩68,993 | ₩67,692 | ₩68,698 | +1.49% | 8.5만 |
|---|
| 2025.12.08 | ₩70,079 | ₩70,200 | ₩68,014 | ₩68,229 | -2.64% | 15.1만 |
|---|
| 2025.12.05 | ₩69,073 | ₩69,865 | ₩69,020 | ₩69,838 | +1.11% | 12.3만 |
|---|
| 2025.12.04 | ₩68,269 | ₩69,891 | ₩68,188 | ₩69,301 | +1.51% | 12.2만 |
|---|
| 2025.12.03 | ₩67,384 | ₩68,765 | ₩67,357 | ₩68,631 | +1.85% | 10.9만 |
|---|
| 2025.12.02 | ₩67,652 | ₩67,732 | ₩66,378 | ₩67,236 | -0.61% | 12.1만 |
|---|
| 2025.12.01 | ₩67,236 | ₩67,692 | ₩65,815 | ₩67,089 | -0.22% | 13.1만 |
|---|
| 2025.11.28 | ₩68,175 | ₩68,296 | ₩67,290 | ₩68,148 | -0.04% | 10.5만 |
|---|
| 2025.11.26 | ₩67,384 | ₩69,650 | ₩67,384 | ₩68,202 | +1.21% | 26.1만 |
|---|
| 2025.11.25 | ₩66,633 | ₩68,430 | ₩66,391 | ₩68,094 | +2.19% | 15.8만 |
|---|
| 2025.11.24 | ₩65,319 | ₩66,579 | ₩65,319 | ₩66,056 | +1.13% | 13.5만 |
|---|
| 2025.11.21 | ₩63,026 | ₩65,815 | ₩62,865 | ₩65,480 | +3.89% | 24만 |
|---|
| 2025.11.20 | ₩64,367 | ₩65,265 | ₩62,623 | ₩62,771 | -2.48% | 14.6만 |
|---|
| 2025.11.19 | ₩63,307 | ₩64,460 | ₩63,039 | ₩63,267 | -0.06% | 11.5만 |
|---|
| 2025.11.18 | ₩62,878 | ₩63,428 | ₩61,778 | ₩63,240 | +0.58% | 15.9만 |
|---|
| 2025.11.17 | ₩65,131 | ₩65,667 | ₩62,918 | ₩63,119 | -3.09% | 13.2만 |
|---|
| 2025.11.14 | ₩65,050 | ₩66,043 | ₩64,715 | ₩65,037 | -0.02% | 14.2만 |
|---|
| 2025.11.13 | ₩66,593 | ₩67,223 | ₩64,836 | ₩65,842 | -1.13% | 17.2만 |
|---|
| 2025.11.12 | ₩66,968 | ₩67,826 | ₩66,391 | ₩66,821 | -0.22% | 30.3만 |
|---|
| 2025.11.11 | ₩65,775 | ₩66,485 | ₩64,970 | ₩66,391 | +0.94% | 16.1만 |
|---|
| 2025.11.10 | ₩66,485 | ₩66,686 | ₩65,640 | ₩65,748 | -1.11% | 16.3만 |
|---|
| 2025.11.07 | ₩65,024 | ₩65,761 | ₩63,951 | ₩65,694 | +1.03% | 17만 |
|---|
| 2025.11.06 | ₩66,378 | ₩66,700 | ₩63,924 | ₩65,225 | -1.74% | 22.5만 |
|---|
| 2025.11.05 | ₩65,265 | ₩67,075 | ₩64,367 | ₩66,780 | +2.32% | 20.1만 |
|---|
| 2025.11.04 | ₩69,891 | ₩69,891 | ₩64,112 | ₩64,742 | -7.37% | 37.4만 |
|---|
| 2025.11.03 | ₩66,928 | ₩71,769 | ₩64,152 | ₩71,702 | +7.13% | 61.2만 |
|---|
| 2025.10.31 | ₩71,876 | ₩73,271 | ₩60,478 | ₩66,727 | -7.16% | 65.8만 |
|---|
| 2025.10.30 | ₩69,797 | ₩72,131 | ₩69,610 | ₩71,112 | +1.88% | 21.9만 |
|---|
| 2025.10.29 | ₩71,728 | ₩72,453 | ₩69,797 | ₩70,629 | -1.53% | 24.5만 |
|---|
| 2025.10.28 | ₩72,614 | ₩73,244 | ₩71,232 | ₩71,728 | -1.22% | 13.6만 |
|---|
| 2025.10.27 | ₩74,089 | ₩74,089 | ₩72,372 | ₩72,882 | -1.63% | 11.5만 |
|---|
| 2025.10.24 | ₩74,357 | ₩74,960 | ₩73,177 | ₩73,271 | -1.46% | 12만 |
|---|
| 2025.10.23 | ₩71,112 | ₩74,531 | ₩71,112 | ₩74,115 | +4.22% | 28.7만 |
|---|
| 2025.10.22 | ₩72,453 | ₩72,453 | ₩70,361 | ₩71,192 | -1.74% | 23.2만 |
|---|
| 2025.10.21 | ₩71,876 | ₩73,163 | ₩70,401 | ₩72,667 | +1.10% | 17만 |
|---|
| 2025.10.20 | ₩70,709 | ₩72,091 | ₩70,709 | ₩72,091 | +1.95% | 18.3만 |
|---|
| 2025.10.17 | ₩73,110 | ₩73,673 | ₩69,757 | ₩69,945 | -4.33% | 20.2만 |
|---|
| 2025.10.16 | ₩74,303 | ₩74,960 | ₩71,728 | ₩73,123 | -1.59% | 31.8만 |
|---|
| 2025.10.15 | ₩70,294 | ₩74,129 | ₩70,294 | ₩74,048 | +5.34% | 31.8만 |
|---|
| 2025.10.14 | ₩67,183 | ₩69,945 | ₩67,183 | ₩69,610 | +3.61% | 24.3만 |
|---|
| 2025.10.13 | ₩65,667 | ₩68,886 | ₩65,305 | ₩68,443 | +4.23% | 16.2만 |
|---|
| 2025.10.10 | ₩65,614 | ₩66,767 | ₩64,554 | ₩64,675 | -1.43% | 23.9만 |
|---|