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 | ₩124,180 | ₩126,807 | ₩123,296 | ₩125,762 | +1.27% | 14만 |
| 2026.10.08 | ₩123,684 | ₩124,917 | ₩121,955 | ₩123,577 | -0.09% | 14.4만 |
| 2026.10.07 | ₩128,991 | ₩129,594 | ₩122,505 | ₩124,998 | -3.10% | 23.3만 |
| 2026.10.06 | ₩133,548 | ₩133,963 | ₩129,179 | ₩130,372 | -2.38% | 29만 |
| 2026.10.05 | ₩131,390 | ₩133,173 | ₩129,045 | ₩132,248 | +0.65% | 25.9만 |
| 2026.10.02 | ₩128,831 | ₩133,240 | ₩127,973 | ₩131,618 | +2.16% | 24.1만 |
| 2026.10.01 | ₩126,740 | ₩128,844 | ₩125,453 | ₩126,472 | -0.21% | 25.1만 |
| 2026.09.30 | ₩128,857 | ₩130,519 | ₩127,115 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,115 |
| -1.35% |
| 27.7만 |
| 2026.09.29 | ₩131,337 | ₩132,007 | ₩127,464 | ₩127,933 | -2.59% | 22만 |
|---|
| 2026.09.28 | ₩128,294 | ₩131,069 | ₩127,598 | ₩129,862 | +1.22% | 29.8만 |
|---|
| 2026.09.25 | ₩124,596 | ₩129,889 | ₩123,818 | ₩128,991 | +3.53% | 25.6만 |
|---|
| 2026.09.24 | ₩118,498 | ₩128,643 | ₩118,498 | ₩124,596 | +5.15% | 47만 |
|---|
| 2026.09.23 | ₩119,798 | ₩120,589 | ₩117,332 | ₩119,449 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩118,190 | ₩120,816 | ₩118,029 | ₩119,892 | +1.44% | 18.4만 |
|---|
| 2026.09.21 | ₩119,758 | ₩120,669 | ₩116,059 | ₩117,506 | -1.88% | 26.3만 |
|---|
| 2026.09.18 | ₩116,581 | ₩117,654 | ₩112,976 | ₩117,600 | +0.87% | 46.6만 |
|---|
| 2026.09.17 | ₩114,410 | ₩116,434 | ₩112,360 | ₩115,817 | +1.23% | 33.4만 |
|---|
| 2026.09.16 | ₩107,482 | ₩113,914 | ₩107,106 | ₩111,556 | +3.79% | 36.1만 |
|---|
| 2026.09.15 | ₩105,646 | ₩106,289 | ₩104,372 | ₩105,994 | +0.33% | 22.9만 |
|---|
| 2026.09.14 | ₩106,034 | ₩107,562 | ₩104,721 | ₩104,828 | -1.14% | 17.6만 |
|---|
| 2026.09.11 | ₩109,063 | ₩109,894 | ₩108,447 | ₩109,867 | +0.74% | 10.3만 |
|---|
| 2026.09.10 | ₩107,214 | ₩108,098 | ₩105,431 | ₩106,879 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩107,723 | ₩109,251 | ₩107,669 | ₩108,406 | +0.63% | 10.7만 |
|---|
| 2026.09.08 | ₩109,706 | ₩110,631 | ₩108,192 | ₩108,594 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩107,093 | ₩109,773 | ₩106,999 | ₩109,143 | +1.91% | 15.5만 |
|---|
| 2026.09.03 | ₩105,981 | ₩106,798 | ₩103,260 | ₩106,584 | +0.57% | 14.5만 |
|---|
| 2026.09.02 | ₩105,203 | ₩107,629 | ₩105,096 | ₩105,324 | +0.11% | 18만 |
|---|
| 2026.09.01 | ₩105,324 | ₩106,678 | ₩104,426 | ₩105,190 | -0.13% | 14만 |
|---|
| 2026.08.31 | ₩106,892 | ₩107,575 | ₩105,646 | ₩107,294 | +0.38% | 17.1만 |
|---|
| 2026.08.28 | ₩107,616 | ₩108,942 | ₩105,351 | ₩106,865 | -0.70% | 17.5만 |
|---|
| 2026.08.27 | ₩104,587 | ₩108,098 | ₩104,587 | ₩107,348 | +2.64% | 17.3만 |
|---|
| 2026.08.26 | ₩103,662 | ₩105,672 | ₩103,448 | ₩105,672 | +1.94% | 14.4만 |
|---|
| 2026.08.25 | ₩105,150 | ₩105,364 | ₩102,590 | ₩103,997 | -1.10% | 14만 |
|---|
| 2026.08.24 | ₩106,838 | ₩107,468 | ₩102,389 | ₩102,898 | -3.69% | 18.3만 |
|---|
| 2026.08.21 | ₩106,785 | ₩106,785 | ₩104,238 | ₩106,691 | -0.09% | 16.8만 |
|---|
| 2026.08.20 | ₩108,755 | ₩108,755 | ₩104,600 | ₩105,592 | -2.91% | 17.8만 |
|---|
| 2026.08.19 | ₩114,826 | ₩115,027 | ₩108,956 | ₩110,001 | -4.20% | 23.9만 |
|---|
| 2026.08.18 | ₩120,012 | ₩120,012 | ₩113,512 | ₩113,754 | -5.21% | 19.6만 |
|---|
| 2026.08.17 | ₩123,416 | ₩123,684 | ₩120,253 | ₩121,768 | -1.34% | 15.8만 |
|---|
| 2026.08.14 | ₩123,309 | ₩124,636 | ₩121,352 | ₩123,121 | -0.15% | 14.1만 |
|---|
| 2026.08.13 | ₩122,264 | ₩124,341 | ₩120,119 | ₩123,724 | +1.19% | 18.5만 |
|---|
| 2026.08.12 | ₩123,296 | ₩123,523 | ₩120,910 | ₩121,687 | -1.30% | 18.2만 |
|---|
| 2026.08.11 | ₩120,615 | ₩122,679 | ₩120,615 | ₩121,218 | +0.50% | 15.4만 |
|---|
| 2026.08.10 | ₩119,195 | ₩120,508 | ₩118,819 | ₩120,160 | +0.81% | 17.5만 |
|---|
| 2026.08.07 | ₩117,855 | ₩119,771 | ₩117,855 | ₩119,155 | +1.10% | 15.4만 |
|---|
| 2026.08.06 | ₩120,642 | ₩123,269 | ₩117,091 | ₩117,814 | -2.34% | 18만 |
|---|
| 2026.08.05 | ₩117,211 | ₩121,366 | ₩115,590 | ₩121,031 | +3.26% | 29.7만 |
|---|
| 2026.08.04 | ₩110,162 | ₩119,503 | ₩109,666 | ₩118,471 | +7.54% | 42.5만 |
|---|
| 2026.08.03 | ₩103,595 | ₩108,849 | ₩101,571 | ₩107,549 | +3.82% | 29.9만 |
|---|
| 2026.07.31 | ₩107,214 | ₩111,234 | ₩98,462 | ₩100,580 | -6.19% | 28.7만 |
|---|
| 2026.07.30 | ₩97,524 | ₩101,478 | ₩97,524 | ₩100,700 | +3.26% | 13.4만 |
|---|
| 2026.07.29 | ₩99,709 | ₩100,285 | ₩95,541 | ₩95,621 | -4.10% | 23.6만 |
|---|
| 2026.07.28 | ₩103,019 | ₩104,198 | ₩100,231 | ₩100,352 | -2.59% | 17.9만 |
|---|
| 2026.07.27 | ₩105,538 | ₩106,477 | ₩102,925 | ₩104,051 | -1.41% | 14.1만 |
|---|
| 2026.07.24 | ₩105,498 | ₩107,173 | ₩104,359 | ₩104,855 | -0.61% | 10.7만 |
|---|
| 2026.07.23 | ₩105,163 | ₩107,696 | ₩104,480 | ₩105,364 | +0.19% | 13.6만 |
|---|
| 2026.07.22 | ₩106,865 | ₩109,492 | ₩105,873 | ₩106,852 | -0.01% | 13만 |
|---|
| 2026.07.21 | ₩105,297 | ₩108,460 | ₩104,533 | ₩108,353 | +2.90% | 12.6만 |
|---|
| 2026.07.20 | ₩105,230 | ₩106,074 | ₩103,300 | ₩103,341 | -1.80% | 12.4만 |
|---|
| 2026.07.17 | ₩100,553 | ₩105,284 | ₩99,548 | ₩104,024 | +3.45% | 19.3만 |
|---|
| 2026.07.16 | ₩102,094 | ₩105,619 | ₩101,826 | ₩103,676 | +1.55% | 18만 |
|---|
| 2026.07.15 | ₩103,475 | ₩104,372 | ₩101,183 | ₩103,408 | -0.06% | 21만 |
|---|
| 2026.07.14 | ₩101,719 | ₩103,314 | ₩100,245 | ₩103,166 | +1.42% | 21만 |
|---|
| 2026.07.13 | ₩98,704 | ₩100,540 | ₩98,435 | ₩100,138 | +1.45% | 18.6만 |
|---|
| 2026.07.10 | ₩100,674 | ₩102,108 | ₩99,012 | ₩99,709 | -0.96% | 16.5만 |
|---|
| 2026.07.09 | ₩99,601 | ₩101,933 | ₩97,832 | ₩100,754 | +1.16% | 38.7만 |
|---|
| 2026.07.08 | ₩98,288 | ₩99,561 | ₩95,165 | ₩97,779 | -0.52% | 33만 |
|---|
| 2026.07.07 | ₩103,247 | ₩103,247 | ₩98,462 | ₩99,655 | -3.48% | 29.5만 |
|---|
| 2026.07.06 | ₩102,845 | ₩103,408 | ₩101,746 | ₩103,381 | +0.52% | 30.2만 |
|---|
| 2026.07.02 | ₩105,806 | ₩106,101 | ₩101,022 | ₩102,389 | -3.23% | 19.2만 |
|---|
| 2026.07.01 | ₩108,045 | ₩108,902 | ₩105,056 | ₩105,525 | -2.33% | 17.3만 |
|---|
| 2026.06.30 | ₩107,147 | ₩110,149 | ₩107,147 | ₩109,237 | +1.95% | 21.4만 |
|---|
| 2026.06.29 | ₩107,053 | ₩108,956 | ₩106,450 | ₩106,932 | -0.11% | 19.6만 |
|---|
| 2026.06.26 | ₩107,964 | ₩108,272 | ₩105,378 | ₩108,138 | +0.16% | 81만 |
|---|
| 2026.06.25 | ₩108,366 | ₩110,390 | ₩107,776 | ₩108,849 | +0.45% | 19만 |
|---|
| 2026.06.24 | ₩106,999 | ₩109,143 | ₩104,949 | ₩106,986 | -0.01% | 22.1만 |
|---|
| 2026.06.23 | ₩107,039 | ₩108,554 | ₩106,182 | ₩106,959 | -0.08% | 20.6만 |
|---|
| 2026.06.22 | ₩109,224 | ₩110,095 | ₩107,924 | ₩109,465 | +0.22% | 21.4만 |
|---|
| 2026.06.18 | ₩108,942 | ₩110,015 | ₩106,678 | ₩108,634 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩106,115 | ₩107,870 | ₩103,970 | ₩106,637 | +0.49% | 35.4만 |
|---|
| 2026.06.16 | ₩106,302 | ₩111,435 | ₩105,418 | ₩105,525 | -0.73% | 21.2만 |
|---|
| 2026.06.15 | ₩107,897 | ₩108,942 | ₩104,976 | ₩105,244 | -2.46% | 18.6만 |
|---|
| 2026.06.12 | ₩104,801 | ₩106,517 | ₩103,341 | ₩105,793 | +0.95% | 17.9만 |
|---|
| 2026.06.11 | ₩100,633 | ₩104,533 | ₩98,087 | ₩104,480 | +3.82% | 23.3만 |
|---|
| 2026.06.10 | ₩100,513 | ₩102,416 | ₩98,864 | ₩98,878 | -1.63% | 25.5만 |
|---|
| 2026.06.09 | ₩103,408 | ₩105,445 | ₩97,698 | ₩101,156 | -2.18% | 21.7만 |
|---|
| 2026.06.08 | ₩98,704 | ₩102,335 | ₩98,489 | ₩102,041 | +3.38% | 28.5만 |
|---|
| 2026.06.05 | ₩99,119 | ₩101,143 | ₩96,720 | ₩97,350 | -1.78% | 19.2만 |
|---|
| 2026.06.04 | ₩100,070 | ₩101,183 | ₩98,757 | ₩100,245 | +0.17% | 15.7만 |
|---|
| 2026.06.03 | ₩104,399 | ₩105,230 | ₩99,173 | ₩100,070 | -4.15% | 24.5만 |
|---|
| 2026.06.02 | ₩102,041 | ₩105,083 | ₩102,041 | ₩104,868 | +2.77% | 18만 |
|---|
| 2026.06.01 | ₩100,084 | ₩102,255 | ₩98,918 | ₩101,638 | +1.55% | 18.3만 |
|---|
| 2026.05.29 | ₩100,499 | ₩102,389 | ₩100,151 | ₩101,531 | +1.03% | 22.7만 |
|---|
| 2026.05.28 | ₩97,337 | ₩101,277 | ₩96,934 | ₩100,151 | +2.89% | 21.7만 |
|---|
| 2026.05.27 | ₩99,722 | ₩100,178 | ₩98,556 | ₩99,695 | -0.03% | 12.8만 |
|---|
| 2026.05.26 | ₩96,398 | ₩100,486 | ₩96,398 | ₩99,092 | +2.79% | 20.8만 |
|---|
| 2026.05.22 | ₩94,120 | ₩96,264 | ₩94,120 | ₩95,635 | +1.61% | 20.8만 |
|---|
| 2026.05.21 | ₩94,428 | ₩94,951 | ₩91,225 | ₩93,477 | -1.01% | 19.3만 |
|---|
| 2026.05.20 | ₩95,125 | ₩97,350 | ₩94,415 | ₩95,326 | +0.21% | 20.4만 |
|---|
| 2026.05.19 | ₩95,501 | ₩96,010 | ₩92,968 | ₩94,026 | -1.54% | 18.6만 |
|---|
| 2026.05.18 | ₩96,854 | ₩97,832 | ₩95,715 | ₩96,814 | -0.04% | 16.2만 |
|---|
| 2026.05.15 | ₩95,487 | ₩97,471 | ₩93,638 | ₩96,506 | +1.07% | 27만 |
|---|
| 2026.05.14 | ₩97,149 | ₩97,980 | ₩95,340 | ₩97,256 | +0.11% | 15.7만 |
|---|
| 2026.05.13 | ₩95,393 | ₩97,203 | ₩94,308 | ₩96,291 | +0.94% | 21.1만 |
|---|
| 2026.05.12 | ₩93,973 | ₩95,889 | ₩89,872 | ₩95,179 | +1.28% | 23.2만 |
|---|
| 2026.05.11 | ₩92,726 | ₩95,648 | ₩91,199 | ₩95,085 | +2.54% | 22.8만 |
|---|
| 2026.05.08 | ₩91,815 | ₩93,035 | ₩90,569 | ₩92,874 | +1.15% | 14.2만 |
|---|
| 2026.05.07 | ₩93,463 | ₩93,812 | ₩90,234 | ₩91,359 | -2.25% | 17만 |
|---|
| 2026.05.06 | ₩92,472 | ₩92,713 | ₩89,885 | ₩92,324 | -0.16% | 17만 |
|---|
| 2026.05.05 | ₩87,031 | ₩91,788 | ₩86,294 | ₩90,716 | +4.23% | 21.1만 |
|---|
| 2026.05.04 | ₩87,446 | ₩91,091 | ₩85,329 | ₩86,227 | -1.39% | 22.2만 |
|---|
| 2026.05.01 | ₩87,111 | ₩89,242 | ₩77,288 | ₩87,339 | +0.26% | 44.3만 |
|---|
| 2026.04.30 | ₩83,077 | ₩87,339 | ₩83,077 | ₩86,856 | +4.55% | 14.6만 |
|---|
| 2026.04.29 | ₩85,141 | ₩85,141 | ₩82,796 | ₩83,439 | -2.00% | 15.5만 |
|---|
| 2026.04.28 | ₩85,476 | ₩85,744 | ₩84,055 | ₩85,342 | -0.16% | 10만 |
|---|
| 2026.04.27 | ₩86,615 | ₩87,111 | ₩85,101 | ₩85,489 | -1.30% | 18.6만 |
|---|
| 2026.04.24 | ₩85,583 | ₩86,950 | ₩84,578 | ₩86,602 | +1.19% | 15.3만 |
|---|
| 2026.04.23 | ₩86,012 | ₩87,513 | ₩84,873 | ₩85,664 | -0.41% | 11.2만 |
|---|
| 2026.04.22 | ₩86,575 | ₩86,682 | ₩84,511 | ₩85,744 | -0.96% | 10.2만 |
|---|
| 2026.04.21 | ₩86,347 | ₩87,915 | ₩85,315 | ₩85,489 | -0.99% | 15.1만 |
|---|
| 2026.04.20 | ₩86,119 | ₩86,481 | ₩85,369 | ₩86,441 | +0.37% | 9.3만 |
|---|
| 2026.04.17 | ₩85,128 | ₩87,862 | ₩83,694 | ₩86,454 | +1.56% | 14.3만 |
|---|
| 2026.04.16 | ₩84,323 | ₩85,489 | ₩82,407 | ₩83,171 | -1.37% | 16.4만 |
|---|
| 2026.04.15 | ₩82,608 | ₩84,980 | ₩81,683 | ₩84,752 | +2.60% | 19.5만 |
|---|
| 2026.04.14 | ₩84,645 | ₩85,007 | ₩82,836 | ₩82,970 | -1.98% | 16.3만 |
|---|
| 2026.04.13 | ₩81,683 | ₩84,243 | ₩81,683 | ₩84,189 | +3.07% | 10.7만 |
|---|
| 2026.04.10 | ₩82,957 | ₩83,104 | ₩81,683 | ₩82,286 | -0.81% | 7.5만 |
|---|
| 2026.04.09 | ₩80,665 | ₩83,238 | ₩80,665 | ₩82,528 | +2.31% | 12.4만 |
|---|
| 2026.04.08 | ₩80,826 | ₩83,077 | ₩80,785 | ₩81,094 | +0.33% | 26.8만 |
|---|
| 2026.04.07 | ₩76,832 | ₩77,663 | ₩76,001 | ₩77,100 | +0.35% | 14.5만 |
|---|
| 2026.04.06 | ₩77,422 | ₩78,199 | ₩76,309 | ₩77,288 | -0.17% | 8.8만 |
|---|
| 2026.04.02 | ₩75,693 | ₩78,588 | ₩74,138 | ₩77,422 | +2.28% | 17.1만 |
|---|
| 2026.04.01 | ₩77,341 | ₩79,110 | ₩77,341 | ₩77,904 | +0.73% | 11.6만 |
|---|
| 2026.03.31 | ₩75,318 | ₩76,658 | ₩74,353 | ₩76,416 | +1.46% | 10.3만 |
|---|
| 2026.03.30 | ₩76,135 | ₩76,135 | ₩73,535 | ₩74,219 | -2.52% | 21.4만 |
|---|
| 2026.03.27 | ₩76,859 | ₩77,743 | ₩74,044 | ₩75,103 | -2.28% | 13.1만 |
|---|
| 2026.03.26 | ₩78,789 | ₩79,687 | ₩77,100 | ₩77,877 | -1.16% | 15.2만 |
|---|
| 2026.03.25 | ₩80,933 | ₩80,933 | ₩79,284 | ₩80,169 | -0.94% | 12.4만 |
|---|
| 2026.03.24 | ₩76,752 | ₩80,759 | ₩76,564 | ₩79,888 | +4.09% | 16만 |
|---|
| 2026.03.23 | ₩77,046 | ₩79,057 | ₩76,886 | ₩77,770 | +0.94% | 18.3만 |
|---|
| 2026.03.20 | ₩76,242 | ₩77,033 | ₩73,870 | ₩74,714 | -2.00% | 29.5만 |
|---|
| 2026.03.19 | ₩74,058 | ₩76,403 | ₩73,790 | ₩75,921 | +2.52% | 13.7만 |
|---|
| 2026.03.18 | ₩75,679 | ₩77,355 | ₩75,251 | ₩75,425 | -0.34% | 18.3만 |
|---|
| 2026.03.17 | ₩74,446 | ₩76,068 | ₩74,152 | ₩76,014 | +2.11% | 16.1만 |
|---|
| 2026.03.16 | ₩74,272 | ₩74,674 | ₩73,146 | ₩73,991 | -0.38% | 13.8만 |
|---|
| 2026.03.13 | ₩75,612 | ₩75,612 | ₩71,739 | ₩72,838 | -3.67% | 20.5만 |
|---|
| 2026.03.12 | ₩76,470 | ₩77,288 | ₩74,018 | ₩74,018 | -3.21% | 22.9만 |
|---|
| 2026.03.11 | ₩76,618 | ₩78,266 | ₩75,894 | ₩78,186 | +2.05% | 13.5만 |
|---|
| 2026.03.10 | ₩75,787 | ₩79,646 | ₩75,787 | ₩77,274 | +1.96% | 14.2만 |
|---|
| 2026.03.09 | ₩74,768 | ₩77,783 | ₩72,825 | ₩77,180 | +3.23% | 20.8만 |
|---|
| 2026.03.06 | ₩79,794 | ₩80,075 | ₩76,242 | ₩76,845 | -3.69% | 27.6만 |
|---|
| 2026.03.05 | ₩83,171 | ₩84,310 | ₩79,861 | ₩81,898 | -1.53% | 15.1만 |
|---|
| 2026.03.04 | ₩83,560 | ₩85,248 | ₩82,166 | ₩84,605 | +1.25% | 12.6만 |
|---|
| 2026.03.03 | ₩81,080 | ₩83,680 | ₩78,882 | ₩83,037 | +2.41% | 12.4만 |
|---|
| 2026.03.02 | ₩81,482 | ₩84,377 | ₩80,665 | ₩83,962 | +3.04% | 10.7만 |
|---|
| 2026.02.27 | ₩83,131 | ₩84,310 | ₩82,219 | ₩83,198 | +0.08% | 14.4만 |
|---|
| 2026.02.26 | ₩84,511 | ₩85,168 | ₩83,251 | ₩84,391 | -0.14% | 16.1만 |
|---|
| 2026.02.25 | ₩85,302 | ₩85,302 | ₩82,863 | ₩83,935 | -1.60% | 20만 |
|---|
| 2026.02.24 | ₩85,007 | ₩85,342 | ₩83,600 | ₩84,806 | -0.24% | 17.3만 |
|---|
| 2026.02.23 | ₩87,232 | ₩87,339 | ₩83,211 | ₩84,766 | -2.83% | 18.8만 |
|---|
| 2026.02.20 | ₩87,513 | ₩88,920 | ₩86,079 | ₩87,607 | +0.11% | 15.1만 |
|---|
| 2026.02.19 | ₩87,218 | ₩87,875 | ₩85,731 | ₩87,808 | +0.68% | 13.4만 |
|---|
| 2026.02.18 | ₩89,483 | ₩90,086 | ₩87,594 | ₩88,116 | -1.53% | 22.9만 |
|---|
| 2026.02.17 | ₩90,059 | ₩90,381 | ₩88,183 | ₩89,550 | -0.57% | 18.9만 |
|---|
| 2026.02.13 | ₩89,590 | ₩90,944 | ₩87,768 | ₩90,488 | +1.00% | 23.8만 |
|---|
| 2026.02.12 | ₩91,212 | ₩92,351 | ₩88,170 | ₩89,054 | -2.37% | 18.4만 |
|---|
| 2026.02.11 | ₩90,086 | ₩91,735 | ₩87,714 | ₩89,992 | -0.10% | 24.9만 |
|---|
| 2026.02.10 | ₩88,666 | ₩90,703 | ₩88,116 | ₩88,920 | +0.29% | 29.2만 |
|---|
| 2026.02.09 | ₩86,843 | ₩91,132 | ₩86,441 | ₩88,331 | +1.71% | 52.3만 |
|---|
| 2026.02.06 | ₩77,194 | ₩90,555 | ₩76,349 | ₩90,019 | +16.61% | 86.9만 |
|---|
| 2026.02.05 | ₩71,042 | ₩72,289 | ₩70,158 | ₩70,332 | -1.00% | 18만 |
|---|
| 2026.02.04 | ₩72,316 | ₩73,870 | ₩70,305 | ₩71,645 | -0.93% | 19.3만 |
|---|
| 2026.02.03 | ₩72,034 | ₩73,079 | ₩70,520 | ₩71,927 | -0.15% | 16.6만 |
|---|
| 2026.02.02 | ₩70,171 | ₩72,677 | ₩69,957 | ₩71,632 | +2.08% | 14.3만 |
|---|
| 2026.01.30 | ₩70,225 | ₩71,726 | ₩69,756 | ₩70,560 | +0.48% | 22.4만 |
|---|
| 2026.01.29 | ₩69,823 | ₩71,498 | ₩69,193 | ₩71,270 | +2.07% | 16.7만 |
|---|
| 2026.01.28 | ₩70,721 | ₩70,748 | ₩69,461 | ₩69,501 | -1.72% | 21.5만 |
|---|
| 2026.01.27 | ₩70,935 | ₩71,552 | ₩70,010 | ₩70,332 | -0.85% | 8.4만 |
|---|
| 2026.01.26 | ₩72,034 | ₩72,892 | ₩70,855 | ₩70,935 | -1.53% | 11만 |
|---|
| 2026.01.23 | ₩73,897 | ₩73,897 | ₩70,962 | ₩72,034 | -2.52% | 21.6만 |
|---|
| 2026.01.22 | ₩74,580 | ₩75,854 | ₩73,937 | ₩73,964 | -0.83% | 17.5만 |
|---|
| 2026.01.21 | ₩71,793 | ₩74,540 | ₩71,780 | ₩74,286 | +3.47% | 22.4만 |
|---|
| 2026.01.20 | ₩72,061 | ₩72,490 | ₩70,962 | ₩71,069 | -1.38% | 14.3만 |
|---|
| 2026.01.16 | ₩74,245 | ₩74,245 | ₩72,369 | ₩73,388 | -1.16% | 18.9만 |
|---|
| 2026.01.15 | ₩72,383 | ₩73,964 | ₩72,235 | ₩73,709 | +1.83% | 10.3만 |
|---|
| 2026.01.14 | ₩72,570 | ₩72,651 | ₩70,828 | ₩71,927 | -0.89% | 12.3만 |
|---|
| 2026.01.13 | ₩73,348 | ₩73,790 | ₩71,632 | ₩72,423 | -1.26% | 14.6만 |
|---|
| 2026.01.12 | ₩73,227 | ₩73,723 | ₩72,718 | ₩73,213 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩73,709 | ₩74,138 | ₩72,490 | ₩73,321 | -0.53% | 10.4만 |
|---|
| 2026.01.08 | ₩71,552 | ₩73,696 | ₩71,552 | ₩73,616 | +2.88% | 16.7만 |
|---|
| 2026.01.07 | ₩72,651 | ₩72,651 | ₩70,359 | ₩72,034 | -0.85% | 12.9만 |
|---|
| 2026.01.06 | ₩70,319 | ₩72,503 | ₩69,421 | ₩72,423 | +2.99% | 15.2만 |
|---|
| 2026.01.05 | ₩68,791 | ₩71,645 | ₩67,665 | ₩71,016 | +3.23% | 13만 |
|---|
| 2026.01.02 | ₩68,496 | ₩68,845 | ₩67,585 | ₩68,818 | +0.47% | 17.6만 |
|---|
| 2025.12.31 | ₩68,965 | ₩68,965 | ₩67,679 | ₩67,799 | -1.69% | 9만 |
|---|
| 2025.12.30 | ₩70,439 | ₩70,734 | ₩69,193 | ₩69,193 | -1.77% | 4.9만 |
|---|
| 2025.12.29 | ₩70,426 | ₩70,694 | ₩69,582 | ₩70,104 | -0.46% | 9만 |
|---|
| 2025.12.26 | ₩71,150 | ₩71,150 | ₩69,434 | ₩70,627 | -0.73% | 12.2만 |
|---|
| 2025.12.24 | ₩70,828 | ₩71,739 | ₩70,828 | ₩71,150 | +0.45% | 4.5만 |
|---|
| 2025.12.23 | ₩70,815 | ₩71,592 | ₩70,573 | ₩71,257 | +0.62% | 7.5만 |
|---|
| 2025.12.22 | ₩70,493 | ₩71,605 | ₩70,466 | ₩71,069 | +0.82% | 11.5만 |
|---|
| 2025.12.19 | ₩70,037 | ₩70,707 | ₩69,528 | ₩69,850 | -0.27% | 79.2만 |
|---|
| 2025.12.18 | ₩71,163 | ₩71,552 | ₩70,212 | ₩70,439 | -1.02% | 14.1만 |
|---|
| 2025.12.17 | ₩70,439 | ₩71,337 | ₩69,957 | ₩70,185 | -0.36% | 16.4만 |
|---|
| 2025.12.16 | ₩70,091 | ₩70,908 | ₩69,461 | ₩70,654 | +0.80% | 13만 |
|---|
| 2025.12.15 | ₩70,882 | ₩70,882 | ₩69,796 | ₩70,252 | -0.89% | 11.9만 |
|---|
| 2025.12.12 | ₩71,712 | ₩71,712 | ₩69,917 | ₩70,453 | -1.76% | 8.5만 |
|---|
| 2025.12.11 | ₩70,560 | ₩72,128 | ₩69,876 | ₩71,324 | +1.08% | 11.2만 |
|---|
| 2025.12.10 | ₩68,322 | ₩71,069 | ₩68,322 | ₩70,292 | +2.88% | 12.7만 |
|---|
| 2025.12.09 | ₩67,652 | ₩68,952 | ₩67,652 | ₩68,657 | +1.49% | 8.5만 |
|---|
| 2025.12.08 | ₩70,037 | ₩70,158 | ₩67,973 | ₩68,188 | -2.64% | 15.1만 |
|---|
| 2025.12.05 | ₩69,032 | ₩69,823 | ₩68,979 | ₩69,796 | +1.11% | 12.3만 |
|---|
| 2025.12.04 | ₩68,228 | ₩69,850 | ₩68,148 | ₩69,260 | +1.51% | 12.2만 |
|---|
| 2025.12.03 | ₩67,344 | ₩68,724 | ₩67,317 | ₩68,590 | +1.85% | 10.9만 |
|---|
| 2025.12.02 | ₩67,612 | ₩67,692 | ₩66,338 | ₩67,196 | -0.61% | 12.1만 |
|---|
| 2025.12.01 | ₩67,196 | ₩67,652 | ₩65,776 | ₩67,049 | -0.22% | 13.1만 |
|---|
| 2025.11.28 | ₩68,134 | ₩68,255 | ₩67,250 | ₩68,107 | -0.04% | 10.5만 |
|---|
| 2025.11.26 | ₩67,344 | ₩69,608 | ₩67,344 | ₩68,161 | +1.21% | 26.1만 |
|---|
| 2025.11.25 | ₩66,593 | ₩68,389 | ₩66,352 | ₩68,054 | +2.19% | 15.8만 |
|---|
| 2025.11.24 | ₩65,280 | ₩66,539 | ₩65,280 | ₩66,017 | +1.13% | 13.5만 |
|---|
| 2025.11.21 | ₩62,988 | ₩65,776 | ₩62,827 | ₩65,441 | +3.89% | 24만 |
|---|
| 2025.11.20 | ₩64,328 | ₩65,226 | ₩62,586 | ₩62,733 | -2.48% | 14.6만 |
|---|
| 2025.11.19 | ₩63,269 | ₩64,422 | ₩63,001 | ₩63,229 | -0.06% | 11.5만 |
|---|
| 2025.11.18 | ₩62,841 | ₩63,390 | ₩61,742 | ₩63,202 | +0.58% | 15.9만 |
|---|
| 2025.11.17 | ₩65,092 | ₩65,628 | ₩62,881 | ₩63,082 | -3.09% | 13.2만 |
|---|
| 2025.11.14 | ₩65,012 | ₩66,003 | ₩64,677 | ₩64,998 | -0.02% | 14.2만 |
|---|
| 2025.11.13 | ₩66,553 | ₩67,183 | ₩64,797 | ₩65,802 | -1.13% | 17.2만 |
|---|
| 2025.11.12 | ₩66,928 | ₩67,786 | ₩66,352 | ₩66,781 | -0.22% | 30.3만 |
|---|
| 2025.11.11 | ₩65,735 | ₩66,446 | ₩64,931 | ₩66,352 | +0.94% | 16.1만 |
|---|
| 2025.11.10 | ₩66,446 | ₩66,647 | ₩65,601 | ₩65,709 | -1.11% | 16.3만 |
|---|
| 2025.11.07 | ₩64,985 | ₩65,722 | ₩63,913 | ₩65,655 | +1.03% | 17만 |
|---|
| 2025.11.06 | ₩66,338 | ₩66,660 | ₩63,886 | ₩65,186 | -1.74% | 22.5만 |
|---|
| 2025.11.05 | ₩65,226 | ₩67,035 | ₩64,328 | ₩66,740 | +2.32% | 20.1만 |
|---|
| 2025.11.04 | ₩69,850 | ₩69,850 | ₩64,074 | ₩64,703 | -7.37% | 37.4만 |
|---|
| 2025.11.03 | ₩66,888 | ₩71,726 | ₩64,114 | ₩71,659 | +7.13% | 61.2만 |
|---|
| 2025.10.31 | ₩71,833 | ₩73,227 | ₩60,442 | ₩66,687 | -7.16% | 65.8만 |
|---|
| 2025.10.30 | ₩69,756 | ₩72,088 | ₩69,568 | ₩71,069 | +1.88% | 21.9만 |
|---|
| 2025.10.29 | ₩71,686 | ₩72,409 | ₩69,756 | ₩70,587 | -1.53% | 24.5만 |
|---|
| 2025.10.28 | ₩72,570 | ₩73,200 | ₩71,190 | ₩71,686 | -1.22% | 13.6만 |
|---|
| 2025.10.27 | ₩74,044 | ₩74,044 | ₩72,329 | ₩72,838 | -1.63% | 11.5만 |
|---|
| 2025.10.24 | ₩74,312 | ₩74,916 | ₩73,133 | ₩73,227 | -1.46% | 12만 |
|---|
| 2025.10.23 | ₩71,069 | ₩74,487 | ₩71,069 | ₩74,071 | +4.22% | 28.7만 |
|---|
| 2025.10.22 | ₩72,409 | ₩72,409 | ₩70,319 | ₩71,150 | -1.74% | 23.2만 |
|---|
| 2025.10.21 | ₩71,833 | ₩73,120 | ₩70,359 | ₩72,624 | +1.10% | 17만 |
|---|
| 2025.10.20 | ₩70,667 | ₩72,048 | ₩70,667 | ₩72,048 | +1.95% | 18.3만 |
|---|
| 2025.10.17 | ₩73,066 | ₩73,629 | ₩69,716 | ₩69,903 | -4.33% | 20.2만 |
|---|
| 2025.10.16 | ₩74,259 | ₩74,916 | ₩71,686 | ₩73,079 | -1.59% | 31.8만 |
|---|
| 2025.10.15 | ₩70,252 | ₩74,085 | ₩70,252 | ₩74,004 | +5.34% | 31.8만 |
|---|
| 2025.10.14 | ₩67,143 | ₩69,903 | ₩67,143 | ₩69,568 | +3.61% | 24.3만 |
|---|
| 2025.10.13 | ₩65,628 | ₩68,845 | ₩65,266 | ₩68,402 | +4.23% | 16.2만 |
|---|
| 2025.10.10 | ₩65,575 | ₩66,727 | ₩64,516 | ₩64,636 | -1.43% | 23.9만 |
|---|