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 | ₩124,211 | ₩126,838 | ₩123,326 | ₩125,793 | +1.27% | 14만 |
| 2026.10.08 | ₩123,715 | ₩124,948 | ₩121,986 | ₩123,608 | -0.09% | 14.4만 |
| 2026.10.07 | ₩129,023 | ₩129,626 | ₩122,535 | ₩125,028 | -3.10% | 23.3만 |
| 2026.10.06 | ₩133,581 | ₩133,996 | ₩129,211 | ₩130,404 | -2.38% | 29만 |
| 2026.10.05 | ₩131,423 | ₩133,205 | ₩129,077 | ₩132,281 | +0.65% | 25.9만 |
| 2026.10.02 | ₩128,862 | ₩133,273 | ₩128,004 | ₩131,651 | +2.16% | 24.1만 |
| 2026.10.01 | ₩126,771 | ₩128,876 | ₩125,484 | ₩126,503 | -0.21% | 25.1만 |
| 2026.09.30 | ₩128,889 | ₩130,551 | ₩127,146 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,146 |
| -1.35% |
| 27.7만 |
| 2026.09.29 | ₩131,369 | ₩132,039 | ₩127,495 | ₩127,964 | -2.59% | 22만 |
|---|
| 2026.09.28 | ₩128,326 | ₩131,101 | ₩127,629 | ₩129,894 | +1.22% | 29.8만 |
|---|
| 2026.09.25 | ₩124,626 | ₩129,921 | ₩123,849 | ₩129,023 | +3.53% | 25.6만 |
|---|
| 2026.09.24 | ₩118,527 | ₩128,675 | ₩118,527 | ₩124,626 | +5.15% | 47만 |
|---|
| 2026.09.23 | ₩119,827 | ₩120,618 | ₩117,361 | ₩119,479 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩118,219 | ₩120,846 | ₩118,058 | ₩119,921 | +1.44% | 18.4만 |
|---|
| 2026.09.21 | ₩119,787 | ₩120,699 | ₩116,087 | ₩117,535 | -1.88% | 26.3만 |
|---|
| 2026.09.18 | ₩116,610 | ₩117,682 | ₩113,004 | ₩117,629 | +0.87% | 46.6만 |
|---|
| 2026.09.17 | ₩114,438 | ₩116,463 | ₩112,388 | ₩115,846 | +1.23% | 33.4만 |
|---|
| 2026.09.16 | ₩107,508 | ₩113,943 | ₩107,133 | ₩111,583 | +3.79% | 36.1만 |
|---|
| 2026.09.15 | ₩105,672 | ₩106,315 | ₩104,398 | ₩106,020 | +0.33% | 22.9만 |
|---|
| 2026.09.14 | ₩106,060 | ₩107,589 | ₩104,747 | ₩104,854 | -1.14% | 17.6만 |
|---|
| 2026.09.11 | ₩109,090 | ₩109,921 | ₩108,473 | ₩109,894 | +0.74% | 10.3만 |
|---|
| 2026.09.10 | ₩107,240 | ₩108,125 | ₩105,457 | ₩106,905 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩107,749 | ₩109,278 | ₩107,696 | ₩108,433 | +0.63% | 10.7만 |
|---|
| 2026.09.08 | ₩109,733 | ₩110,658 | ₩108,219 | ₩108,621 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩107,119 | ₩109,800 | ₩107,026 | ₩109,170 | +1.91% | 15.5만 |
|---|
| 2026.09.03 | ₩106,007 | ₩106,824 | ₩103,286 | ₩106,610 | +0.57% | 14.5만 |
|---|
| 2026.09.02 | ₩105,229 | ₩107,656 | ₩105,122 | ₩105,350 | +0.11% | 18만 |
|---|
| 2026.09.01 | ₩105,350 | ₩106,704 | ₩104,452 | ₩105,216 | -0.13% | 14만 |
|---|
| 2026.08.31 | ₩106,918 | ₩107,602 | ₩105,672 | ₩107,320 | +0.38% | 17.1만 |
|---|
| 2026.08.28 | ₩107,642 | ₩108,969 | ₩105,377 | ₩106,891 | -0.70% | 17.5만 |
|---|
| 2026.08.27 | ₩104,613 | ₩108,125 | ₩104,613 | ₩107,374 | +2.64% | 17.3만 |
|---|
| 2026.08.26 | ₩103,688 | ₩105,698 | ₩103,473 | ₩105,698 | +1.94% | 14.4만 |
|---|
| 2026.08.25 | ₩105,176 | ₩105,390 | ₩102,615 | ₩104,023 | -1.10% | 14만 |
|---|
| 2026.08.24 | ₩106,865 | ₩107,495 | ₩102,414 | ₩102,924 | -3.69% | 18.3만 |
|---|
| 2026.08.21 | ₩106,811 | ₩106,811 | ₩104,264 | ₩106,717 | -0.09% | 16.8만 |
|---|
| 2026.08.20 | ₩108,782 | ₩108,782 | ₩104,626 | ₩105,618 | -2.91% | 17.8만 |
|---|
| 2026.08.19 | ₩114,854 | ₩115,055 | ₩108,983 | ₩110,028 | -4.20% | 23.9만 |
|---|
| 2026.08.18 | ₩120,042 | ₩120,042 | ₩113,540 | ₩113,782 | -5.21% | 19.6만 |
|---|
| 2026.08.17 | ₩123,447 | ₩123,715 | ₩120,283 | ₩121,798 | -1.34% | 15.8만 |
|---|
| 2026.08.14 | ₩123,339 | ₩124,667 | ₩121,382 | ₩123,152 | -0.15% | 14.1만 |
|---|
| 2026.08.13 | ₩122,294 | ₩124,372 | ₩120,149 | ₩123,755 | +1.19% | 18.5만 |
|---|
| 2026.08.12 | ₩123,326 | ₩123,554 | ₩120,940 | ₩121,717 | -1.30% | 18.2만 |
|---|
| 2026.08.11 | ₩120,645 | ₩122,709 | ₩120,645 | ₩121,248 | +0.50% | 15.4만 |
|---|
| 2026.08.10 | ₩119,224 | ₩120,538 | ₩118,849 | ₩120,189 | +0.81% | 17.5만 |
|---|
| 2026.08.07 | ₩117,884 | ₩119,800 | ₩117,884 | ₩119,184 | +1.10% | 15.4만 |
|---|
| 2026.08.06 | ₩120,672 | ₩123,299 | ₩117,119 | ₩117,843 | -2.34% | 18만 |
|---|
| 2026.08.05 | ₩117,240 | ₩121,396 | ₩115,618 | ₩121,061 | +3.26% | 29.7만 |
|---|
| 2026.08.04 | ₩110,189 | ₩119,532 | ₩109,693 | ₩118,500 | +7.54% | 42.5만 |
|---|
| 2026.08.03 | ₩103,621 | ₩108,875 | ₩101,596 | ₩107,575 | +3.82% | 29.9만 |
|---|
| 2026.07.31 | ₩107,240 | ₩111,262 | ₩98,487 | ₩100,605 | -6.19% | 28.7만 |
|---|
| 2026.07.30 | ₩97,548 | ₩101,503 | ₩97,548 | ₩100,725 | +3.26% | 13.4만 |
|---|
| 2026.07.29 | ₩99,733 | ₩100,310 | ₩95,564 | ₩95,645 | -4.10% | 23.6만 |
|---|
| 2026.07.28 | ₩103,044 | ₩104,224 | ₩100,256 | ₩100,377 | -2.59% | 17.9만 |
|---|
| 2026.07.27 | ₩105,564 | ₩106,503 | ₩102,950 | ₩104,076 | -1.41% | 14.1만 |
|---|
| 2026.07.24 | ₩105,524 | ₩107,200 | ₩104,385 | ₩104,881 | -0.61% | 10.7만 |
|---|
| 2026.07.23 | ₩105,189 | ₩107,723 | ₩104,505 | ₩105,390 | +0.19% | 13.6만 |
|---|
| 2026.07.22 | ₩106,891 | ₩109,519 | ₩105,900 | ₩106,878 | -0.01% | 13만 |
|---|
| 2026.07.21 | ₩105,323 | ₩108,487 | ₩104,559 | ₩108,379 | +2.90% | 12.6만 |
|---|
| 2026.07.20 | ₩105,256 | ₩106,101 | ₩103,326 | ₩103,366 | -1.80% | 12.4만 |
|---|
| 2026.07.17 | ₩100,578 | ₩105,310 | ₩99,572 | ₩104,050 | +3.45% | 19.3만 |
|---|
| 2026.07.16 | ₩102,119 | ₩105,645 | ₩101,851 | ₩103,701 | +1.55% | 18만 |
|---|
| 2026.07.15 | ₩103,500 | ₩104,398 | ₩101,208 | ₩103,433 | -0.06% | 21만 |
|---|
| 2026.07.14 | ₩101,744 | ₩103,339 | ₩100,269 | ₩103,192 | +1.42% | 21만 |
|---|
| 2026.07.13 | ₩98,728 | ₩100,564 | ₩98,460 | ₩100,162 | +1.45% | 18.6만 |
|---|
| 2026.07.10 | ₩100,698 | ₩102,133 | ₩99,036 | ₩99,733 | -0.96% | 16.5만 |
|---|
| 2026.07.09 | ₩99,626 | ₩101,958 | ₩97,857 | ₩100,779 | +1.16% | 38.7만 |
|---|
| 2026.07.08 | ₩98,312 | ₩99,586 | ₩95,189 | ₩97,803 | -0.52% | 33만 |
|---|
| 2026.07.07 | ₩103,272 | ₩103,272 | ₩98,487 | ₩99,680 | -3.48% | 29.5만 |
|---|
| 2026.07.06 | ₩102,870 | ₩103,433 | ₩101,771 | ₩103,406 | +0.52% | 30.2만 |
|---|
| 2026.07.02 | ₩105,832 | ₩106,127 | ₩101,047 | ₩102,414 | -3.23% | 19.2만 |
|---|
| 2026.07.01 | ₩108,071 | ₩108,929 | ₩105,082 | ₩105,551 | -2.33% | 17.3만 |
|---|
| 2026.06.30 | ₩107,173 | ₩110,176 | ₩107,173 | ₩109,264 | +1.95% | 21.4만 |
|---|
| 2026.06.29 | ₩107,079 | ₩108,983 | ₩106,476 | ₩106,958 | -0.11% | 19.6만 |
|---|
| 2026.06.26 | ₩107,991 | ₩108,299 | ₩105,404 | ₩108,165 | +0.16% | 81만 |
|---|
| 2026.06.25 | ₩108,393 | ₩110,417 | ₩107,803 | ₩108,875 | +0.45% | 19만 |
|---|
| 2026.06.24 | ₩107,026 | ₩109,170 | ₩104,975 | ₩107,012 | -0.01% | 22.1만 |
|---|
| 2026.06.23 | ₩107,066 | ₩108,581 | ₩106,208 | ₩106,985 | -0.08% | 20.6만 |
|---|
| 2026.06.22 | ₩109,251 | ₩110,122 | ₩107,950 | ₩109,492 | +0.22% | 21.4만 |
|---|
| 2026.06.18 | ₩108,969 | ₩110,042 | ₩106,704 | ₩108,661 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩106,141 | ₩107,897 | ₩103,996 | ₩106,664 | +0.49% | 35.4만 |
|---|
| 2026.06.16 | ₩106,328 | ₩111,463 | ₩105,444 | ₩105,551 | -0.73% | 21.2만 |
|---|
| 2026.06.15 | ₩107,924 | ₩108,969 | ₩105,001 | ₩105,269 | -2.46% | 18.6만 |
|---|
| 2026.06.12 | ₩104,827 | ₩106,543 | ₩103,366 | ₩105,819 | +0.95% | 17.9만 |
|---|
| 2026.06.11 | ₩100,658 | ₩104,559 | ₩98,111 | ₩104,505 | +3.82% | 23.3만 |
|---|
| 2026.06.10 | ₩100,538 | ₩102,441 | ₩98,889 | ₩98,902 | -1.63% | 25.5만 |
|---|
| 2026.06.09 | ₩103,433 | ₩105,471 | ₩97,722 | ₩101,181 | -2.18% | 21.7만 |
|---|
| 2026.06.08 | ₩98,728 | ₩102,361 | ₩98,513 | ₩102,066 | +3.38% | 28.5만 |
|---|
| 2026.06.05 | ₩99,143 | ₩101,168 | ₩96,744 | ₩97,374 | -1.78% | 19.2만 |
|---|
| 2026.06.04 | ₩100,095 | ₩101,208 | ₩98,781 | ₩100,269 | +0.17% | 15.7만 |
|---|
| 2026.06.03 | ₩104,425 | ₩105,256 | ₩99,197 | ₩100,095 | -4.15% | 24.5만 |
|---|
| 2026.06.02 | ₩102,066 | ₩105,109 | ₩102,066 | ₩104,894 | +2.77% | 18만 |
|---|
| 2026.06.01 | ₩100,109 | ₩102,280 | ₩98,942 | ₩101,664 | +1.55% | 18.3만 |
|---|
| 2026.05.29 | ₩100,524 | ₩102,414 | ₩100,176 | ₩101,556 | +1.03% | 22.7만 |
|---|
| 2026.05.28 | ₩97,361 | ₩101,302 | ₩96,958 | ₩100,176 | +2.89% | 21.7만 |
|---|
| 2026.05.27 | ₩99,747 | ₩100,202 | ₩98,580 | ₩99,720 | -0.03% | 12.8만 |
|---|
| 2026.05.26 | ₩96,422 | ₩100,511 | ₩96,422 | ₩99,117 | +2.79% | 20.8만 |
|---|
| 2026.05.22 | ₩94,143 | ₩96,288 | ₩94,143 | ₩95,658 | +1.61% | 20.8만 |
|---|
| 2026.05.21 | ₩94,452 | ₩94,974 | ₩91,248 | ₩93,500 | -1.01% | 19.3만 |
|---|
| 2026.05.20 | ₩95,149 | ₩97,374 | ₩94,438 | ₩95,350 | +0.21% | 20.4만 |
|---|
| 2026.05.19 | ₩95,524 | ₩96,033 | ₩92,990 | ₩94,049 | -1.54% | 18.6만 |
|---|
| 2026.05.18 | ₩96,878 | ₩97,857 | ₩95,739 | ₩96,838 | -0.04% | 16.2만 |
|---|
| 2026.05.15 | ₩95,511 | ₩97,495 | ₩93,661 | ₩96,529 | +1.07% | 27만 |
|---|
| 2026.05.14 | ₩97,173 | ₩98,004 | ₩95,363 | ₩97,280 | +0.11% | 15.7만 |
|---|
| 2026.05.13 | ₩95,417 | ₩97,226 | ₩94,331 | ₩96,315 | +0.94% | 21.1만 |
|---|
| 2026.05.12 | ₩93,996 | ₩95,913 | ₩89,894 | ₩95,202 | +1.28% | 23.2만 |
|---|
| 2026.05.11 | ₩92,749 | ₩95,671 | ₩91,221 | ₩95,108 | +2.54% | 22.8만 |
|---|
| 2026.05.08 | ₩91,838 | ₩93,058 | ₩90,591 | ₩92,897 | +1.15% | 14.2만 |
|---|
| 2026.05.07 | ₩93,486 | ₩93,835 | ₩90,256 | ₩91,382 | -2.25% | 17만 |
|---|
| 2026.05.06 | ₩92,495 | ₩92,736 | ₩89,907 | ₩92,347 | -0.16% | 17만 |
|---|
| 2026.05.05 | ₩87,052 | ₩91,811 | ₩86,315 | ₩90,738 | +4.23% | 21.1만 |
|---|
| 2026.05.04 | ₩87,468 | ₩91,114 | ₩85,350 | ₩86,248 | -1.39% | 22.2만 |
|---|
| 2026.05.01 | ₩87,133 | ₩89,264 | ₩77,307 | ₩87,360 | +0.26% | 44.3만 |
|---|
| 2026.04.30 | ₩83,098 | ₩87,360 | ₩83,098 | ₩86,878 | +4.55% | 14.6만 |
|---|
| 2026.04.29 | ₩85,162 | ₩85,162 | ₩82,816 | ₩83,460 | -2.00% | 15.5만 |
|---|
| 2026.04.28 | ₩85,497 | ₩85,765 | ₩84,076 | ₩85,363 | -0.16% | 10만 |
|---|
| 2026.04.27 | ₩86,637 | ₩87,133 | ₩85,122 | ₩85,510 | -1.30% | 18.6만 |
|---|
| 2026.04.24 | ₩85,604 | ₩86,972 | ₩84,599 | ₩86,623 | +1.19% | 15.3만 |
|---|
| 2026.04.23 | ₩86,033 | ₩87,535 | ₩84,894 | ₩85,685 | -0.41% | 11.2만 |
|---|
| 2026.04.22 | ₩86,596 | ₩86,704 | ₩84,532 | ₩85,765 | -0.96% | 10.2만 |
|---|
| 2026.04.21 | ₩86,368 | ₩87,937 | ₩85,336 | ₩85,510 | -0.99% | 15.1만 |
|---|
| 2026.04.20 | ₩86,141 | ₩86,502 | ₩85,390 | ₩86,462 | +0.37% | 9.3만 |
|---|
| 2026.04.17 | ₩85,149 | ₩87,883 | ₩83,714 | ₩86,476 | +1.56% | 14.3만 |
|---|
| 2026.04.16 | ₩84,344 | ₩85,510 | ₩82,427 | ₩83,191 | -1.37% | 16.4만 |
|---|
| 2026.04.15 | ₩82,628 | ₩85,001 | ₩81,703 | ₩84,773 | +2.60% | 19.5만 |
|---|
| 2026.04.14 | ₩84,666 | ₩85,028 | ₩82,856 | ₩82,990 | -1.98% | 16.3만 |
|---|
| 2026.04.13 | ₩81,703 | ₩84,264 | ₩81,703 | ₩84,210 | +3.07% | 10.7만 |
|---|
| 2026.04.10 | ₩82,977 | ₩83,124 | ₩81,703 | ₩82,307 | -0.81% | 7.5만 |
|---|
| 2026.04.09 | ₩80,685 | ₩83,258 | ₩80,685 | ₩82,548 | +2.31% | 12.4만 |
|---|
| 2026.04.08 | ₩80,846 | ₩83,098 | ₩80,805 | ₩81,114 | +0.33% | 26.8만 |
|---|
| 2026.04.07 | ₩76,851 | ₩77,682 | ₩76,020 | ₩77,119 | +0.35% | 14.5만 |
|---|
| 2026.04.06 | ₩77,441 | ₩78,218 | ₩76,328 | ₩77,307 | -0.17% | 8.8만 |
|---|
| 2026.04.02 | ₩75,711 | ₩78,607 | ₩74,156 | ₩77,441 | +2.28% | 17.1만 |
|---|
| 2026.04.01 | ₩77,360 | ₩79,130 | ₩77,360 | ₩77,923 | +0.73% | 11.6만 |
|---|
| 2026.03.31 | ₩75,336 | ₩76,677 | ₩74,371 | ₩76,435 | +1.46% | 10.3만 |
|---|
| 2026.03.30 | ₩76,154 | ₩76,154 | ₩73,553 | ₩74,237 | -2.52% | 21.4만 |
|---|
| 2026.03.27 | ₩76,878 | ₩77,762 | ₩74,063 | ₩75,122 | -2.28% | 13.1만 |
|---|
| 2026.03.26 | ₩78,808 | ₩79,706 | ₩77,119 | ₩77,896 | -1.16% | 15.2만 |
|---|
| 2026.03.25 | ₩80,953 | ₩80,953 | ₩79,304 | ₩80,189 | -0.94% | 12.4만 |
|---|
| 2026.03.24 | ₩76,770 | ₩80,779 | ₩76,583 | ₩79,907 | +4.09% | 16만 |
|---|
| 2026.03.23 | ₩77,065 | ₩79,076 | ₩76,904 | ₩77,789 | +0.94% | 18.3만 |
|---|
| 2026.03.20 | ₩76,261 | ₩77,052 | ₩73,888 | ₩74,733 | -2.00% | 29.5만 |
|---|
| 2026.03.19 | ₩74,076 | ₩76,422 | ₩73,808 | ₩75,939 | +2.52% | 13.7만 |
|---|
| 2026.03.18 | ₩75,698 | ₩77,374 | ₩75,269 | ₩75,443 | -0.34% | 18.3만 |
|---|
| 2026.03.17 | ₩74,465 | ₩76,087 | ₩74,170 | ₩76,033 | +2.11% | 16.1만 |
|---|
| 2026.03.16 | ₩74,291 | ₩74,693 | ₩73,164 | ₩74,009 | -0.38% | 13.8만 |
|---|
| 2026.03.13 | ₩75,631 | ₩75,631 | ₩71,757 | ₩72,856 | -3.67% | 20.5만 |
|---|
| 2026.03.12 | ₩76,489 | ₩77,307 | ₩74,036 | ₩74,036 | -3.21% | 22.9만 |
|---|
| 2026.03.11 | ₩76,636 | ₩78,285 | ₩75,913 | ₩78,205 | +2.05% | 13.5만 |
|---|
| 2026.03.10 | ₩75,805 | ₩79,666 | ₩75,805 | ₩77,293 | +1.96% | 14.2만 |
|---|
| 2026.03.09 | ₩74,786 | ₩77,803 | ₩72,843 | ₩77,199 | +3.23% | 20.8만 |
|---|
| 2026.03.06 | ₩79,813 | ₩80,095 | ₩76,261 | ₩76,864 | -3.69% | 27.6만 |
|---|
| 2026.03.05 | ₩83,191 | ₩84,331 | ₩79,880 | ₩81,918 | -1.53% | 15.1만 |
|---|
| 2026.03.04 | ₩83,580 | ₩85,269 | ₩82,186 | ₩84,626 | +1.25% | 12.6만 |
|---|
| 2026.03.03 | ₩81,100 | ₩83,701 | ₩78,902 | ₩83,057 | +2.41% | 12.4만 |
|---|
| 2026.03.02 | ₩81,502 | ₩84,398 | ₩80,685 | ₩83,982 | +3.04% | 10.7만 |
|---|
| 2026.02.27 | ₩83,151 | ₩84,331 | ₩82,240 | ₩83,218 | +0.08% | 14.4만 |
|---|
| 2026.02.26 | ₩84,532 | ₩85,189 | ₩83,272 | ₩84,411 | -0.14% | 16.1만 |
|---|
| 2026.02.25 | ₩85,323 | ₩85,323 | ₩82,883 | ₩83,956 | -1.60% | 20만 |
|---|
| 2026.02.24 | ₩85,028 | ₩85,363 | ₩83,620 | ₩84,827 | -0.24% | 17.3만 |
|---|
| 2026.02.23 | ₩87,253 | ₩87,360 | ₩83,232 | ₩84,787 | -2.83% | 18.8만 |
|---|
| 2026.02.20 | ₩87,535 | ₩88,942 | ₩86,100 | ₩87,628 | +0.11% | 15.1만 |
|---|
| 2026.02.19 | ₩87,240 | ₩87,897 | ₩85,752 | ₩87,830 | +0.68% | 13.4만 |
|---|
| 2026.02.18 | ₩89,505 | ₩90,108 | ₩87,615 | ₩88,138 | -1.53% | 22.9만 |
|---|
| 2026.02.17 | ₩90,082 | ₩90,403 | ₩88,205 | ₩89,572 | -0.57% | 18.9만 |
|---|
| 2026.02.13 | ₩89,612 | ₩90,966 | ₩87,789 | ₩90,511 | +1.00% | 23.8만 |
|---|
| 2026.02.12 | ₩91,234 | ₩92,374 | ₩88,191 | ₩89,076 | -2.37% | 18.4만 |
|---|
| 2026.02.11 | ₩90,108 | ₩91,757 | ₩87,736 | ₩90,015 | -0.10% | 24.9만 |
|---|
| 2026.02.10 | ₩88,687 | ₩90,725 | ₩88,138 | ₩88,942 | +0.29% | 29.2만 |
|---|
| 2026.02.09 | ₩86,864 | ₩91,154 | ₩86,462 | ₩88,352 | +1.71% | 52.3만 |
|---|
| 2026.02.06 | ₩77,213 | ₩90,578 | ₩76,368 | ₩90,041 | +16.61% | 86.9만 |
|---|
| 2026.02.05 | ₩71,060 | ₩72,307 | ₩70,175 | ₩70,349 | -1.00% | 18만 |
|---|
| 2026.02.04 | ₩72,333 | ₩73,888 | ₩70,323 | ₩71,663 | -0.93% | 19.3만 |
|---|
| 2026.02.03 | ₩72,052 | ₩73,097 | ₩70,537 | ₩71,945 | -0.15% | 16.6만 |
|---|
| 2026.02.02 | ₩70,189 | ₩72,695 | ₩69,974 | ₩71,650 | +2.08% | 14.3만 |
|---|
| 2026.01.30 | ₩70,242 | ₩71,744 | ₩69,773 | ₩70,577 | +0.48% | 22.4만 |
|---|
| 2026.01.29 | ₩69,840 | ₩71,516 | ₩69,210 | ₩71,288 | +2.07% | 16.7만 |
|---|
| 2026.01.28 | ₩70,738 | ₩70,765 | ₩69,478 | ₩69,518 | -1.72% | 21.5만 |
|---|
| 2026.01.27 | ₩70,953 | ₩71,569 | ₩70,028 | ₩70,349 | -0.85% | 8.4만 |
|---|
| 2026.01.26 | ₩72,052 | ₩72,910 | ₩70,872 | ₩70,953 | -1.53% | 11만 |
|---|
| 2026.01.23 | ₩73,915 | ₩73,915 | ₩70,979 | ₩72,052 | -2.52% | 21.6만 |
|---|
| 2026.01.22 | ₩74,599 | ₩75,872 | ₩73,955 | ₩73,982 | -0.83% | 17.5만 |
|---|
| 2026.01.21 | ₩71,811 | ₩74,559 | ₩71,797 | ₩74,304 | +3.47% | 22.4만 |
|---|
| 2026.01.20 | ₩72,079 | ₩72,508 | ₩70,979 | ₩71,087 | -1.38% | 14.3만 |
|---|
| 2026.01.16 | ₩74,264 | ₩74,264 | ₩72,387 | ₩73,406 | -1.16% | 18.9만 |
|---|
| 2026.01.15 | ₩72,400 | ₩73,982 | ₩72,253 | ₩73,728 | +1.83% | 10.3만 |
|---|
| 2026.01.14 | ₩72,588 | ₩72,669 | ₩70,845 | ₩71,945 | -0.89% | 12.3만 |
|---|
| 2026.01.13 | ₩73,366 | ₩73,808 | ₩71,650 | ₩72,441 | -1.26% | 14.6만 |
|---|
| 2026.01.12 | ₩73,245 | ₩73,741 | ₩72,736 | ₩73,232 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩73,728 | ₩74,156 | ₩72,508 | ₩73,339 | -0.53% | 10.4만 |
|---|
| 2026.01.08 | ₩71,569 | ₩73,714 | ₩71,569 | ₩73,634 | +2.88% | 16.7만 |
|---|
| 2026.01.07 | ₩72,669 | ₩72,669 | ₩70,376 | ₩72,052 | -0.85% | 12.9만 |
|---|
| 2026.01.06 | ₩70,336 | ₩72,521 | ₩69,438 | ₩72,441 | +2.99% | 15.2만 |
|---|
| 2026.01.05 | ₩68,808 | ₩71,663 | ₩67,682 | ₩71,033 | +3.23% | 13만 |
|---|
| 2026.01.02 | ₩68,513 | ₩68,861 | ₩67,601 | ₩68,835 | +0.47% | 17.6만 |
|---|
| 2025.12.31 | ₩68,982 | ₩68,982 | ₩67,695 | ₩67,816 | -1.69% | 9만 |
|---|
| 2025.12.30 | ₩70,457 | ₩70,752 | ₩69,210 | ₩69,210 | -1.77% | 4.9만 |
|---|
| 2025.12.29 | ₩70,443 | ₩70,711 | ₩69,599 | ₩70,122 | -0.46% | 9만 |
|---|
| 2025.12.26 | ₩71,167 | ₩71,167 | ₩69,451 | ₩70,644 | -0.73% | 12.2만 |
|---|
| 2025.12.24 | ₩70,845 | ₩71,757 | ₩70,845 | ₩71,167 | +0.45% | 4.5만 |
|---|
| 2025.12.23 | ₩70,832 | ₩71,610 | ₩70,591 | ₩71,274 | +0.62% | 7.5만 |
|---|
| 2025.12.22 | ₩70,510 | ₩71,623 | ₩70,483 | ₩71,087 | +0.82% | 11.5만 |
|---|
| 2025.12.19 | ₩70,055 | ₩70,725 | ₩69,545 | ₩69,867 | -0.27% | 79.2만 |
|---|
| 2025.12.18 | ₩71,181 | ₩71,569 | ₩70,229 | ₩70,457 | -1.02% | 14.1만 |
|---|
| 2025.12.17 | ₩70,457 | ₩71,355 | ₩69,974 | ₩70,202 | -0.36% | 16.4만 |
|---|
| 2025.12.16 | ₩70,108 | ₩70,926 | ₩69,478 | ₩70,671 | +0.80% | 13만 |
|---|
| 2025.12.15 | ₩70,899 | ₩70,899 | ₩69,813 | ₩70,269 | -0.89% | 11.9만 |
|---|
| 2025.12.12 | ₩71,730 | ₩71,730 | ₩69,934 | ₩70,470 | -1.76% | 8.5만 |
|---|
| 2025.12.11 | ₩70,577 | ₩72,146 | ₩69,894 | ₩71,341 | +1.08% | 11.2만 |
|---|
| 2025.12.10 | ₩68,339 | ₩71,087 | ₩68,339 | ₩70,309 | +2.88% | 12.7만 |
|---|
| 2025.12.09 | ₩67,668 | ₩68,969 | ₩67,668 | ₩68,674 | +1.49% | 8.5만 |
|---|
| 2025.12.08 | ₩70,055 | ₩70,175 | ₩67,990 | ₩68,205 | -2.64% | 15.1만 |
|---|
| 2025.12.05 | ₩69,049 | ₩69,840 | ₩68,996 | ₩69,813 | +1.11% | 12.3만 |
|---|
| 2025.12.04 | ₩68,245 | ₩69,867 | ₩68,164 | ₩69,277 | +1.51% | 12.2만 |
|---|
| 2025.12.03 | ₩67,360 | ₩68,741 | ₩67,333 | ₩68,607 | +1.85% | 10.9만 |
|---|
| 2025.12.02 | ₩67,628 | ₩67,709 | ₩66,355 | ₩67,213 | -0.61% | 12.1만 |
|---|
| 2025.12.01 | ₩67,213 | ₩67,668 | ₩65,792 | ₩67,065 | -0.22% | 13.1만 |
|---|
| 2025.11.28 | ₩68,151 | ₩68,272 | ₩67,266 | ₩68,124 | -0.04% | 10.5만 |
|---|
| 2025.11.26 | ₩67,360 | ₩69,626 | ₩67,360 | ₩68,178 | +1.21% | 26.1만 |
|---|
| 2025.11.25 | ₩66,609 | ₩68,406 | ₩66,368 | ₩68,071 | +2.19% | 15.8만 |
|---|
| 2025.11.24 | ₩65,296 | ₩66,556 | ₩65,296 | ₩66,033 | +1.13% | 13.5만 |
|---|
| 2025.11.21 | ₩63,004 | ₩65,792 | ₩62,843 | ₩65,457 | +3.89% | 24만 |
|---|
| 2025.11.20 | ₩64,344 | ₩65,242 | ₩62,601 | ₩62,749 | -2.48% | 14.6만 |
|---|
| 2025.11.19 | ₩63,285 | ₩64,438 | ₩63,017 | ₩63,245 | -0.06% | 11.5만 |
|---|
| 2025.11.18 | ₩62,856 | ₩63,406 | ₩61,757 | ₩63,218 | +0.58% | 15.9만 |
|---|
| 2025.11.17 | ₩65,108 | ₩65,644 | ₩62,896 | ₩63,097 | -3.09% | 13.2만 |
|---|
| 2025.11.14 | ₩65,028 | ₩66,020 | ₩64,693 | ₩65,014 | -0.02% | 14.2만 |
|---|
| 2025.11.13 | ₩66,569 | ₩67,199 | ₩64,813 | ₩65,819 | -1.13% | 17.2만 |
|---|
| 2025.11.12 | ₩66,945 | ₩67,802 | ₩66,368 | ₩66,797 | -0.22% | 30.3만 |
|---|
| 2025.11.11 | ₩65,752 | ₩66,462 | ₩64,947 | ₩66,368 | +0.94% | 16.1만 |
|---|
| 2025.11.10 | ₩66,462 | ₩66,663 | ₩65,617 | ₩65,725 | -1.11% | 16.3만 |
|---|
| 2025.11.07 | ₩65,001 | ₩65,738 | ₩63,928 | ₩65,671 | +1.03% | 17만 |
|---|
| 2025.11.06 | ₩66,355 | ₩66,676 | ₩63,902 | ₩65,202 | -1.74% | 22.5만 |
|---|
| 2025.11.05 | ₩65,242 | ₩67,052 | ₩64,344 | ₩66,757 | +2.32% | 20.1만 |
|---|
| 2025.11.04 | ₩69,867 | ₩69,867 | ₩64,089 | ₩64,719 | -7.37% | 37.4만 |
|---|
| 2025.11.03 | ₩66,904 | ₩71,744 | ₩64,130 | ₩71,677 | +7.13% | 61.2만 |
|---|
| 2025.10.31 | ₩71,851 | ₩73,245 | ₩60,457 | ₩66,703 | -7.16% | 65.8만 |
|---|
| 2025.10.30 | ₩69,773 | ₩72,105 | ₩69,585 | ₩71,087 | +1.88% | 21.9만 |
|---|
| 2025.10.29 | ₩71,703 | ₩72,427 | ₩69,773 | ₩70,604 | -1.53% | 24.5만 |
|---|
| 2025.10.28 | ₩72,588 | ₩73,218 | ₩71,207 | ₩71,703 | -1.22% | 13.6만 |
|---|
| 2025.10.27 | ₩74,063 | ₩74,063 | ₩72,347 | ₩72,856 | -1.63% | 11.5만 |
|---|
| 2025.10.24 | ₩74,331 | ₩74,934 | ₩73,151 | ₩73,245 | -1.46% | 12만 |
|---|
| 2025.10.23 | ₩71,087 | ₩74,505 | ₩71,087 | ₩74,089 | +4.22% | 28.7만 |
|---|
| 2025.10.22 | ₩72,427 | ₩72,427 | ₩70,336 | ₩71,167 | -1.74% | 23.2만 |
|---|
| 2025.10.21 | ₩71,851 | ₩73,138 | ₩70,376 | ₩72,642 | +1.10% | 17만 |
|---|
| 2025.10.20 | ₩70,685 | ₩72,065 | ₩70,685 | ₩72,065 | +1.95% | 18.3만 |
|---|
| 2025.10.17 | ₩73,084 | ₩73,647 | ₩69,733 | ₩69,920 | -4.33% | 20.2만 |
|---|
| 2025.10.16 | ₩74,277 | ₩74,934 | ₩71,703 | ₩73,097 | -1.59% | 31.8만 |
|---|
| 2025.10.15 | ₩70,269 | ₩74,103 | ₩70,269 | ₩74,022 | +5.34% | 31.8만 |
|---|
| 2025.10.14 | ₩67,159 | ₩69,920 | ₩67,159 | ₩69,585 | +3.61% | 24.3만 |
|---|
| 2025.10.13 | ₩65,644 | ₩68,861 | ₩65,282 | ₩68,419 | +4.23% | 16.2만 |
|---|
| 2025.10.10 | ₩65,591 | ₩66,743 | ₩64,532 | ₩64,652 | -1.43% | 23.9만 |
|---|