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 | ₩124,279 | ₩126,908 | ₩123,394 | ₩125,862 | +1.27% | 14만 |
| 2026.10.08 | ₩123,783 | ₩125,017 | ₩122,053 | ₩123,676 | -0.09% | 14.4만 |
| 2026.10.07 | ₩129,094 | ₩129,698 | ₩122,603 | ₩125,097 | -3.10% | 23.3만 |
| 2026.10.06 | ₩133,655 | ₩134,070 | ₩129,282 | ₩130,476 | -2.38% | 29만 |
| 2026.10.05 | ₩131,495 | ₩133,279 | ₩129,148 | ₩132,354 | +0.65% | 25.9만 |
| 2026.10.02 | ₩128,933 | ₩133,346 | ₩128,075 | ₩131,723 | +2.16% | 24.1만 |
| 2026.10.01 | ₩126,841 | ₩128,947 | ₩125,553 | ₩126,573 | -0.21% | 25.1만 |
| 2026.09.30 | ₩128,960 | ₩130,623 | ₩127,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,217 |
| -1.35% |
| 27.7만 |
| 2026.09.29 | ₩131,442 | ₩132,112 | ₩127,565 | ₩128,035 | -2.59% | 22만 |
|---|
| 2026.09.28 | ₩128,397 | ₩131,173 | ₩127,699 | ₩129,966 | +1.22% | 29.8만 |
|---|
| 2026.09.25 | ₩124,695 | ₩129,993 | ₩123,917 | ₩129,094 | +3.53% | 25.6만 |
|---|
| 2026.09.24 | ₩118,592 | ₩128,746 | ₩118,592 | ₩124,695 | +5.15% | 47만 |
|---|
| 2026.09.23 | ₩119,893 | ₩120,685 | ₩117,426 | ₩119,545 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩118,284 | ₩120,913 | ₩118,123 | ₩119,987 | +1.44% | 18.4만 |
|---|
| 2026.09.21 | ₩119,853 | ₩120,765 | ₩116,151 | ₩117,600 | -1.88% | 26.3만 |
|---|
| 2026.09.18 | ₩116,674 | ₩117,747 | ₩113,067 | ₩117,694 | +0.87% | 46.6만 |
|---|
| 2026.09.17 | ₩114,502 | ₩116,527 | ₩112,450 | ₩115,910 | +1.23% | 33.4만 |
|---|
| 2026.09.16 | ₩107,567 | ₩114,005 | ₩107,192 | ₩111,645 | +3.79% | 36.1만 |
|---|
| 2026.09.15 | ₩105,730 | ₩106,374 | ₩104,456 | ₩106,079 | +0.33% | 22.9만 |
|---|
| 2026.09.14 | ₩106,119 | ₩107,648 | ₩104,804 | ₩104,912 | -1.14% | 17.6만 |
|---|
| 2026.09.11 | ₩109,150 | ₩109,982 | ₩108,533 | ₩109,955 | +0.74% | 10.3만 |
|---|
| 2026.09.10 | ₩107,299 | ₩108,184 | ₩105,515 | ₩106,964 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩107,809 | ₩109,338 | ₩107,755 | ₩108,493 | +0.63% | 10.7만 |
|---|
| 2026.09.08 | ₩109,794 | ₩110,719 | ₩108,278 | ₩108,681 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩107,178 | ₩109,861 | ₩107,085 | ₩109,231 | +1.91% | 15.5만 |
|---|
| 2026.09.03 | ₩106,065 | ₩106,883 | ₩103,343 | ₩106,669 | +0.57% | 14.5만 |
|---|
| 2026.09.02 | ₩105,287 | ₩107,715 | ₩105,180 | ₩105,408 | +0.11% | 18만 |
|---|
| 2026.09.01 | ₩105,408 | ₩106,763 | ₩104,509 | ₩105,274 | -0.13% | 14만 |
|---|
| 2026.08.31 | ₩106,977 | ₩107,661 | ₩105,730 | ₩107,380 | +0.38% | 17.1만 |
|---|
| 2026.08.28 | ₩107,702 | ₩109,029 | ₩105,435 | ₩106,950 | -0.70% | 17.5만 |
|---|
| 2026.08.27 | ₩104,670 | ₩108,184 | ₩104,670 | ₩107,433 | +2.64% | 17.3만 |
|---|
| 2026.08.26 | ₩103,745 | ₩105,757 | ₩103,530 | ₩105,757 | +1.94% | 14.4만 |
|---|
| 2026.08.25 | ₩105,234 | ₩105,448 | ₩102,672 | ₩104,080 | -1.10% | 14만 |
|---|
| 2026.08.24 | ₩106,924 | ₩107,554 | ₩102,471 | ₩102,980 | -3.69% | 18.3만 |
|---|
| 2026.08.21 | ₩106,870 | ₩106,870 | ₩104,322 | ₩106,776 | -0.09% | 16.8만 |
|---|
| 2026.08.20 | ₩108,842 | ₩108,842 | ₩104,684 | ₩105,676 | -2.91% | 17.8만 |
|---|
| 2026.08.19 | ₩114,917 | ₩115,119 | ₩109,043 | ₩110,089 | -4.20% | 23.9만 |
|---|
| 2026.08.18 | ₩120,108 | ₩120,108 | ₩113,603 | ₩113,844 | -5.21% | 19.6만 |
|---|
| 2026.08.17 | ₩123,515 | ₩123,783 | ₩120,349 | ₩121,865 | -1.34% | 15.8만 |
|---|
| 2026.08.14 | ₩123,407 | ₩124,735 | ₩121,449 | ₩123,220 | -0.15% | 14.1만 |
|---|
| 2026.08.13 | ₩122,361 | ₩124,440 | ₩120,215 | ₩123,823 | +1.19% | 18.5만 |
|---|
| 2026.08.12 | ₩123,394 | ₩123,622 | ₩121,007 | ₩121,785 | -1.30% | 18.2만 |
|---|
| 2026.08.11 | ₩120,712 | ₩122,777 | ₩120,712 | ₩121,315 | +0.50% | 15.4만 |
|---|
| 2026.08.10 | ₩119,290 | ₩120,604 | ₩118,914 | ₩120,256 | +0.81% | 17.5만 |
|---|
| 2026.08.07 | ₩117,949 | ₩119,867 | ₩117,949 | ₩119,250 | +1.10% | 15.4만 |
|---|
| 2026.08.06 | ₩120,738 | ₩123,367 | ₩117,184 | ₩117,908 | -2.34% | 18만 |
|---|
| 2026.08.05 | ₩117,305 | ₩121,463 | ₩115,682 | ₩121,127 | +3.26% | 29.7만 |
|---|
| 2026.08.04 | ₩110,250 | ₩119,598 | ₩109,754 | ₩118,566 | +7.54% | 42.5만 |
|---|
| 2026.08.03 | ₩103,678 | ₩108,936 | ₩101,653 | ₩107,635 | +3.82% | 29.9만 |
|---|
| 2026.07.31 | ₩107,299 | ₩111,323 | ₩98,541 | ₩100,660 | -6.19% | 28.7만 |
|---|
| 2026.07.30 | ₩97,602 | ₩101,559 | ₩97,602 | ₩100,781 | +3.26% | 13.4만 |
|---|
| 2026.07.29 | ₩99,788 | ₩100,365 | ₩95,617 | ₩95,697 | -4.10% | 23.6만 |
|---|
| 2026.07.28 | ₩103,101 | ₩104,281 | ₩100,311 | ₩100,432 | -2.59% | 17.9만 |
|---|
| 2026.07.27 | ₩105,623 | ₩106,562 | ₩103,007 | ₩104,134 | -1.41% | 14.1만 |
|---|
| 2026.07.24 | ₩105,582 | ₩107,259 | ₩104,442 | ₩104,939 | -0.61% | 10.7만 |
|---|
| 2026.07.23 | ₩105,247 | ₩107,782 | ₩104,563 | ₩105,448 | +0.19% | 13.6만 |
|---|
| 2026.07.22 | ₩106,950 | ₩109,579 | ₩105,958 | ₩106,937 | -0.01% | 13만 |
|---|
| 2026.07.21 | ₩105,381 | ₩108,547 | ₩104,617 | ₩108,439 | +2.90% | 12.6만 |
|---|
| 2026.07.20 | ₩105,314 | ₩106,159 | ₩103,383 | ₩103,423 | -1.80% | 12.4만 |
|---|
| 2026.07.17 | ₩100,633 | ₩105,368 | ₩99,627 | ₩104,107 | +3.45% | 19.3만 |
|---|
| 2026.07.16 | ₩102,176 | ₩105,703 | ₩101,907 | ₩103,758 | +1.55% | 18만 |
|---|
| 2026.07.15 | ₩103,557 | ₩104,456 | ₩101,264 | ₩103,490 | -0.06% | 21만 |
|---|
| 2026.07.14 | ₩101,800 | ₩103,396 | ₩100,325 | ₩103,249 | +1.42% | 21만 |
|---|
| 2026.07.13 | ₩98,782 | ₩100,620 | ₩98,514 | ₩100,217 | +1.45% | 18.6만 |
|---|
| 2026.07.10 | ₩100,754 | ₩102,189 | ₩99,091 | ₩99,788 | -0.96% | 16.5만 |
|---|
| 2026.07.09 | ₩99,681 | ₩102,015 | ₩97,911 | ₩100,834 | +1.16% | 38.7만 |
|---|
| 2026.07.08 | ₩98,367 | ₩99,641 | ₩95,241 | ₩97,857 | -0.52% | 33만 |
|---|
| 2026.07.07 | ₩103,329 | ₩103,329 | ₩98,541 | ₩99,735 | -3.48% | 29.5만 |
|---|
| 2026.07.06 | ₩102,927 | ₩103,490 | ₩101,827 | ₩103,463 | +0.52% | 30.2만 |
|---|
| 2026.07.02 | ₩105,891 | ₩106,186 | ₩101,103 | ₩102,471 | -3.23% | 19.2만 |
|---|
| 2026.07.01 | ₩108,131 | ₩108,989 | ₩105,140 | ₩105,609 | -2.33% | 17.3만 |
|---|
| 2026.06.30 | ₩107,232 | ₩110,237 | ₩107,232 | ₩109,324 | +1.95% | 21.4만 |
|---|
| 2026.06.29 | ₩107,138 | ₩109,043 | ₩106,535 | ₩107,018 | -0.11% | 19.6만 |
|---|
| 2026.06.26 | ₩108,050 | ₩108,359 | ₩105,462 | ₩108,225 | +0.16% | 81만 |
|---|
| 2026.06.25 | ₩108,453 | ₩110,478 | ₩107,863 | ₩108,936 | +0.45% | 19만 |
|---|
| 2026.06.24 | ₩107,085 | ₩109,231 | ₩105,033 | ₩107,071 | -0.01% | 22.1만 |
|---|
| 2026.06.23 | ₩107,125 | ₩108,640 | ₩106,266 | ₩107,044 | -0.08% | 20.6만 |
|---|
| 2026.06.22 | ₩109,311 | ₩110,183 | ₩108,010 | ₩109,552 | +0.22% | 21.4만 |
|---|
| 2026.06.18 | ₩109,029 | ₩110,102 | ₩106,763 | ₩108,721 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩106,199 | ₩107,956 | ₩104,053 | ₩106,722 | +0.49% | 35.4만 |
|---|
| 2026.06.16 | ₩106,387 | ₩111,524 | ₩105,502 | ₩105,609 | -0.73% | 21.2만 |
|---|
| 2026.06.15 | ₩107,983 | ₩109,029 | ₩105,059 | ₩105,328 | -2.46% | 18.6만 |
|---|
| 2026.06.12 | ₩104,885 | ₩106,602 | ₩103,423 | ₩105,877 | +0.95% | 17.9만 |
|---|
| 2026.06.11 | ₩100,714 | ₩104,617 | ₩98,165 | ₩104,563 | +3.82% | 23.3만 |
|---|
| 2026.06.10 | ₩100,593 | ₩102,498 | ₩98,943 | ₩98,957 | -1.63% | 25.5만 |
|---|
| 2026.06.09 | ₩103,490 | ₩105,529 | ₩97,776 | ₩101,237 | -2.18% | 21.7만 |
|---|
| 2026.06.08 | ₩98,782 | ₩102,417 | ₩98,568 | ₩102,122 | +3.38% | 28.5만 |
|---|
| 2026.06.05 | ₩99,198 | ₩101,223 | ₩96,797 | ₩97,428 | -1.78% | 19.2만 |
|---|
| 2026.06.04 | ₩100,150 | ₩101,264 | ₩98,836 | ₩100,325 | +0.17% | 15.7만 |
|---|
| 2026.06.03 | ₩104,483 | ₩105,314 | ₩99,252 | ₩100,150 | -4.15% | 24.5만 |
|---|
| 2026.06.02 | ₩102,122 | ₩105,167 | ₩102,122 | ₩104,952 | +2.77% | 18만 |
|---|
| 2026.06.01 | ₩100,164 | ₩102,337 | ₩98,997 | ₩101,720 | +1.55% | 18.3만 |
|---|
| 2026.05.29 | ₩100,580 | ₩102,471 | ₩100,231 | ₩101,612 | +1.03% | 22.7만 |
|---|
| 2026.05.28 | ₩97,414 | ₩101,358 | ₩97,012 | ₩100,231 | +2.89% | 21.7만 |
|---|
| 2026.05.27 | ₩99,802 | ₩100,258 | ₩98,635 | ₩99,775 | -0.03% | 12.8만 |
|---|
| 2026.05.26 | ₩96,475 | ₩100,566 | ₩96,475 | ₩99,171 | +2.79% | 20.8만 |
|---|
| 2026.05.22 | ₩94,195 | ₩96,341 | ₩94,195 | ₩95,711 | +1.61% | 20.8만 |
|---|
| 2026.05.21 | ₩94,504 | ₩95,027 | ₩91,298 | ₩93,551 | -1.01% | 19.3만 |
|---|
| 2026.05.20 | ₩95,201 | ₩97,428 | ₩94,490 | ₩95,402 | +0.21% | 20.4만 |
|---|
| 2026.05.19 | ₩95,577 | ₩96,086 | ₩93,042 | ₩94,101 | -1.54% | 18.6만 |
|---|
| 2026.05.18 | ₩96,931 | ₩97,911 | ₩95,791 | ₩96,891 | -0.04% | 16.2만 |
|---|
| 2026.05.15 | ₩95,563 | ₩97,548 | ₩93,712 | ₩96,583 | +1.07% | 27만 |
|---|
| 2026.05.14 | ₩97,226 | ₩98,058 | ₩95,416 | ₩97,334 | +0.11% | 15.7만 |
|---|
| 2026.05.13 | ₩95,469 | ₩97,280 | ₩94,383 | ₩96,368 | +0.94% | 21.1만 |
|---|
| 2026.05.12 | ₩94,048 | ₩95,966 | ₩89,944 | ₩95,255 | +1.28% | 23.2만 |
|---|
| 2026.05.11 | ₩92,800 | ₩95,724 | ₩91,271 | ₩95,161 | +2.54% | 22.8만 |
|---|
| 2026.05.08 | ₩91,888 | ₩93,109 | ₩90,641 | ₩92,948 | +1.15% | 14.2만 |
|---|
| 2026.05.07 | ₩93,538 | ₩93,887 | ₩90,306 | ₩91,432 | -2.25% | 17만 |
|---|
| 2026.05.06 | ₩92,546 | ₩92,787 | ₩89,957 | ₩92,398 | -0.16% | 17만 |
|---|
| 2026.05.05 | ₩87,100 | ₩91,862 | ₩86,362 | ₩90,789 | +4.23% | 21.1만 |
|---|
| 2026.05.04 | ₩87,516 | ₩91,164 | ₩85,397 | ₩86,295 | -1.39% | 22.2만 |
|---|
| 2026.05.01 | ₩87,181 | ₩89,313 | ₩77,349 | ₩87,409 | +0.26% | 44.3만 |
|---|
| 2026.04.30 | ₩83,143 | ₩87,409 | ₩83,143 | ₩86,926 | +4.55% | 14.6만 |
|---|
| 2026.04.29 | ₩85,209 | ₩85,209 | ₩82,862 | ₩83,506 | -2.00% | 15.5만 |
|---|
| 2026.04.28 | ₩85,544 | ₩85,813 | ₩84,123 | ₩85,410 | -0.16% | 10만 |
|---|
| 2026.04.27 | ₩86,684 | ₩87,181 | ₩85,169 | ₩85,558 | -1.30% | 18.6만 |
|---|
| 2026.04.24 | ₩85,652 | ₩87,020 | ₩84,646 | ₩86,671 | +1.19% | 15.3만 |
|---|
| 2026.04.23 | ₩86,081 | ₩87,583 | ₩84,941 | ₩85,732 | -0.41% | 11.2만 |
|---|
| 2026.04.22 | ₩86,644 | ₩86,751 | ₩84,579 | ₩85,813 | -0.96% | 10.2만 |
|---|
| 2026.04.21 | ₩86,416 | ₩87,985 | ₩85,383 | ₩85,558 | -0.99% | 15.1만 |
|---|
| 2026.04.20 | ₩86,188 | ₩86,550 | ₩85,437 | ₩86,510 | +0.37% | 9.3만 |
|---|
| 2026.04.17 | ₩85,196 | ₩87,932 | ₩83,760 | ₩86,523 | +1.56% | 14.3만 |
|---|
| 2026.04.16 | ₩84,391 | ₩85,558 | ₩82,473 | ₩83,237 | -1.37% | 16.4만 |
|---|
| 2026.04.15 | ₩82,674 | ₩85,048 | ₩81,749 | ₩84,820 | +2.60% | 19.5만 |
|---|
| 2026.04.14 | ₩84,713 | ₩85,075 | ₩82,902 | ₩83,036 | -1.98% | 16.3만 |
|---|
| 2026.04.13 | ₩81,749 | ₩84,310 | ₩81,749 | ₩84,257 | +3.07% | 10.7만 |
|---|
| 2026.04.10 | ₩83,023 | ₩83,170 | ₩81,749 | ₩82,352 | -0.81% | 7.5만 |
|---|
| 2026.04.09 | ₩80,729 | ₩83,304 | ₩80,729 | ₩82,594 | +2.31% | 12.4만 |
|---|
| 2026.04.08 | ₩80,890 | ₩83,143 | ₩80,850 | ₩81,158 | +0.33% | 26.8만 |
|---|
| 2026.04.07 | ₩76,893 | ₩77,725 | ₩76,062 | ₩77,162 | +0.35% | 14.5만 |
|---|
| 2026.04.06 | ₩77,483 | ₩78,261 | ₩76,370 | ₩77,349 | -0.17% | 8.8만 |
|---|
| 2026.04.02 | ₩75,753 | ₩78,650 | ₩74,197 | ₩77,483 | +2.28% | 17.1만 |
|---|
| 2026.04.01 | ₩77,403 | ₩79,173 | ₩77,403 | ₩77,966 | +0.73% | 11.6만 |
|---|
| 2026.03.31 | ₩75,378 | ₩76,719 | ₩74,412 | ₩76,478 | +1.46% | 10.3만 |
|---|
| 2026.03.30 | ₩76,196 | ₩76,196 | ₩73,594 | ₩74,278 | -2.52% | 21.4만 |
|---|
| 2026.03.27 | ₩76,920 | ₩77,805 | ₩74,104 | ₩75,163 | -2.28% | 13.1만 |
|---|
| 2026.03.26 | ₩78,852 | ₩79,750 | ₩77,162 | ₩77,939 | -1.16% | 15.2만 |
|---|
| 2026.03.25 | ₩80,997 | ₩80,997 | ₩79,348 | ₩80,233 | -0.94% | 12.4만 |
|---|
| 2026.03.24 | ₩76,813 | ₩80,823 | ₩76,625 | ₩79,951 | +4.09% | 16만 |
|---|
| 2026.03.23 | ₩77,108 | ₩79,120 | ₩76,947 | ₩77,832 | +0.94% | 18.3만 |
|---|
| 2026.03.20 | ₩76,303 | ₩77,094 | ₩73,929 | ₩74,774 | -2.00% | 29.5만 |
|---|
| 2026.03.19 | ₩74,117 | ₩76,464 | ₩73,849 | ₩75,981 | +2.52% | 13.7만 |
|---|
| 2026.03.18 | ₩75,740 | ₩77,416 | ₩75,311 | ₩75,485 | -0.34% | 18.3만 |
|---|
| 2026.03.17 | ₩74,506 | ₩76,129 | ₩74,211 | ₩76,075 | +2.11% | 16.1만 |
|---|
| 2026.03.16 | ₩74,332 | ₩74,734 | ₩73,205 | ₩74,050 | -0.38% | 13.8만 |
|---|
| 2026.03.13 | ₩75,673 | ₩75,673 | ₩71,797 | ₩72,896 | -3.67% | 20.5만 |
|---|
| 2026.03.12 | ₩76,531 | ₩77,349 | ₩74,077 | ₩74,077 | -3.21% | 22.9만 |
|---|
| 2026.03.11 | ₩76,679 | ₩78,328 | ₩75,954 | ₩78,248 | +2.05% | 13.5만 |
|---|
| 2026.03.10 | ₩75,847 | ₩79,710 | ₩75,847 | ₩77,336 | +1.96% | 14.2만 |
|---|
| 2026.03.09 | ₩74,828 | ₩77,846 | ₩72,883 | ₩77,242 | +3.23% | 20.8만 |
|---|
| 2026.03.06 | ₩79,857 | ₩80,139 | ₩76,303 | ₩76,907 | -3.69% | 27.6만 |
|---|
| 2026.03.05 | ₩83,237 | ₩84,377 | ₩79,924 | ₩81,963 | -1.53% | 15.1만 |
|---|
| 2026.03.04 | ₩83,626 | ₩85,316 | ₩82,231 | ₩84,672 | +1.25% | 12.6만 |
|---|
| 2026.03.03 | ₩81,145 | ₩83,747 | ₩78,945 | ₩83,103 | +2.41% | 12.4만 |
|---|
| 2026.03.02 | ₩81,547 | ₩84,444 | ₩80,729 | ₩84,029 | +3.04% | 10.7만 |
|---|
| 2026.02.27 | ₩83,197 | ₩84,377 | ₩82,285 | ₩83,264 | +0.08% | 14.4만 |
|---|
| 2026.02.26 | ₩84,579 | ₩85,236 | ₩83,318 | ₩84,458 | -0.14% | 16.1만 |
|---|
| 2026.02.25 | ₩85,370 | ₩85,370 | ₩82,929 | ₩84,002 | -1.60% | 20만 |
|---|
| 2026.02.24 | ₩85,075 | ₩85,410 | ₩83,667 | ₩84,874 | -0.24% | 17.3만 |
|---|
| 2026.02.23 | ₩87,301 | ₩87,409 | ₩83,278 | ₩84,833 | -2.83% | 18.8만 |
|---|
| 2026.02.20 | ₩87,583 | ₩88,991 | ₩86,148 | ₩87,677 | +0.11% | 15.1만 |
|---|
| 2026.02.19 | ₩87,288 | ₩87,945 | ₩85,799 | ₩87,878 | +0.68% | 13.4만 |
|---|
| 2026.02.18 | ₩89,555 | ₩90,158 | ₩87,663 | ₩88,187 | -1.53% | 22.9만 |
|---|
| 2026.02.17 | ₩90,131 | ₩90,453 | ₩88,254 | ₩89,622 | -0.57% | 18.9만 |
|---|
| 2026.02.13 | ₩89,662 | ₩91,017 | ₩87,838 | ₩90,561 | +1.00% | 23.8만 |
|---|
| 2026.02.12 | ₩91,285 | ₩92,425 | ₩88,240 | ₩89,125 | -2.37% | 18.4만 |
|---|
| 2026.02.11 | ₩90,158 | ₩91,808 | ₩87,784 | ₩90,064 | -0.10% | 24.9만 |
|---|
| 2026.02.10 | ₩88,736 | ₩90,775 | ₩88,187 | ₩88,991 | +0.29% | 29.2만 |
|---|
| 2026.02.09 | ₩86,912 | ₩91,204 | ₩86,510 | ₩88,401 | +1.71% | 52.3만 |
|---|
| 2026.02.06 | ₩77,255 | ₩90,628 | ₩76,410 | ₩90,091 | +16.61% | 86.9만 |
|---|
| 2026.02.05 | ₩71,099 | ₩72,346 | ₩70,214 | ₩70,388 | -1.00% | 18만 |
|---|
| 2026.02.04 | ₩72,373 | ₩73,929 | ₩70,361 | ₩71,703 | -0.93% | 19.3만 |
|---|
| 2026.02.03 | ₩72,092 | ₩73,138 | ₩70,576 | ₩71,984 | -0.15% | 16.6만 |
|---|
| 2026.02.02 | ₩70,227 | ₩72,735 | ₩70,013 | ₩71,689 | +2.08% | 14.3만 |
|---|
| 2026.01.30 | ₩70,281 | ₩71,783 | ₩69,812 | ₩70,616 | +0.48% | 22.4만 |
|---|
| 2026.01.29 | ₩69,879 | ₩71,555 | ₩69,248 | ₩71,327 | +2.07% | 16.7만 |
|---|
| 2026.01.28 | ₩70,777 | ₩70,804 | ₩69,516 | ₩69,557 | -1.72% | 21.5만 |
|---|
| 2026.01.27 | ₩70,992 | ₩71,609 | ₩70,066 | ₩70,388 | -0.85% | 8.4만 |
|---|
| 2026.01.26 | ₩72,092 | ₩72,950 | ₩70,911 | ₩70,992 | -1.53% | 11만 |
|---|
| 2026.01.23 | ₩73,956 | ₩73,956 | ₩71,019 | ₩72,092 | -2.52% | 21.6만 |
|---|
| 2026.01.22 | ₩74,640 | ₩75,914 | ₩73,996 | ₩74,023 | -0.83% | 17.5만 |
|---|
| 2026.01.21 | ₩71,850 | ₩74,600 | ₩71,837 | ₩74,345 | +3.47% | 22.4만 |
|---|
| 2026.01.20 | ₩72,118 | ₩72,548 | ₩71,019 | ₩71,126 | -1.38% | 14.3만 |
|---|
| 2026.01.16 | ₩74,305 | ₩74,305 | ₩72,427 | ₩73,446 | -1.16% | 18.9만 |
|---|
| 2026.01.15 | ₩72,440 | ₩74,023 | ₩72,293 | ₩73,768 | +1.83% | 10.3만 |
|---|
| 2026.01.14 | ₩72,628 | ₩72,709 | ₩70,885 | ₩71,984 | -0.89% | 12.3만 |
|---|
| 2026.01.13 | ₩73,406 | ₩73,849 | ₩71,689 | ₩72,481 | -1.26% | 14.6만 |
|---|
| 2026.01.12 | ₩73,285 | ₩73,782 | ₩72,776 | ₩73,272 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩73,768 | ₩74,197 | ₩72,548 | ₩73,379 | -0.53% | 10.4만 |
|---|
| 2026.01.08 | ₩71,609 | ₩73,755 | ₩71,609 | ₩73,674 | +2.88% | 16.7만 |
|---|
| 2026.01.07 | ₩72,709 | ₩72,709 | ₩70,415 | ₩72,092 | -0.85% | 12.9만 |
|---|
| 2026.01.06 | ₩70,375 | ₩72,561 | ₩69,476 | ₩72,481 | +2.99% | 15.2만 |
|---|
| 2026.01.05 | ₩68,846 | ₩71,703 | ₩67,719 | ₩71,072 | +3.23% | 13만 |
|---|
| 2026.01.02 | ₩68,551 | ₩68,899 | ₩67,639 | ₩68,873 | +0.47% | 17.6만 |
|---|
| 2025.12.31 | ₩69,020 | ₩69,020 | ₩67,733 | ₩67,853 | -1.69% | 9만 |
|---|
| 2025.12.30 | ₩70,496 | ₩70,791 | ₩69,248 | ₩69,248 | -1.77% | 4.9만 |
|---|
| 2025.12.29 | ₩70,482 | ₩70,750 | ₩69,637 | ₩70,160 | -0.46% | 9만 |
|---|
| 2025.12.26 | ₩71,206 | ₩71,206 | ₩69,490 | ₩70,683 | -0.73% | 12.2만 |
|---|
| 2025.12.24 | ₩70,885 | ₩71,797 | ₩70,885 | ₩71,206 | +0.45% | 4.5만 |
|---|
| 2025.12.23 | ₩70,871 | ₩71,649 | ₩70,630 | ₩71,314 | +0.62% | 7.5만 |
|---|
| 2025.12.22 | ₩70,549 | ₩71,662 | ₩70,522 | ₩71,126 | +0.82% | 11.5만 |
|---|
| 2025.12.19 | ₩70,093 | ₩70,764 | ₩69,584 | ₩69,905 | -0.27% | 79.2만 |
|---|
| 2025.12.18 | ₩71,220 | ₩71,609 | ₩70,268 | ₩70,496 | -1.02% | 14.1만 |
|---|
| 2025.12.17 | ₩70,496 | ₩71,394 | ₩70,013 | ₩70,241 | -0.36% | 16.4만 |
|---|
| 2025.12.16 | ₩70,147 | ₩70,965 | ₩69,516 | ₩70,710 | +0.80% | 13만 |
|---|
| 2025.12.15 | ₩70,938 | ₩70,938 | ₩69,852 | ₩70,308 | -0.89% | 11.9만 |
|---|
| 2025.12.12 | ₩71,770 | ₩71,770 | ₩69,972 | ₩70,509 | -1.76% | 8.5만 |
|---|
| 2025.12.11 | ₩70,616 | ₩72,186 | ₩69,932 | ₩71,381 | +1.08% | 11.2만 |
|---|
| 2025.12.10 | ₩68,376 | ₩71,126 | ₩68,376 | ₩70,348 | +2.88% | 12.7만 |
|---|
| 2025.12.09 | ₩67,706 | ₩69,007 | ₩67,706 | ₩68,712 | +1.49% | 8.5만 |
|---|
| 2025.12.08 | ₩70,093 | ₩70,214 | ₩68,028 | ₩68,242 | -2.64% | 15.1만 |
|---|
| 2025.12.05 | ₩69,087 | ₩69,879 | ₩69,034 | ₩69,852 | +1.11% | 12.3만 |
|---|
| 2025.12.04 | ₩68,283 | ₩69,905 | ₩68,202 | ₩69,315 | +1.51% | 12.2만 |
|---|
| 2025.12.03 | ₩67,397 | ₩68,779 | ₩67,370 | ₩68,645 | +1.85% | 10.9만 |
|---|
| 2025.12.02 | ₩67,666 | ₩67,746 | ₩66,391 | ₩67,250 | -0.61% | 12.1만 |
|---|
| 2025.12.01 | ₩67,250 | ₩67,706 | ₩65,828 | ₩67,102 | -0.22% | 13.1만 |
|---|
| 2025.11.28 | ₩68,189 | ₩68,309 | ₩67,303 | ₩68,162 | -0.04% | 10.5만 |
|---|
| 2025.11.26 | ₩67,397 | ₩69,664 | ₩67,397 | ₩68,215 | +1.21% | 26.1만 |
|---|
| 2025.11.25 | ₩66,646 | ₩68,443 | ₩66,405 | ₩68,108 | +2.19% | 15.8만 |
|---|
| 2025.11.24 | ₩65,332 | ₩66,593 | ₩65,332 | ₩66,069 | +1.13% | 13.5만 |
|---|
| 2025.11.21 | ₩63,038 | ₩65,828 | ₩62,877 | ₩65,493 | +3.89% | 24만 |
|---|
| 2025.11.20 | ₩64,380 | ₩65,278 | ₩62,636 | ₩62,783 | -2.48% | 14.6만 |
|---|
| 2025.11.19 | ₩63,320 | ₩64,473 | ₩63,052 | ₩63,280 | -0.06% | 11.5만 |
|---|
| 2025.11.18 | ₩62,891 | ₩63,441 | ₩61,791 | ₩63,253 | +0.58% | 15.9만 |
|---|
| 2025.11.17 | ₩65,144 | ₩65,681 | ₩62,931 | ₩63,132 | -3.09% | 13.2만 |
|---|
| 2025.11.14 | ₩65,064 | ₩66,056 | ₩64,728 | ₩65,050 | -0.02% | 14.2만 |
|---|
| 2025.11.13 | ₩66,606 | ₩67,236 | ₩64,849 | ₩65,855 | -1.13% | 17.2만 |
|---|
| 2025.11.12 | ₩66,982 | ₩67,840 | ₩66,405 | ₩66,834 | -0.22% | 30.3만 |
|---|
| 2025.11.11 | ₩65,788 | ₩66,499 | ₩64,983 | ₩66,405 | +0.94% | 16.1만 |
|---|
| 2025.11.10 | ₩66,499 | ₩66,700 | ₩65,654 | ₩65,761 | -1.11% | 16.3만 |
|---|
| 2025.11.07 | ₩65,037 | ₩65,774 | ₩63,964 | ₩65,707 | +1.03% | 17만 |
|---|
| 2025.11.06 | ₩66,391 | ₩66,713 | ₩63,937 | ₩65,238 | -1.74% | 22.5만 |
|---|
| 2025.11.05 | ₩65,278 | ₩67,089 | ₩64,380 | ₩66,794 | +2.32% | 20.1만 |
|---|
| 2025.11.04 | ₩69,905 | ₩69,905 | ₩64,125 | ₩64,755 | -7.37% | 37.4만 |
|---|
| 2025.11.03 | ₩66,941 | ₩71,783 | ₩64,165 | ₩71,716 | +7.13% | 61.2만 |
|---|
| 2025.10.31 | ₩71,890 | ₩73,285 | ₩60,490 | ₩66,740 | -7.16% | 65.8만 |
|---|
| 2025.10.30 | ₩69,812 | ₩72,145 | ₩69,624 | ₩71,126 | +1.88% | 21.9만 |
|---|
| 2025.10.29 | ₩71,743 | ₩72,467 | ₩69,812 | ₩70,643 | -1.53% | 24.5만 |
|---|
| 2025.10.28 | ₩72,628 | ₩73,259 | ₩71,247 | ₩71,743 | -1.22% | 13.6만 |
|---|
| 2025.10.27 | ₩74,104 | ₩74,104 | ₩72,387 | ₩72,896 | -1.63% | 11.5만 |
|---|
| 2025.10.24 | ₩74,372 | ₩74,975 | ₩73,191 | ₩73,285 | -1.46% | 12만 |
|---|
| 2025.10.23 | ₩71,126 | ₩74,546 | ₩71,126 | ₩74,130 | +4.22% | 28.7만 |
|---|
| 2025.10.22 | ₩72,467 | ₩72,467 | ₩70,375 | ₩71,206 | -1.74% | 23.2만 |
|---|
| 2025.10.21 | ₩71,890 | ₩73,178 | ₩70,415 | ₩72,682 | +1.10% | 17만 |
|---|
| 2025.10.20 | ₩70,724 | ₩72,105 | ₩70,724 | ₩72,105 | +1.95% | 18.3만 |
|---|
| 2025.10.17 | ₩73,124 | ₩73,688 | ₩69,771 | ₩69,959 | -4.33% | 20.2만 |
|---|
| 2025.10.16 | ₩74,318 | ₩74,975 | ₩71,743 | ₩73,138 | -1.59% | 31.8만 |
|---|
| 2025.10.15 | ₩70,308 | ₩74,144 | ₩70,308 | ₩74,063 | +5.34% | 31.8만 |
|---|
| 2025.10.14 | ₩67,196 | ₩69,959 | ₩67,196 | ₩69,624 | +3.61% | 24.3만 |
|---|
| 2025.10.13 | ₩65,681 | ₩68,899 | ₩65,318 | ₩68,457 | +4.23% | 16.2만 |
|---|
| 2025.10.10 | ₩65,627 | ₩66,780 | ₩64,567 | ₩64,688 | -1.43% | 23.9만 |
|---|