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 | ₩124,255 | ₩126,884 | ₩123,370 | ₩125,838 | +1.27% | 14만 |
| 2026.10.08 | ₩123,759 | ₩124,993 | ₩122,029 | ₩123,652 | -0.09% | 14.4만 |
| 2026.10.07 | ₩129,069 | ₩129,673 | ₩122,579 | ₩125,073 | -3.10% | 23.3만 |
| 2026.10.06 | ₩133,629 | ₩134,044 | ₩129,257 | ₩130,451 | -2.38% | 29만 |
| 2026.10.05 | ₩131,470 | ₩133,253 | ₩129,123 | ₩132,328 | +0.65% | 25.9만 |
| 2026.10.02 | ₩128,908 | ₩133,320 | ₩128,050 | ₩131,698 | +2.16% | 24.1만 |
| 2026.10.01 | ₩126,816 | ₩128,922 | ₩125,529 | ₩126,548 | -0.21% | 25.1만 |
| 2026.09.30 | ₩128,935 | ₩130,598 | ₩127,192 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,192 |
| -1.35% |
| 27.7만 |
| 2026.09.29 | ₩131,416 | ₩132,087 | ₩127,541 | ₩128,010 | -2.59% | 22만 |
|---|
| 2026.09.28 | ₩128,372 | ₩131,148 | ₩127,675 | ₩129,941 | +1.22% | 29.8만 |
|---|
| 2026.09.25 | ₩124,671 | ₩129,968 | ₩123,893 | ₩129,069 | +3.53% | 25.6만 |
|---|
| 2026.09.24 | ₩118,569 | ₩128,721 | ₩118,569 | ₩124,671 | +5.15% | 47만 |
|---|
| 2026.09.23 | ₩119,870 | ₩120,661 | ₩117,403 | ₩119,522 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩118,261 | ₩120,889 | ₩118,100 | ₩119,964 | +1.44% | 18.4만 |
|---|
| 2026.09.21 | ₩119,830 | ₩120,742 | ₩116,129 | ₩117,577 | -1.88% | 26.3만 |
|---|
| 2026.09.18 | ₩116,652 | ₩117,725 | ₩113,045 | ₩117,671 | +0.87% | 46.6만 |
|---|
| 2026.09.17 | ₩114,479 | ₩116,504 | ₩112,428 | ₩115,887 | +1.23% | 33.4만 |
|---|
| 2026.09.16 | ₩107,547 | ₩113,983 | ₩107,171 | ₩111,623 | +3.79% | 36.1만 |
|---|
| 2026.09.15 | ₩105,709 | ₩106,353 | ₩104,436 | ₩106,058 | +0.33% | 22.9만 |
|---|
| 2026.09.14 | ₩106,098 | ₩107,627 | ₩104,784 | ₩104,891 | -1.14% | 17.6만 |
|---|
| 2026.09.11 | ₩109,129 | ₩109,960 | ₩108,512 | ₩109,934 | +0.74% | 10.3만 |
|---|
| 2026.09.10 | ₩107,278 | ₩108,163 | ₩105,495 | ₩106,943 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩107,788 | ₩109,317 | ₩107,734 | ₩108,472 | +0.63% | 10.7만 |
|---|
| 2026.09.08 | ₩109,773 | ₩110,698 | ₩108,257 | ₩108,660 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩107,158 | ₩109,840 | ₩107,064 | ₩109,209 | +1.91% | 15.5만 |
|---|
| 2026.09.03 | ₩106,045 | ₩106,863 | ₩103,323 | ₩106,648 | +0.57% | 14.5만 |
|---|
| 2026.09.02 | ₩105,267 | ₩107,694 | ₩105,160 | ₩105,388 | +0.11% | 18만 |
|---|
| 2026.09.01 | ₩105,388 | ₩106,742 | ₩104,489 | ₩105,254 | -0.13% | 14만 |
|---|
| 2026.08.31 | ₩106,957 | ₩107,640 | ₩105,709 | ₩107,359 | +0.38% | 17.1만 |
|---|
| 2026.08.28 | ₩107,681 | ₩109,008 | ₩105,414 | ₩106,930 | -0.70% | 17.5만 |
|---|
| 2026.08.27 | ₩104,650 | ₩108,163 | ₩104,650 | ₩107,412 | +2.64% | 17.3만 |
|---|
| 2026.08.26 | ₩103,725 | ₩105,736 | ₩103,510 | ₩105,736 | +1.94% | 14.4만 |
|---|
| 2026.08.25 | ₩105,213 | ₩105,428 | ₩102,652 | ₩104,060 | -1.10% | 14만 |
|---|
| 2026.08.24 | ₩106,903 | ₩107,533 | ₩102,451 | ₩102,960 | -3.69% | 18.3만 |
|---|
| 2026.08.21 | ₩106,849 | ₩106,849 | ₩104,301 | ₩106,755 | -0.09% | 16.8만 |
|---|
| 2026.08.20 | ₩108,821 | ₩108,821 | ₩104,663 | ₩105,656 | -2.91% | 17.8만 |
|---|
| 2026.08.19 | ₩114,895 | ₩115,096 | ₩109,022 | ₩110,068 | -4.20% | 23.9만 |
|---|
| 2026.08.18 | ₩120,085 | ₩120,085 | ₩113,581 | ₩113,822 | -5.21% | 19.6만 |
|---|
| 2026.08.17 | ₩123,491 | ₩123,759 | ₩120,326 | ₩121,841 | -1.34% | 15.8만 |
|---|
| 2026.08.14 | ₩123,384 | ₩124,711 | ₩121,426 | ₩123,196 | -0.15% | 14.1만 |
|---|
| 2026.08.13 | ₩122,338 | ₩124,416 | ₩120,192 | ₩123,799 | +1.19% | 18.5만 |
|---|
| 2026.08.12 | ₩123,370 | ₩123,598 | ₩120,983 | ₩121,761 | -1.30% | 18.2만 |
|---|
| 2026.08.11 | ₩120,688 | ₩122,753 | ₩120,688 | ₩121,292 | +0.50% | 15.4만 |
|---|
| 2026.08.10 | ₩119,267 | ₩120,581 | ₩118,891 | ₩120,232 | +0.81% | 17.5만 |
|---|
| 2026.08.07 | ₩117,926 | ₩119,843 | ₩117,926 | ₩119,227 | +1.10% | 15.4만 |
|---|
| 2026.08.06 | ₩120,715 | ₩123,343 | ₩117,161 | ₩117,886 | -2.34% | 18만 |
|---|
| 2026.08.05 | ₩117,282 | ₩121,439 | ₩115,660 | ₩121,104 | +3.26% | 29.7만 |
|---|
| 2026.08.04 | ₩110,229 | ₩119,575 | ₩109,732 | ₩118,543 | +7.54% | 42.5만 |
|---|
| 2026.08.03 | ₩103,658 | ₩108,914 | ₩101,633 | ₩107,614 | +3.82% | 29.9만 |
|---|
| 2026.07.31 | ₩107,278 | ₩111,301 | ₩98,522 | ₩100,641 | -6.19% | 28.7만 |
|---|
| 2026.07.30 | ₩97,583 | ₩101,539 | ₩97,583 | ₩100,761 | +3.26% | 13.4만 |
|---|
| 2026.07.29 | ₩99,769 | ₩100,346 | ₩95,598 | ₩95,679 | -4.10% | 23.6만 |
|---|
| 2026.07.28 | ₩103,081 | ₩104,261 | ₩100,292 | ₩100,413 | -2.59% | 17.9만 |
|---|
| 2026.07.27 | ₩105,602 | ₩106,541 | ₩102,987 | ₩104,114 | -1.41% | 14.1만 |
|---|
| 2026.07.24 | ₩105,562 | ₩107,238 | ₩104,422 | ₩104,918 | -0.61% | 10.7만 |
|---|
| 2026.07.23 | ₩105,227 | ₩107,761 | ₩104,543 | ₩105,428 | +0.19% | 13.6만 |
|---|
| 2026.07.22 | ₩106,930 | ₩109,558 | ₩105,937 | ₩106,916 | -0.01% | 13만 |
|---|
| 2026.07.21 | ₩105,361 | ₩108,526 | ₩104,596 | ₩108,418 | +2.90% | 12.6만 |
|---|
| 2026.07.20 | ₩105,294 | ₩106,139 | ₩103,363 | ₩103,403 | -1.80% | 12.4만 |
|---|
| 2026.07.17 | ₩100,614 | ₩105,347 | ₩99,608 | ₩104,087 | +3.45% | 19.3만 |
|---|
| 2026.07.16 | ₩102,156 | ₩105,683 | ₩101,888 | ₩103,738 | +1.55% | 18만 |
|---|
| 2026.07.15 | ₩103,537 | ₩104,436 | ₩101,244 | ₩103,470 | -0.06% | 21만 |
|---|
| 2026.07.14 | ₩101,780 | ₩103,376 | ₩100,305 | ₩103,229 | +1.42% | 21만 |
|---|
| 2026.07.13 | ₩98,763 | ₩100,600 | ₩98,495 | ₩100,198 | +1.45% | 18.6만 |
|---|
| 2026.07.10 | ₩100,734 | ₩102,169 | ₩99,072 | ₩99,769 | -0.96% | 16.5만 |
|---|
| 2026.07.09 | ₩99,662 | ₩101,995 | ₩97,892 | ₩100,815 | +1.16% | 38.7만 |
|---|
| 2026.07.08 | ₩98,347 | ₩99,621 | ₩95,223 | ₩97,838 | -0.52% | 33만 |
|---|
| 2026.07.07 | ₩103,309 | ₩103,309 | ₩98,522 | ₩99,715 | -3.48% | 29.5만 |
|---|
| 2026.07.06 | ₩102,907 | ₩103,470 | ₩101,807 | ₩103,443 | +0.52% | 30.2만 |
|---|
| 2026.07.02 | ₩105,870 | ₩106,165 | ₩101,083 | ₩102,451 | -3.23% | 19.2만 |
|---|
| 2026.07.01 | ₩108,110 | ₩108,968 | ₩105,119 | ₩105,589 | -2.33% | 17.3만 |
|---|
| 2026.06.30 | ₩107,211 | ₩110,215 | ₩107,211 | ₩109,303 | +1.95% | 21.4만 |
|---|
| 2026.06.29 | ₩107,117 | ₩109,022 | ₩106,514 | ₩106,997 | -0.11% | 19.6만 |
|---|
| 2026.06.26 | ₩108,029 | ₩108,338 | ₩105,441 | ₩108,204 | +0.16% | 81만 |
|---|
| 2026.06.25 | ₩108,432 | ₩110,457 | ₩107,842 | ₩108,914 | +0.45% | 19만 |
|---|
| 2026.06.24 | ₩107,064 | ₩109,209 | ₩105,012 | ₩107,050 | -0.01% | 22.1만 |
|---|
| 2026.06.23 | ₩107,104 | ₩108,619 | ₩106,246 | ₩107,024 | -0.08% | 20.6만 |
|---|
| 2026.06.22 | ₩109,290 | ₩110,162 | ₩107,989 | ₩109,531 | +0.22% | 21.4만 |
|---|
| 2026.06.18 | ₩109,008 | ₩110,081 | ₩106,742 | ₩108,700 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩106,179 | ₩107,935 | ₩104,033 | ₩106,702 | +0.49% | 35.4만 |
|---|
| 2026.06.16 | ₩106,367 | ₩111,502 | ₩105,481 | ₩105,589 | -0.73% | 21.2만 |
|---|
| 2026.06.15 | ₩107,962 | ₩109,008 | ₩105,039 | ₩105,307 | -2.46% | 18.6만 |
|---|
| 2026.06.12 | ₩104,865 | ₩106,581 | ₩103,403 | ₩105,857 | +0.95% | 17.9만 |
|---|
| 2026.06.11 | ₩100,694 | ₩104,596 | ₩98,146 | ₩104,543 | +3.82% | 23.3만 |
|---|
| 2026.06.10 | ₩100,574 | ₩102,478 | ₩98,924 | ₩98,938 | -1.63% | 25.5만 |
|---|
| 2026.06.09 | ₩103,470 | ₩105,508 | ₩97,757 | ₩101,217 | -2.18% | 21.7만 |
|---|
| 2026.06.08 | ₩98,763 | ₩102,397 | ₩98,549 | ₩102,102 | +3.38% | 28.5만 |
|---|
| 2026.06.05 | ₩99,179 | ₩101,204 | ₩96,779 | ₩97,409 | -1.78% | 19.2만 |
|---|
| 2026.06.04 | ₩100,131 | ₩101,244 | ₩98,817 | ₩100,305 | +0.17% | 15.7만 |
|---|
| 2026.06.03 | ₩104,462 | ₩105,294 | ₩99,233 | ₩100,131 | -4.15% | 24.5만 |
|---|
| 2026.06.02 | ₩102,102 | ₩105,146 | ₩102,102 | ₩104,932 | +2.77% | 18만 |
|---|
| 2026.06.01 | ₩100,144 | ₩102,317 | ₩98,978 | ₩101,700 | +1.55% | 18.3만 |
|---|
| 2026.05.29 | ₩100,560 | ₩102,451 | ₩100,211 | ₩101,593 | +1.03% | 22.7만 |
|---|
| 2026.05.28 | ₩97,395 | ₩101,338 | ₩96,993 | ₩100,211 | +2.89% | 21.7만 |
|---|
| 2026.05.27 | ₩99,782 | ₩100,238 | ₩98,616 | ₩99,756 | -0.03% | 12.8만 |
|---|
| 2026.05.26 | ₩96,457 | ₩100,547 | ₩96,457 | ₩99,152 | +2.79% | 20.8만 |
|---|
| 2026.05.22 | ₩94,177 | ₩96,323 | ₩94,177 | ₩95,692 | +1.61% | 20.8만 |
|---|
| 2026.05.21 | ₩94,485 | ₩95,008 | ₩91,281 | ₩93,533 | -1.01% | 19.3만 |
|---|
| 2026.05.20 | ₩95,183 | ₩97,409 | ₩94,472 | ₩95,384 | +0.21% | 20.4만 |
|---|
| 2026.05.19 | ₩95,558 | ₩96,068 | ₩93,024 | ₩94,083 | -1.54% | 18.6만 |
|---|
| 2026.05.18 | ₩96,913 | ₩97,892 | ₩95,773 | ₩96,872 | -0.04% | 16.2만 |
|---|
| 2026.05.15 | ₩95,545 | ₩97,529 | ₩93,694 | ₩96,564 | +1.07% | 27만 |
|---|
| 2026.05.14 | ₩97,208 | ₩98,039 | ₩95,397 | ₩97,315 | +0.11% | 15.7만 |
|---|
| 2026.05.13 | ₩95,451 | ₩97,261 | ₩94,365 | ₩96,349 | +0.94% | 21.1만 |
|---|
| 2026.05.12 | ₩94,030 | ₩95,947 | ₩89,926 | ₩95,236 | +1.28% | 23.2만 |
|---|
| 2026.05.11 | ₩92,782 | ₩95,706 | ₩91,254 | ₩95,143 | +2.54% | 22.8만 |
|---|
| 2026.05.08 | ₩91,871 | ₩93,091 | ₩90,623 | ₩92,930 | +1.15% | 14.2만 |
|---|
| 2026.05.07 | ₩93,520 | ₩93,869 | ₩90,288 | ₩91,415 | -2.25% | 17만 |
|---|
| 2026.05.06 | ₩92,528 | ₩92,769 | ₩89,940 | ₩92,380 | -0.16% | 17만 |
|---|
| 2026.05.05 | ₩87,083 | ₩91,844 | ₩86,346 | ₩90,771 | +4.23% | 21.1만 |
|---|
| 2026.05.04 | ₩87,499 | ₩91,146 | ₩85,380 | ₩86,279 | -1.39% | 22.2만 |
|---|
| 2026.05.01 | ₩87,164 | ₩89,296 | ₩77,334 | ₩87,392 | +0.26% | 44.3만 |
|---|
| 2026.04.30 | ₩83,127 | ₩87,392 | ₩83,127 | ₩86,909 | +4.55% | 14.6만 |
|---|
| 2026.04.29 | ₩85,192 | ₩85,192 | ₩82,846 | ₩83,489 | -2.00% | 15.5만 |
|---|
| 2026.04.28 | ₩85,528 | ₩85,796 | ₩84,106 | ₩85,394 | -0.16% | 10만 |
|---|
| 2026.04.27 | ₩86,668 | ₩87,164 | ₩85,152 | ₩85,541 | -1.30% | 18.6만 |
|---|
| 2026.04.24 | ₩85,635 | ₩87,003 | ₩84,629 | ₩86,654 | +1.19% | 15.3만 |
|---|
| 2026.04.23 | ₩86,064 | ₩87,566 | ₩84,924 | ₩85,715 | -0.41% | 11.2만 |
|---|
| 2026.04.22 | ₩86,627 | ₩86,735 | ₩84,562 | ₩85,796 | -0.96% | 10.2만 |
|---|
| 2026.04.21 | ₩86,399 | ₩87,968 | ₩85,367 | ₩85,541 | -0.99% | 15.1만 |
|---|
| 2026.04.20 | ₩86,171 | ₩86,533 | ₩85,420 | ₩86,493 | +0.37% | 9.3만 |
|---|
| 2026.04.17 | ₩85,179 | ₩87,915 | ₩83,744 | ₩86,507 | +1.56% | 14.3만 |
|---|
| 2026.04.16 | ₩84,374 | ₩85,541 | ₩82,457 | ₩83,221 | -1.37% | 16.4만 |
|---|
| 2026.04.15 | ₩82,658 | ₩85,032 | ₩81,733 | ₩84,804 | +2.60% | 19.5만 |
|---|
| 2026.04.14 | ₩84,696 | ₩85,058 | ₩82,886 | ₩83,020 | -1.98% | 16.3만 |
|---|
| 2026.04.13 | ₩81,733 | ₩84,294 | ₩81,733 | ₩84,240 | +3.07% | 10.7만 |
|---|
| 2026.04.10 | ₩83,007 | ₩83,154 | ₩81,733 | ₩82,336 | -0.81% | 7.5만 |
|---|
| 2026.04.09 | ₩80,714 | ₩83,288 | ₩80,714 | ₩82,578 | +2.31% | 12.4만 |
|---|
| 2026.04.08 | ₩80,875 | ₩83,127 | ₩80,834 | ₩81,143 | +0.33% | 26.8만 |
|---|
| 2026.04.07 | ₩76,878 | ₩77,710 | ₩76,047 | ₩77,147 | +0.35% | 14.5만 |
|---|
| 2026.04.06 | ₩77,468 | ₩78,246 | ₩76,355 | ₩77,334 | -0.17% | 8.8만 |
|---|
| 2026.04.02 | ₩75,739 | ₩78,635 | ₩74,183 | ₩77,468 | +2.28% | 17.1만 |
|---|
| 2026.04.01 | ₩77,388 | ₩79,158 | ₩77,388 | ₩77,951 | +0.73% | 11.6만 |
|---|
| 2026.03.31 | ₩75,363 | ₩76,704 | ₩74,398 | ₩76,463 | +1.46% | 10.3만 |
|---|
| 2026.03.30 | ₩76,181 | ₩76,181 | ₩73,580 | ₩74,263 | -2.52% | 21.4만 |
|---|
| 2026.03.27 | ₩76,905 | ₩77,790 | ₩74,089 | ₩75,149 | -2.28% | 13.1만 |
|---|
| 2026.03.26 | ₩78,836 | ₩79,735 | ₩77,147 | ₩77,924 | -1.16% | 15.2만 |
|---|
| 2026.03.25 | ₩80,982 | ₩80,982 | ₩79,332 | ₩80,217 | -0.94% | 12.4만 |
|---|
| 2026.03.24 | ₩76,798 | ₩80,807 | ₩76,610 | ₩79,936 | +4.09% | 16만 |
|---|
| 2026.03.23 | ₩77,093 | ₩79,104 | ₩76,932 | ₩77,817 | +0.94% | 18.3만 |
|---|
| 2026.03.20 | ₩76,288 | ₩77,080 | ₩73,915 | ₩74,760 | -2.00% | 29.5만 |
|---|
| 2026.03.19 | ₩74,103 | ₩76,449 | ₩73,834 | ₩75,967 | +2.52% | 13.7만 |
|---|
| 2026.03.18 | ₩75,725 | ₩77,401 | ₩75,296 | ₩75,470 | -0.34% | 18.3만 |
|---|
| 2026.03.17 | ₩74,491 | ₩76,114 | ₩74,196 | ₩76,060 | +2.11% | 16.1만 |
|---|
| 2026.03.16 | ₩74,317 | ₩74,719 | ₩73,191 | ₩74,036 | -0.38% | 13.8만 |
|---|
| 2026.03.13 | ₩75,658 | ₩75,658 | ₩71,783 | ₩72,882 | -3.67% | 20.5만 |
|---|
| 2026.03.12 | ₩76,516 | ₩77,334 | ₩74,062 | ₩74,062 | -3.21% | 22.9만 |
|---|
| 2026.03.11 | ₩76,664 | ₩78,313 | ₩75,940 | ₩78,233 | +2.05% | 13.5만 |
|---|
| 2026.03.10 | ₩75,832 | ₩79,694 | ₩75,832 | ₩77,321 | +1.96% | 14.2만 |
|---|
| 2026.03.09 | ₩74,813 | ₩77,830 | ₩72,869 | ₩77,227 | +3.23% | 20.8만 |
|---|
| 2026.03.06 | ₩79,842 | ₩80,124 | ₩76,288 | ₩76,892 | -3.69% | 27.6만 |
|---|
| 2026.03.05 | ₩83,221 | ₩84,361 | ₩79,909 | ₩81,947 | -1.53% | 15.1만 |
|---|
| 2026.03.04 | ₩83,610 | ₩85,300 | ₩82,215 | ₩84,656 | +1.25% | 12.6만 |
|---|
| 2026.03.03 | ₩81,129 | ₩83,731 | ₩78,930 | ₩83,087 | +2.41% | 12.4만 |
|---|
| 2026.03.02 | ₩81,532 | ₩84,428 | ₩80,714 | ₩84,012 | +3.04% | 10.7만 |
|---|
| 2026.02.27 | ₩83,181 | ₩84,361 | ₩82,269 | ₩83,248 | +0.08% | 14.4만 |
|---|
| 2026.02.26 | ₩84,562 | ₩85,219 | ₩83,302 | ₩84,442 | -0.14% | 16.1만 |
|---|
| 2026.02.25 | ₩85,353 | ₩85,353 | ₩82,913 | ₩83,986 | -1.60% | 20만 |
|---|
| 2026.02.24 | ₩85,058 | ₩85,394 | ₩83,650 | ₩84,857 | -0.24% | 17.3만 |
|---|
| 2026.02.23 | ₩87,284 | ₩87,392 | ₩83,261 | ₩84,817 | -2.83% | 18.8만 |
|---|
| 2026.02.20 | ₩87,566 | ₩88,974 | ₩86,131 | ₩87,660 | +0.11% | 15.1만 |
|---|
| 2026.02.19 | ₩87,271 | ₩87,928 | ₩85,782 | ₩87,861 | +0.68% | 13.4만 |
|---|
| 2026.02.18 | ₩89,537 | ₩90,141 | ₩87,646 | ₩88,169 | -1.53% | 22.9만 |
|---|
| 2026.02.17 | ₩90,114 | ₩90,436 | ₩88,236 | ₩89,604 | -0.57% | 18.9만 |
|---|
| 2026.02.13 | ₩89,645 | ₩90,999 | ₩87,821 | ₩90,543 | +1.00% | 23.8만 |
|---|
| 2026.02.12 | ₩91,267 | ₩92,407 | ₩88,223 | ₩89,108 | -2.37% | 18.4만 |
|---|
| 2026.02.11 | ₩90,141 | ₩91,790 | ₩87,767 | ₩90,047 | -0.10% | 24.9만 |
|---|
| 2026.02.10 | ₩88,719 | ₩90,758 | ₩88,169 | ₩88,974 | +0.29% | 29.2만 |
|---|
| 2026.02.09 | ₩86,896 | ₩91,187 | ₩86,493 | ₩88,384 | +1.71% | 52.3만 |
|---|
| 2026.02.06 | ₩77,240 | ₩90,610 | ₩76,396 | ₩90,074 | +16.61% | 86.9만 |
|---|
| 2026.02.05 | ₩71,085 | ₩72,332 | ₩70,200 | ₩70,375 | -1.00% | 18만 |
|---|
| 2026.02.04 | ₩72,359 | ₩73,915 | ₩70,348 | ₩71,689 | -0.93% | 19.3만 |
|---|
| 2026.02.03 | ₩72,078 | ₩73,124 | ₩70,562 | ₩71,970 | -0.15% | 16.6만 |
|---|
| 2026.02.02 | ₩70,214 | ₩72,721 | ₩69,999 | ₩71,675 | +2.08% | 14.3만 |
|---|
| 2026.01.30 | ₩70,267 | ₩71,769 | ₩69,798 | ₩70,603 | +0.48% | 22.4만 |
|---|
| 2026.01.29 | ₩69,865 | ₩71,541 | ₩69,235 | ₩71,313 | +2.07% | 16.7만 |
|---|
| 2026.01.28 | ₩70,764 | ₩70,790 | ₩69,503 | ₩69,543 | -1.72% | 21.5만 |
|---|
| 2026.01.27 | ₩70,978 | ₩71,595 | ₩70,053 | ₩70,375 | -0.85% | 8.4만 |
|---|
| 2026.01.26 | ₩72,078 | ₩72,936 | ₩70,898 | ₩70,978 | -1.53% | 11만 |
|---|
| 2026.01.23 | ₩73,942 | ₩73,942 | ₩71,005 | ₩72,078 | -2.52% | 21.6만 |
|---|
| 2026.01.22 | ₩74,626 | ₩75,899 | ₩73,982 | ₩74,009 | -0.83% | 17.5만 |
|---|
| 2026.01.21 | ₩71,836 | ₩74,585 | ₩71,823 | ₩74,331 | +3.47% | 22.4만 |
|---|
| 2026.01.20 | ₩72,104 | ₩72,534 | ₩71,005 | ₩71,112 | -1.38% | 14.3만 |
|---|
| 2026.01.16 | ₩74,290 | ₩74,290 | ₩72,413 | ₩73,432 | -1.16% | 18.9만 |
|---|
| 2026.01.15 | ₩72,426 | ₩74,009 | ₩72,279 | ₩73,754 | +1.83% | 10.3만 |
|---|
| 2026.01.14 | ₩72,614 | ₩72,695 | ₩70,871 | ₩71,970 | -0.89% | 12.3만 |
|---|
| 2026.01.13 | ₩73,392 | ₩73,834 | ₩71,675 | ₩72,467 | -1.26% | 14.6만 |
|---|
| 2026.01.12 | ₩73,271 | ₩73,767 | ₩72,762 | ₩73,258 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩73,754 | ₩74,183 | ₩72,534 | ₩73,365 | -0.53% | 10.4만 |
|---|
| 2026.01.08 | ₩71,595 | ₩73,740 | ₩71,595 | ₩73,660 | +2.88% | 16.7만 |
|---|
| 2026.01.07 | ₩72,695 | ₩72,695 | ₩70,401 | ₩72,078 | -0.85% | 12.9만 |
|---|
| 2026.01.06 | ₩70,361 | ₩72,547 | ₩69,463 | ₩72,467 | +2.99% | 15.2만 |
|---|
| 2026.01.05 | ₩68,833 | ₩71,689 | ₩67,706 | ₩71,059 | +3.23% | 13만 |
|---|
| 2026.01.02 | ₩68,537 | ₩68,886 | ₩67,626 | ₩68,859 | +0.47% | 17.6만 |
|---|
| 2025.12.31 | ₩69,007 | ₩69,007 | ₩67,719 | ₩67,840 | -1.69% | 9만 |
|---|
| 2025.12.30 | ₩70,482 | ₩70,777 | ₩69,235 | ₩69,235 | -1.77% | 4.9만 |
|---|
| 2025.12.29 | ₩70,468 | ₩70,737 | ₩69,624 | ₩70,147 | -0.46% | 9만 |
|---|
| 2025.12.26 | ₩71,193 | ₩71,193 | ₩69,476 | ₩70,670 | -0.73% | 12.2만 |
|---|
| 2025.12.24 | ₩70,871 | ₩71,783 | ₩70,871 | ₩71,193 | +0.45% | 4.5만 |
|---|
| 2025.12.23 | ₩70,857 | ₩71,635 | ₩70,616 | ₩71,300 | +0.62% | 7.5만 |
|---|
| 2025.12.22 | ₩70,536 | ₩71,649 | ₩70,509 | ₩71,112 | +0.82% | 11.5만 |
|---|
| 2025.12.19 | ₩70,080 | ₩70,750 | ₩69,570 | ₩69,892 | -0.27% | 79.2만 |
|---|
| 2025.12.18 | ₩71,206 | ₩71,595 | ₩70,254 | ₩70,482 | -1.02% | 14.1만 |
|---|
| 2025.12.17 | ₩70,482 | ₩71,380 | ₩69,999 | ₩70,227 | -0.36% | 16.4만 |
|---|
| 2025.12.16 | ₩70,133 | ₩70,951 | ₩69,503 | ₩70,696 | +0.80% | 13만 |
|---|
| 2025.12.15 | ₩70,924 | ₩70,924 | ₩69,838 | ₩70,294 | -0.89% | 11.9만 |
|---|
| 2025.12.12 | ₩71,756 | ₩71,756 | ₩69,959 | ₩70,495 | -1.76% | 8.5만 |
|---|
| 2025.12.11 | ₩70,603 | ₩72,172 | ₩69,919 | ₩71,367 | +1.08% | 11.2만 |
|---|
| 2025.12.10 | ₩68,363 | ₩71,112 | ₩68,363 | ₩70,334 | +2.88% | 12.7만 |
|---|
| 2025.12.09 | ₩67,693 | ₩68,993 | ₩67,693 | ₩68,698 | +1.49% | 8.5만 |
|---|
| 2025.12.08 | ₩70,080 | ₩70,200 | ₩68,015 | ₩68,229 | -2.64% | 15.1만 |
|---|
| 2025.12.05 | ₩69,074 | ₩69,865 | ₩69,020 | ₩69,838 | +1.11% | 12.3만 |
|---|
| 2025.12.04 | ₩68,269 | ₩69,892 | ₩68,189 | ₩69,302 | +1.51% | 12.2만 |
|---|
| 2025.12.03 | ₩67,384 | ₩68,765 | ₩67,357 | ₩68,631 | +1.85% | 10.9만 |
|---|
| 2025.12.02 | ₩67,652 | ₩67,733 | ₩66,379 | ₩67,237 | -0.61% | 12.1만 |
|---|
| 2025.12.01 | ₩67,237 | ₩67,693 | ₩65,815 | ₩67,089 | -0.22% | 13.1만 |
|---|
| 2025.11.28 | ₩68,175 | ₩68,296 | ₩67,290 | ₩68,149 | -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 | ₩66,392 | ₩68,095 | +2.19% | 15.8만 |
|---|
| 2025.11.24 | ₩65,319 | ₩66,580 | ₩65,319 | ₩66,057 | +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 | ₩62,624 | ₩62,771 | -2.48% | 14.6만 |
|---|
| 2025.11.19 | ₩63,308 | ₩64,461 | ₩63,039 | ₩63,267 | -0.06% | 11.5만 |
|---|
| 2025.11.18 | ₩62,879 | ₩63,428 | ₩61,779 | ₩63,241 | +0.58% | 15.9만 |
|---|
| 2025.11.17 | ₩65,131 | ₩65,668 | ₩62,919 | ₩63,120 | -3.09% | 13.2만 |
|---|
| 2025.11.14 | ₩65,051 | ₩66,043 | ₩64,716 | ₩65,038 | -0.02% | 14.2만 |
|---|
| 2025.11.13 | ₩66,593 | ₩67,223 | ₩64,836 | ₩65,842 | -1.13% | 17.2만 |
|---|
| 2025.11.12 | ₩66,969 | ₩67,827 | ₩66,392 | ₩66,821 | -0.22% | 30.3만 |
|---|
| 2025.11.11 | ₩65,775 | ₩66,486 | ₩64,970 | ₩66,392 | +0.94% | 16.1만 |
|---|
| 2025.11.10 | ₩66,486 | ₩66,687 | ₩65,641 | ₩65,748 | -1.11% | 16.3만 |
|---|
| 2025.11.07 | ₩65,024 | ₩65,762 | ₩63,951 | ₩65,695 | +1.03% | 17만 |
|---|
| 2025.11.06 | ₩66,379 | ₩66,700 | ₩63,925 | ₩65,225 | -1.74% | 22.5만 |
|---|
| 2025.11.05 | ₩65,265 | ₩67,076 | ₩64,367 | ₩66,781 | +2.32% | 20.1만 |
|---|
| 2025.11.04 | ₩69,892 | ₩69,892 | ₩64,112 | ₩64,743 | -7.37% | 37.4만 |
|---|
| 2025.11.03 | ₩66,928 | ₩71,769 | ₩64,152 | ₩71,702 | +7.13% | 61.2만 |
|---|
| 2025.10.31 | ₩71,877 | ₩73,271 | ₩60,478 | ₩66,727 | -7.16% | 65.8만 |
|---|
| 2025.10.30 | ₩69,798 | ₩72,131 | ₩69,610 | ₩71,112 | +1.88% | 21.9만 |
|---|
| 2025.10.29 | ₩71,729 | ₩72,453 | ₩69,798 | ₩70,629 | -1.53% | 24.5만 |
|---|
| 2025.10.28 | ₩72,614 | ₩73,244 | ₩71,233 | ₩71,729 | -1.22% | 13.6만 |
|---|
| 2025.10.27 | ₩74,089 | ₩74,089 | ₩72,373 | ₩72,882 | -1.63% | 11.5만 |
|---|
| 2025.10.24 | ₩74,357 | ₩74,961 | ₩73,177 | ₩73,271 | -1.46% | 12만 |
|---|
| 2025.10.23 | ₩71,112 | ₩74,532 | ₩71,112 | ₩74,116 | +4.22% | 28.7만 |
|---|
| 2025.10.22 | ₩72,453 | ₩72,453 | ₩70,361 | ₩71,193 | -1.74% | 23.2만 |
|---|
| 2025.10.21 | ₩71,877 | ₩73,164 | ₩70,401 | ₩72,668 | +1.10% | 17만 |
|---|
| 2025.10.20 | ₩70,710 | ₩72,091 | ₩70,710 | ₩72,091 | +1.95% | 18.3만 |
|---|
| 2025.10.17 | ₩73,110 | ₩73,673 | ₩69,758 | ₩69,946 | -4.33% | 20.2만 |
|---|
| 2025.10.16 | ₩74,304 | ₩74,961 | ₩71,729 | ₩73,124 | -1.59% | 31.8만 |
|---|
| 2025.10.15 | ₩70,294 | ₩74,129 | ₩70,294 | ₩74,049 | +5.34% | 31.8만 |
|---|
| 2025.10.14 | ₩67,183 | ₩69,946 | ₩67,183 | ₩69,610 | +3.61% | 24.3만 |
|---|
| 2025.10.13 | ₩65,668 | ₩68,886 | ₩65,306 | ₩68,444 | +4.23% | 16.2만 |
|---|
| 2025.10.10 | ₩65,614 | ₩66,767 | ₩64,555 | ₩64,675 | -1.43% | 23.9만 |
|---|