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 | ₩124,266 | ₩126,895 | ₩123,381 | ₩125,849 | +1.27% | 14만 |
| 2026.10.08 | ₩123,770 | ₩125,004 | ₩122,040 | ₩123,663 | -0.09% | 14.4만 |
| 2026.10.07 | ₩129,081 | ₩129,684 | ₩122,590 | ₩125,084 | -3.10% | 23.3만 |
| 2026.10.06 | ₩133,641 | ₩134,056 | ₩129,269 | ₩130,462 | -2.38% | 29만 |
| 2026.10.05 | ₩131,481 | ₩133,265 | ₩129,135 | ₩132,340 | +0.65% | 25.9만 |
| 2026.10.02 | ₩128,920 | ₩133,332 | ₩128,062 | ₩131,709 | +2.16% | 24.1만 |
| 2026.10.01 | ₩126,828 | ₩128,933 | ₩125,540 | ₩126,560 | -0.21% | 25.1만 |
| 2026.09.30 | ₩128,947 | ₩130,610 | ₩127,203 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,203 |
| -1.35% |
| 27.7만 |
| 2026.09.29 | ₩131,428 | ₩132,098 | ₩127,552 | ₩128,021 | -2.59% | 22만 |
|---|
| 2026.09.28 | ₩128,384 | ₩131,160 | ₩127,686 | ₩129,953 | +1.22% | 29.8만 |
|---|
| 2026.09.25 | ₩124,682 | ₩129,979 | ₩123,904 | ₩129,081 | +3.53% | 25.6만 |
|---|
| 2026.09.24 | ₩118,580 | ₩128,732 | ₩118,580 | ₩124,682 | +5.15% | 47만 |
|---|
| 2026.09.23 | ₩119,881 | ₩120,672 | ₩117,413 | ₩119,532 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩118,272 | ₩120,900 | ₩118,111 | ₩119,975 | +1.44% | 18.4만 |
|---|
| 2026.09.21 | ₩119,841 | ₩120,753 | ₩116,139 | ₩117,588 | -1.88% | 26.3만 |
|---|
| 2026.09.18 | ₩116,662 | ₩117,735 | ₩113,055 | ₩117,682 | +0.87% | 46.6만 |
|---|
| 2026.09.17 | ₩114,490 | ₩116,515 | ₩112,438 | ₩115,898 | +1.23% | 33.4만 |
|---|
| 2026.09.16 | ₩107,556 | ₩113,993 | ₩107,181 | ₩111,633 | +3.79% | 36.1만 |
|---|
| 2026.09.15 | ₩105,719 | ₩106,363 | ₩104,445 | ₩106,068 | +0.33% | 22.9만 |
|---|
| 2026.09.14 | ₩106,108 | ₩107,637 | ₩104,794 | ₩104,901 | -1.14% | 17.6만 |
|---|
| 2026.09.11 | ₩109,139 | ₩109,970 | ₩108,522 | ₩109,943 | +0.74% | 10.3만 |
|---|
| 2026.09.10 | ₩107,288 | ₩108,173 | ₩105,504 | ₩106,953 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩107,798 | ₩109,326 | ₩107,744 | ₩108,482 | +0.63% | 10.7만 |
|---|
| 2026.09.08 | ₩109,782 | ₩110,708 | ₩108,267 | ₩108,669 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩107,167 | ₩109,850 | ₩107,073 | ₩109,219 | +1.91% | 15.5만 |
|---|
| 2026.09.03 | ₩106,054 | ₩106,872 | ₩103,332 | ₩106,658 | +0.57% | 14.5만 |
|---|
| 2026.09.02 | ₩105,276 | ₩107,704 | ₩105,169 | ₩105,397 | +0.11% | 18만 |
|---|
| 2026.09.01 | ₩105,397 | ₩106,752 | ₩104,499 | ₩105,263 | -0.13% | 14만 |
|---|
| 2026.08.31 | ₩106,966 | ₩107,650 | ₩105,719 | ₩107,368 | +0.38% | 17.1만 |
|---|
| 2026.08.28 | ₩107,690 | ₩109,018 | ₩105,424 | ₩106,939 | -0.70% | 17.5만 |
|---|
| 2026.08.27 | ₩104,659 | ₩108,173 | ₩104,659 | ₩107,422 | +2.64% | 17.3만 |
|---|
| 2026.08.26 | ₩103,734 | ₩105,746 | ₩103,520 | ₩105,746 | +1.94% | 14.4만 |
|---|
| 2026.08.25 | ₩105,223 | ₩105,437 | ₩102,661 | ₩104,069 | -1.10% | 14만 |
|---|
| 2026.08.24 | ₩106,912 | ₩107,543 | ₩102,460 | ₩102,970 | -3.69% | 18.3만 |
|---|
| 2026.08.21 | ₩106,859 | ₩106,859 | ₩104,311 | ₩106,765 | -0.09% | 16.8만 |
|---|
| 2026.08.20 | ₩108,830 | ₩108,830 | ₩104,673 | ₩105,665 | -2.91% | 17.8만 |
|---|
| 2026.08.19 | ₩114,905 | ₩115,107 | ₩109,031 | ₩110,077 | -4.20% | 23.9만 |
|---|
| 2026.08.18 | ₩120,096 | ₩120,096 | ₩113,591 | ₩113,833 | -5.21% | 19.6만 |
|---|
| 2026.08.17 | ₩123,502 | ₩123,770 | ₩120,337 | ₩121,852 | -1.34% | 15.8만 |
|---|
| 2026.08.14 | ₩123,395 | ₩124,722 | ₩121,437 | ₩123,207 | -0.15% | 14.1만 |
|---|
| 2026.08.13 | ₩122,349 | ₩124,427 | ₩120,203 | ₩123,810 | +1.19% | 18.5만 |
|---|
| 2026.08.12 | ₩123,381 | ₩123,609 | ₩120,994 | ₩121,772 | -1.30% | 18.2만 |
|---|
| 2026.08.11 | ₩120,699 | ₩122,764 | ₩120,699 | ₩121,302 | +0.50% | 15.4만 |
|---|
| 2026.08.10 | ₩119,277 | ₩120,592 | ₩118,902 | ₩120,243 | +0.81% | 17.5만 |
|---|
| 2026.08.07 | ₩117,936 | ₩119,854 | ₩117,936 | ₩119,237 | +1.10% | 15.4만 |
|---|
| 2026.08.06 | ₩120,726 | ₩123,354 | ₩117,172 | ₩117,896 | -2.34% | 18만 |
|---|
| 2026.08.05 | ₩117,293 | ₩121,450 | ₩115,670 | ₩121,115 | +3.26% | 29.7만 |
|---|
| 2026.08.04 | ₩110,238 | ₩119,586 | ₩109,742 | ₩118,553 | +7.54% | 42.5만 |
|---|
| 2026.08.03 | ₩103,667 | ₩108,924 | ₩101,642 | ₩107,623 | +3.82% | 29.9만 |
|---|
| 2026.07.31 | ₩107,288 | ₩111,311 | ₩98,531 | ₩100,650 | -6.19% | 28.7만 |
|---|
| 2026.07.30 | ₩97,592 | ₩101,548 | ₩97,592 | ₩100,770 | +3.26% | 13.4만 |
|---|
| 2026.07.29 | ₩99,778 | ₩100,355 | ₩95,607 | ₩95,687 | -4.10% | 23.6만 |
|---|
| 2026.07.28 | ₩103,090 | ₩104,271 | ₩100,301 | ₩100,422 | -2.59% | 17.9만 |
|---|
| 2026.07.27 | ₩105,612 | ₩106,550 | ₩102,996 | ₩104,123 | -1.41% | 14.1만 |
|---|
| 2026.07.24 | ₩105,571 | ₩107,248 | ₩104,431 | ₩104,928 | -0.61% | 10.7만 |
|---|
| 2026.07.23 | ₩105,236 | ₩107,771 | ₩104,552 | ₩105,437 | +0.19% | 13.6만 |
|---|
| 2026.07.22 | ₩106,939 | ₩109,568 | ₩105,947 | ₩106,926 | -0.01% | 13만 |
|---|
| 2026.07.21 | ₩105,370 | ₩108,535 | ₩104,606 | ₩108,428 | +2.90% | 12.6만 |
|---|
| 2026.07.20 | ₩105,303 | ₩106,148 | ₩103,372 | ₩103,412 | -1.80% | 12.4만 |
|---|
| 2026.07.17 | ₩100,623 | ₩105,357 | ₩99,617 | ₩104,096 | +3.45% | 19.3만 |
|---|
| 2026.07.16 | ₩102,165 | ₩105,692 | ₩101,897 | ₩103,747 | +1.55% | 18만 |
|---|
| 2026.07.15 | ₩103,546 | ₩104,445 | ₩101,253 | ₩103,479 | -0.06% | 21만 |
|---|
| 2026.07.14 | ₩101,789 | ₩103,385 | ₩100,314 | ₩103,238 | +1.42% | 21만 |
|---|
| 2026.07.13 | ₩98,772 | ₩100,609 | ₩98,504 | ₩100,207 | +1.45% | 18.6만 |
|---|
| 2026.07.10 | ₩100,743 | ₩102,178 | ₩99,080 | ₩99,778 | -0.96% | 16.5만 |
|---|
| 2026.07.09 | ₩99,671 | ₩102,004 | ₩97,900 | ₩100,824 | +1.16% | 38.7만 |
|---|
| 2026.07.08 | ₩98,356 | ₩99,630 | ₩95,232 | ₩97,847 | -0.52% | 33만 |
|---|
| 2026.07.07 | ₩103,318 | ₩103,318 | ₩98,531 | ₩99,724 | -3.48% | 29.5만 |
|---|
| 2026.07.06 | ₩102,916 | ₩103,479 | ₩101,816 | ₩103,452 | +0.52% | 30.2만 |
|---|
| 2026.07.02 | ₩105,880 | ₩106,175 | ₩101,092 | ₩102,460 | -3.23% | 19.2만 |
|---|
| 2026.07.01 | ₩108,119 | ₩108,978 | ₩105,129 | ₩105,598 | -2.33% | 17.3만 |
|---|
| 2026.06.30 | ₩107,221 | ₩110,225 | ₩107,221 | ₩109,313 | +1.95% | 21.4만 |
|---|
| 2026.06.29 | ₩107,127 | ₩109,031 | ₩106,524 | ₩107,006 | -0.11% | 19.6만 |
|---|
| 2026.06.26 | ₩108,039 | ₩108,347 | ₩105,451 | ₩108,213 | +0.16% | 81만 |
|---|
| 2026.06.25 | ₩108,441 | ₩110,466 | ₩107,851 | ₩108,924 | +0.45% | 19만 |
|---|
| 2026.06.24 | ₩107,073 | ₩109,219 | ₩105,022 | ₩107,060 | -0.01% | 22.1만 |
|---|
| 2026.06.23 | ₩107,114 | ₩108,629 | ₩106,255 | ₩107,033 | -0.08% | 20.6만 |
|---|
| 2026.06.22 | ₩109,300 | ₩110,171 | ₩107,999 | ₩109,541 | +0.22% | 21.4만 |
|---|
| 2026.06.18 | ₩109,018 | ₩110,091 | ₩106,752 | ₩108,710 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩106,188 | ₩107,945 | ₩104,043 | ₩106,711 | +0.49% | 35.4만 |
|---|
| 2026.06.16 | ₩106,376 | ₩111,512 | ₩105,491 | ₩105,598 | -0.73% | 21.2만 |
|---|
| 2026.06.15 | ₩107,972 | ₩109,018 | ₩105,048 | ₩105,317 | -2.46% | 18.6만 |
|---|
| 2026.06.12 | ₩104,874 | ₩106,591 | ₩103,412 | ₩105,866 | +0.95% | 17.9만 |
|---|
| 2026.06.11 | ₩100,703 | ₩104,606 | ₩98,155 | ₩104,552 | +3.82% | 23.3만 |
|---|
| 2026.06.10 | ₩100,583 | ₩102,487 | ₩98,933 | ₩98,946 | -1.63% | 25.5만 |
|---|
| 2026.06.09 | ₩103,479 | ₩105,518 | ₩97,766 | ₩101,226 | -2.18% | 21.7만 |
|---|
| 2026.06.08 | ₩98,772 | ₩102,406 | ₩98,557 | ₩102,111 | +3.38% | 28.5만 |
|---|
| 2026.06.05 | ₩99,188 | ₩101,213 | ₩96,787 | ₩97,418 | -1.78% | 19.2만 |
|---|
| 2026.06.04 | ₩100,140 | ₩101,253 | ₩98,826 | ₩100,314 | +0.17% | 15.7만 |
|---|
| 2026.06.03 | ₩104,472 | ₩105,303 | ₩99,241 | ₩100,140 | -4.15% | 24.5만 |
|---|
| 2026.06.02 | ₩102,111 | ₩105,156 | ₩102,111 | ₩104,941 | +2.77% | 18만 |
|---|
| 2026.06.01 | ₩100,153 | ₩102,326 | ₩98,987 | ₩101,709 | +1.55% | 18.3만 |
|---|
| 2026.05.29 | ₩100,569 | ₩102,460 | ₩100,220 | ₩101,602 | +1.03% | 22.7만 |
|---|
| 2026.05.28 | ₩97,404 | ₩101,347 | ₩97,002 | ₩100,220 | +2.89% | 21.7만 |
|---|
| 2026.05.27 | ₩99,791 | ₩100,247 | ₩98,624 | ₩99,764 | -0.03% | 12.8만 |
|---|
| 2026.05.26 | ₩96,465 | ₩100,556 | ₩96,465 | ₩99,161 | +2.79% | 20.8만 |
|---|
| 2026.05.22 | ₩94,185 | ₩96,331 | ₩94,185 | ₩95,701 | +1.61% | 20.8만 |
|---|
| 2026.05.21 | ₩94,494 | ₩95,017 | ₩91,289 | ₩93,542 | -1.01% | 19.3만 |
|---|
| 2026.05.20 | ₩95,191 | ₩97,418 | ₩94,480 | ₩95,392 | +0.21% | 20.4만 |
|---|
| 2026.05.19 | ₩95,567 | ₩96,076 | ₩93,032 | ₩94,092 | -1.54% | 18.6만 |
|---|
| 2026.05.18 | ₩96,921 | ₩97,900 | ₩95,781 | ₩96,881 | -0.04% | 16.2만 |
|---|
| 2026.05.15 | ₩95,553 | ₩97,538 | ₩93,703 | ₩96,573 | +1.07% | 27만 |
|---|
| 2026.05.14 | ₩97,216 | ₩98,048 | ₩95,406 | ₩97,324 | +0.11% | 15.7만 |
|---|
| 2026.05.13 | ₩95,459 | ₩97,270 | ₩94,373 | ₩96,358 | +0.94% | 21.1만 |
|---|
| 2026.05.12 | ₩94,038 | ₩95,956 | ₩89,934 | ₩95,245 | +1.28% | 23.2만 |
|---|
| 2026.05.11 | ₩92,791 | ₩95,714 | ₩91,262 | ₩95,151 | +2.54% | 22.8만 |
|---|
| 2026.05.08 | ₩91,879 | ₩93,099 | ₩90,632 | ₩92,938 | +1.15% | 14.2만 |
|---|
| 2026.05.07 | ₩93,528 | ₩93,877 | ₩90,296 | ₩91,423 | -2.25% | 17만 |
|---|
| 2026.05.06 | ₩92,536 | ₩92,777 | ₩89,948 | ₩92,388 | -0.16% | 17만 |
|---|
| 2026.05.05 | ₩87,091 | ₩91,852 | ₩86,353 | ₩90,779 | +4.23% | 21.1만 |
|---|
| 2026.05.04 | ₩87,507 | ₩91,155 | ₩85,388 | ₩86,286 | -1.39% | 22.2만 |
|---|
| 2026.05.01 | ₩87,172 | ₩89,304 | ₩77,341 | ₩87,399 | +0.26% | 44.3만 |
|---|
| 2026.04.30 | ₩83,135 | ₩87,399 | ₩83,135 | ₩86,917 | +4.55% | 14.6만 |
|---|
| 2026.04.29 | ₩85,200 | ₩85,200 | ₩82,853 | ₩83,497 | -2.00% | 15.5만 |
|---|
| 2026.04.28 | ₩85,535 | ₩85,804 | ₩84,114 | ₩85,401 | -0.16% | 10만 |
|---|
| 2026.04.27 | ₩86,675 | ₩87,172 | ₩85,160 | ₩85,549 | -1.30% | 18.6만 |
|---|
| 2026.04.24 | ₩85,643 | ₩87,011 | ₩84,637 | ₩86,662 | +1.19% | 15.3만 |
|---|
| 2026.04.23 | ₩86,072 | ₩87,574 | ₩84,932 | ₩85,723 | -0.41% | 11.2만 |
|---|
| 2026.04.22 | ₩86,635 | ₩86,742 | ₩84,570 | ₩85,804 | -0.96% | 10.2만 |
|---|
| 2026.04.21 | ₩86,407 | ₩87,976 | ₩85,374 | ₩85,549 | -0.99% | 15.1만 |
|---|
| 2026.04.20 | ₩86,179 | ₩86,541 | ₩85,428 | ₩86,501 | +0.37% | 9.3만 |
|---|
| 2026.04.17 | ₩85,187 | ₩87,923 | ₩83,752 | ₩86,514 | +1.56% | 14.3만 |
|---|
| 2026.04.16 | ₩84,382 | ₩85,549 | ₩82,464 | ₩83,229 | -1.37% | 16.4만 |
|---|
| 2026.04.15 | ₩82,665 | ₩85,039 | ₩81,740 | ₩84,811 | +2.60% | 19.5만 |
|---|
| 2026.04.14 | ₩84,704 | ₩85,066 | ₩82,893 | ₩83,028 | -1.98% | 16.3만 |
|---|
| 2026.04.13 | ₩81,740 | ₩84,302 | ₩81,740 | ₩84,248 | +3.07% | 10.7만 |
|---|
| 2026.04.10 | ₩83,014 | ₩83,162 | ₩81,740 | ₩82,344 | -0.81% | 7.5만 |
|---|
| 2026.04.09 | ₩80,721 | ₩83,296 | ₩80,721 | ₩82,585 | +2.31% | 12.4만 |
|---|
| 2026.04.08 | ₩80,882 | ₩83,135 | ₩80,842 | ₩81,150 | +0.33% | 26.8만 |
|---|
| 2026.04.07 | ₩76,885 | ₩77,717 | ₩76,054 | ₩77,153 | +0.35% | 14.5만 |
|---|
| 2026.04.06 | ₩77,475 | ₩78,253 | ₩76,362 | ₩77,341 | -0.17% | 8.8만 |
|---|
| 2026.04.02 | ₩75,745 | ₩78,642 | ₩74,190 | ₩77,475 | +2.28% | 17.1만 |
|---|
| 2026.04.01 | ₩77,395 | ₩79,165 | ₩77,395 | ₩77,958 | +0.73% | 11.6만 |
|---|
| 2026.03.31 | ₩75,370 | ₩76,711 | ₩74,404 | ₩76,470 | +1.46% | 10.3만 |
|---|
| 2026.03.30 | ₩76,188 | ₩76,188 | ₩73,586 | ₩74,270 | -2.52% | 21.4만 |
|---|
| 2026.03.27 | ₩76,912 | ₩77,797 | ₩74,096 | ₩75,155 | -2.28% | 13.1만 |
|---|
| 2026.03.26 | ₩78,843 | ₩79,742 | ₩77,153 | ₩77,931 | -1.16% | 15.2만 |
|---|
| 2026.03.25 | ₩80,989 | ₩80,989 | ₩79,339 | ₩80,225 | -0.94% | 12.4만 |
|---|
| 2026.03.24 | ₩76,805 | ₩80,815 | ₩76,617 | ₩79,943 | +4.09% | 16만 |
|---|
| 2026.03.23 | ₩77,100 | ₩79,111 | ₩76,939 | ₩77,824 | +0.94% | 18.3만 |
|---|
| 2026.03.20 | ₩76,295 | ₩77,086 | ₩73,921 | ₩74,766 | -2.00% | 29.5만 |
|---|
| 2026.03.19 | ₩74,109 | ₩76,456 | ₩73,841 | ₩75,973 | +2.52% | 13.7만 |
|---|
| 2026.03.18 | ₩75,732 | ₩77,408 | ₩75,303 | ₩75,477 | -0.34% | 18.3만 |
|---|
| 2026.03.17 | ₩74,498 | ₩76,121 | ₩74,203 | ₩76,067 | +2.11% | 16.1만 |
|---|
| 2026.03.16 | ₩74,324 | ₩74,726 | ₩73,197 | ₩74,042 | -0.38% | 13.8만 |
|---|
| 2026.03.13 | ₩75,665 | ₩75,665 | ₩71,789 | ₩72,889 | -3.67% | 20.5만 |
|---|
| 2026.03.12 | ₩76,523 | ₩77,341 | ₩74,069 | ₩74,069 | -3.21% | 22.9만 |
|---|
| 2026.03.11 | ₩76,671 | ₩78,320 | ₩75,946 | ₩78,240 | +2.05% | 13.5만 |
|---|
| 2026.03.10 | ₩75,839 | ₩79,702 | ₩75,839 | ₩77,328 | +1.96% | 14.2만 |
|---|
| 2026.03.09 | ₩74,820 | ₩77,837 | ₩72,875 | ₩77,234 | +3.23% | 20.8만 |
|---|
| 2026.03.06 | ₩79,849 | ₩80,131 | ₩76,295 | ₩76,899 | -3.69% | 27.6만 |
|---|
| 2026.03.05 | ₩83,229 | ₩84,369 | ₩79,916 | ₩81,955 | -1.53% | 15.1만 |
|---|
| 2026.03.04 | ₩83,618 | ₩85,307 | ₩82,223 | ₩84,664 | +1.25% | 12.6만 |
|---|
| 2026.03.03 | ₩81,137 | ₩83,738 | ₩78,937 | ₩83,095 | +2.41% | 12.4만 |
|---|
| 2026.03.02 | ₩81,539 | ₩84,436 | ₩80,721 | ₩84,020 | +3.04% | 10.7만 |
|---|
| 2026.02.27 | ₩83,188 | ₩84,369 | ₩82,276 | ₩83,255 | +0.08% | 14.4만 |
|---|
| 2026.02.26 | ₩84,570 | ₩85,227 | ₩83,309 | ₩84,449 | -0.14% | 16.1만 |
|---|
| 2026.02.25 | ₩85,361 | ₩85,361 | ₩82,920 | ₩83,993 | -1.60% | 20만 |
|---|
| 2026.02.24 | ₩85,066 | ₩85,401 | ₩83,658 | ₩84,865 | -0.24% | 17.3만 |
|---|
| 2026.02.23 | ₩87,292 | ₩87,399 | ₩83,269 | ₩84,825 | -2.83% | 18.8만 |
|---|
| 2026.02.20 | ₩87,574 | ₩88,982 | ₩86,139 | ₩87,668 | +0.11% | 15.1만 |
|---|
| 2026.02.19 | ₩87,279 | ₩87,936 | ₩85,790 | ₩87,869 | +0.68% | 13.4만 |
|---|
| 2026.02.18 | ₩89,545 | ₩90,149 | ₩87,654 | ₩88,177 | -1.53% | 22.9만 |
|---|
| 2026.02.17 | ₩90,122 | ₩90,444 | ₩88,244 | ₩89,612 | -0.57% | 18.9만 |
|---|
| 2026.02.13 | ₩89,653 | ₩91,007 | ₩87,829 | ₩90,551 | +1.00% | 23.8만 |
|---|
| 2026.02.12 | ₩91,275 | ₩92,415 | ₩88,231 | ₩89,116 | -2.37% | 18.4만 |
|---|
| 2026.02.11 | ₩90,149 | ₩91,798 | ₩87,775 | ₩90,055 | -0.10% | 24.9만 |
|---|
| 2026.02.10 | ₩88,727 | ₩90,766 | ₩88,177 | ₩88,982 | +0.29% | 29.2만 |
|---|
| 2026.02.09 | ₩86,903 | ₩91,195 | ₩86,501 | ₩88,392 | +1.71% | 52.3만 |
|---|
| 2026.02.06 | ₩77,247 | ₩90,618 | ₩76,402 | ₩90,082 | +16.61% | 86.9만 |
|---|
| 2026.02.05 | ₩71,092 | ₩72,339 | ₩70,207 | ₩70,381 | -1.00% | 18만 |
|---|
| 2026.02.04 | ₩72,366 | ₩73,921 | ₩70,354 | ₩71,695 | -0.93% | 19.3만 |
|---|
| 2026.02.03 | ₩72,084 | ₩73,130 | ₩70,569 | ₩71,977 | -0.15% | 16.6만 |
|---|
| 2026.02.02 | ₩70,220 | ₩72,728 | ₩70,005 | ₩71,682 | +2.08% | 14.3만 |
|---|
| 2026.01.30 | ₩70,274 | ₩71,776 | ₩69,804 | ₩70,609 | +0.48% | 22.4만 |
|---|
| 2026.01.29 | ₩69,871 | ₩71,548 | ₩69,241 | ₩71,320 | +2.07% | 16.7만 |
|---|
| 2026.01.28 | ₩70,770 | ₩70,797 | ₩69,509 | ₩69,549 | -1.72% | 21.5만 |
|---|
| 2026.01.27 | ₩70,984 | ₩71,601 | ₩70,059 | ₩70,381 | -0.85% | 8.4만 |
|---|
| 2026.01.26 | ₩72,084 | ₩72,942 | ₩70,904 | ₩70,984 | -1.53% | 11만 |
|---|
| 2026.01.23 | ₩73,948 | ₩73,948 | ₩71,011 | ₩72,084 | -2.52% | 21.6만 |
|---|
| 2026.01.22 | ₩74,632 | ₩75,906 | ₩73,988 | ₩74,015 | -0.83% | 17.5만 |
|---|
| 2026.01.21 | ₩71,843 | ₩74,592 | ₩71,829 | ₩74,337 | +3.47% | 22.4만 |
|---|
| 2026.01.20 | ₩72,111 | ₩72,540 | ₩71,011 | ₩71,119 | -1.38% | 14.3만 |
|---|
| 2026.01.16 | ₩74,297 | ₩74,297 | ₩72,419 | ₩73,439 | -1.16% | 18.9만 |
|---|
| 2026.01.15 | ₩72,433 | ₩74,015 | ₩72,285 | ₩73,761 | +1.83% | 10.3만 |
|---|
| 2026.01.14 | ₩72,621 | ₩72,701 | ₩70,877 | ₩71,977 | -0.89% | 12.3만 |
|---|
| 2026.01.13 | ₩73,398 | ₩73,841 | ₩71,682 | ₩72,473 | -1.26% | 14.6만 |
|---|
| 2026.01.12 | ₩73,278 | ₩73,774 | ₩72,768 | ₩73,264 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩73,761 | ₩74,190 | ₩72,540 | ₩73,372 | -0.53% | 10.4만 |
|---|
| 2026.01.08 | ₩71,601 | ₩73,747 | ₩71,601 | ₩73,667 | +2.88% | 16.7만 |
|---|
| 2026.01.07 | ₩72,701 | ₩72,701 | ₩70,408 | ₩72,084 | -0.85% | 12.9만 |
|---|
| 2026.01.06 | ₩70,368 | ₩72,554 | ₩69,469 | ₩72,473 | +2.99% | 15.2만 |
|---|
| 2026.01.05 | ₩68,839 | ₩71,695 | ₩67,712 | ₩71,065 | +3.23% | 13만 |
|---|
| 2026.01.02 | ₩68,544 | ₩68,892 | ₩67,632 | ₩68,865 | +0.47% | 17.6만 |
|---|
| 2025.12.31 | ₩69,013 | ₩69,013 | ₩67,726 | ₩67,846 | -1.69% | 9만 |
|---|
| 2025.12.30 | ₩70,488 | ₩70,783 | ₩69,241 | ₩69,241 | -1.77% | 4.9만 |
|---|
| 2025.12.29 | ₩70,475 | ₩70,743 | ₩69,630 | ₩70,153 | -0.46% | 9만 |
|---|
| 2025.12.26 | ₩71,199 | ₩71,199 | ₩69,482 | ₩70,676 | -0.73% | 12.2만 |
|---|
| 2025.12.24 | ₩70,877 | ₩71,789 | ₩70,877 | ₩71,199 | +0.45% | 4.5만 |
|---|
| 2025.12.23 | ₩70,864 | ₩71,642 | ₩70,622 | ₩71,306 | +0.62% | 7.5만 |
|---|
| 2025.12.22 | ₩70,542 | ₩71,655 | ₩70,515 | ₩71,119 | +0.82% | 11.5만 |
|---|
| 2025.12.19 | ₩70,086 | ₩70,756 | ₩69,576 | ₩69,898 | -0.27% | 79.2만 |
|---|
| 2025.12.18 | ₩71,212 | ₩71,601 | ₩70,260 | ₩70,488 | -1.02% | 14.1만 |
|---|
| 2025.12.17 | ₩70,488 | ₩71,387 | ₩70,005 | ₩70,233 | -0.36% | 16.4만 |
|---|
| 2025.12.16 | ₩70,140 | ₩70,958 | ₩69,509 | ₩70,703 | +0.80% | 13만 |
|---|
| 2025.12.15 | ₩70,931 | ₩70,931 | ₩69,844 | ₩70,300 | -0.89% | 11.9만 |
|---|
| 2025.12.12 | ₩71,762 | ₩71,762 | ₩69,965 | ₩70,502 | -1.76% | 8.5만 |
|---|
| 2025.12.11 | ₩70,609 | ₩72,178 | ₩69,925 | ₩71,373 | +1.08% | 11.2만 |
|---|
| 2025.12.10 | ₩68,369 | ₩71,119 | ₩68,369 | ₩70,341 | +2.88% | 12.7만 |
|---|
| 2025.12.09 | ₩67,699 | ₩69,000 | ₩67,699 | ₩68,705 | +1.49% | 8.5만 |
|---|
| 2025.12.08 | ₩70,086 | ₩70,207 | ₩68,021 | ₩68,235 | -2.64% | 15.1만 |
|---|
| 2025.12.05 | ₩69,080 | ₩69,871 | ₩69,026 | ₩69,844 | +1.11% | 12.3만 |
|---|
| 2025.12.04 | ₩68,275 | ₩69,898 | ₩68,195 | ₩69,308 | +1.51% | 12.2만 |
|---|
| 2025.12.03 | ₩67,390 | ₩68,772 | ₩67,363 | ₩68,637 | +1.85% | 10.9만 |
|---|
| 2025.12.02 | ₩67,658 | ₩67,739 | ₩66,384 | ₩67,243 | -0.61% | 12.1만 |
|---|
| 2025.12.01 | ₩67,243 | ₩67,699 | ₩65,821 | ₩67,095 | -0.22% | 13.1만 |
|---|
| 2025.11.28 | ₩68,182 | ₩68,302 | ₩67,296 | ₩68,155 | -0.04% | 10.5만 |
|---|
| 2025.11.26 | ₩67,390 | ₩69,657 | ₩67,390 | ₩68,208 | +1.21% | 26.1만 |
|---|
| 2025.11.25 | ₩66,639 | ₩68,436 | ₩66,398 | ₩68,101 | +2.19% | 15.8만 |
|---|
| 2025.11.24 | ₩65,325 | ₩66,586 | ₩65,325 | ₩66,063 | +1.13% | 13.5만 |
|---|
| 2025.11.21 | ₩63,032 | ₩65,821 | ₩62,871 | ₩65,486 | +3.89% | 24만 |
|---|
| 2025.11.20 | ₩64,373 | ₩65,271 | ₩62,629 | ₩62,777 | -2.48% | 14.6만 |
|---|
| 2025.11.19 | ₩63,313 | ₩64,467 | ₩63,045 | ₩63,273 | -0.06% | 11.5만 |
|---|
| 2025.11.18 | ₩62,884 | ₩63,434 | ₩61,784 | ₩63,246 | +0.58% | 15.9만 |
|---|
| 2025.11.17 | ₩65,137 | ₩65,674 | ₩62,924 | ₩63,126 | -3.09% | 13.2만 |
|---|
| 2025.11.14 | ₩65,057 | ₩66,049 | ₩64,721 | ₩65,043 | -0.02% | 14.2만 |
|---|
| 2025.11.13 | ₩66,599 | ₩67,229 | ₩64,842 | ₩65,848 | -1.13% | 17.2만 |
|---|
| 2025.11.12 | ₩66,975 | ₩67,833 | ₩66,398 | ₩66,827 | -0.22% | 30.3만 |
|---|
| 2025.11.11 | ₩65,781 | ₩66,492 | ₩64,976 | ₩66,398 | +0.94% | 16.1만 |
|---|
| 2025.11.10 | ₩66,492 | ₩66,693 | ₩65,647 | ₩65,754 | -1.11% | 16.3만 |
|---|
| 2025.11.07 | ₩65,030 | ₩65,768 | ₩63,957 | ₩65,700 | +1.03% | 17만 |
|---|
| 2025.11.06 | ₩66,384 | ₩66,706 | ₩63,930 | ₩65,231 | -1.74% | 22.5만 |
|---|
| 2025.11.05 | ₩65,271 | ₩67,082 | ₩64,373 | ₩66,787 | +2.32% | 20.1만 |
|---|
| 2025.11.04 | ₩69,898 | ₩69,898 | ₩64,118 | ₩64,748 | -7.37% | 37.4만 |
|---|
| 2025.11.03 | ₩66,934 | ₩71,776 | ₩64,158 | ₩71,709 | +7.13% | 61.2만 |
|---|
| 2025.10.31 | ₩71,883 | ₩73,278 | ₩60,484 | ₩66,733 | -7.16% | 65.8만 |
|---|
| 2025.10.30 | ₩69,804 | ₩72,138 | ₩69,617 | ₩71,119 | +1.88% | 21.9만 |
|---|
| 2025.10.29 | ₩71,735 | ₩72,460 | ₩69,804 | ₩70,636 | -1.53% | 24.5만 |
|---|
| 2025.10.28 | ₩72,621 | ₩73,251 | ₩71,239 | ₩71,735 | -1.22% | 13.6만 |
|---|
| 2025.10.27 | ₩74,096 | ₩74,096 | ₩72,379 | ₩72,889 | -1.63% | 11.5만 |
|---|
| 2025.10.24 | ₩74,364 | ₩74,967 | ₩73,184 | ₩73,278 | -1.46% | 12만 |
|---|
| 2025.10.23 | ₩71,119 | ₩74,538 | ₩71,119 | ₩74,123 | +4.22% | 28.7만 |
|---|
| 2025.10.22 | ₩72,460 | ₩72,460 | ₩70,368 | ₩71,199 | -1.74% | 23.2만 |
|---|
| 2025.10.21 | ₩71,883 | ₩73,170 | ₩70,408 | ₩72,674 | +1.10% | 17만 |
|---|
| 2025.10.20 | ₩70,716 | ₩72,098 | ₩70,716 | ₩72,098 | +1.95% | 18.3만 |
|---|
| 2025.10.17 | ₩73,117 | ₩73,680 | ₩69,764 | ₩69,952 | -4.33% | 20.2만 |
|---|
| 2025.10.16 | ₩74,310 | ₩74,967 | ₩71,735 | ₩73,130 | -1.59% | 31.8만 |
|---|
| 2025.10.15 | ₩70,300 | ₩74,136 | ₩70,300 | ₩74,056 | +5.34% | 31.8만 |
|---|
| 2025.10.14 | ₩67,189 | ₩69,952 | ₩67,189 | ₩69,617 | +3.61% | 24.3만 |
|---|
| 2025.10.13 | ₩65,674 | ₩68,892 | ₩65,312 | ₩68,450 | +4.23% | 16.2만 |
|---|
| 2025.10.10 | ₩65,620 | ₩66,773 | ₩64,561 | ₩64,681 | -1.43% | 23.9만 |
|---|