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 | ₩124,166 | ₩126,793 | ₩123,282 | ₩125,747 | +1.27% | 14만 |
| 2026.10.08 | ₩123,670 | ₩124,903 | ₩121,942 | ₩123,563 | -0.09% | 14.4만 |
| 2026.10.07 | ₩128,977 | ₩129,580 | ₩122,491 | ₩124,984 | -3.10% | 23.3만 |
| 2026.10.06 | ₩133,533 | ₩133,948 | ₩129,165 | ₩130,357 | -2.38% | 29만 |
| 2026.10.05 | ₩131,376 | ₩133,158 | ₩129,031 | ₩132,233 | +0.65% | 25.9만 |
| 2026.10.02 | ₩128,816 | ₩133,225 | ₩127,959 | ₩131,603 | +2.16% | 24.1만 |
| 2026.10.01 | ₩126,726 | ₩128,830 | ₩125,439 | ₩126,458 | -0.21% | 25.1만 |
| 2026.09.30 | ₩128,843 | ₩130,505 | ₩127,101 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,101 |
| -1.35% |
| 27.7만 |
| 2026.09.29 | ₩131,322 | ₩131,992 | ₩127,449 | ₩127,918 | -2.59% | 22만 |
|---|
| 2026.09.28 | ₩128,280 | ₩131,054 | ₩127,583 | ₩129,848 | +1.22% | 29.8만 |
|---|
| 2026.09.25 | ₩124,582 | ₩129,875 | ₩123,804 | ₩128,977 | +3.53% | 25.6만 |
|---|
| 2026.09.24 | ₩118,485 | ₩128,629 | ₩118,485 | ₩124,582 | +5.15% | 47만 |
|---|
| 2026.09.23 | ₩119,784 | ₩120,575 | ₩117,319 | ₩119,436 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩118,176 | ₩120,803 | ₩118,016 | ₩119,878 | +1.44% | 18.4만 |
|---|
| 2026.09.21 | ₩119,744 | ₩120,655 | ₩116,046 | ₩117,493 | -1.88% | 26.3만 |
|---|
| 2026.09.18 | ₩116,568 | ₩117,640 | ₩112,964 | ₩117,587 | +0.87% | 46.6만 |
|---|
| 2026.09.17 | ₩114,398 | ₩116,421 | ₩112,347 | ₩115,805 | +1.23% | 33.4만 |
|---|
| 2026.09.16 | ₩107,470 | ₩113,902 | ₩107,094 | ₩111,543 | +3.79% | 36.1만 |
|---|
| 2026.09.15 | ₩105,634 | ₩106,277 | ₩104,361 | ₩105,982 | +0.33% | 22.9만 |
|---|
| 2026.09.14 | ₩106,022 | ₩107,550 | ₩104,709 | ₩104,816 | -1.14% | 17.6만 |
|---|
| 2026.09.11 | ₩109,051 | ₩109,882 | ₩108,434 | ₩109,855 | +0.74% | 10.3만 |
|---|
| 2026.09.10 | ₩107,202 | ₩108,086 | ₩105,419 | ₩106,867 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩107,711 | ₩109,238 | ₩107,657 | ₩108,394 | +0.63% | 10.7만 |
|---|
| 2026.09.08 | ₩109,694 | ₩110,619 | ₩108,180 | ₩108,582 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩107,081 | ₩109,761 | ₩106,987 | ₩109,131 | +1.91% | 15.5만 |
|---|
| 2026.09.03 | ₩105,969 | ₩106,786 | ₩103,249 | ₩106,572 | +0.57% | 14.5만 |
|---|
| 2026.09.02 | ₩105,192 | ₩107,617 | ₩105,084 | ₩105,312 | +0.11% | 18만 |
|---|
| 2026.09.01 | ₩105,312 | ₩106,666 | ₩104,414 | ₩105,178 | -0.13% | 14만 |
|---|
| 2026.08.31 | ₩106,880 | ₩107,563 | ₩105,634 | ₩107,282 | +0.38% | 17.1만 |
|---|
| 2026.08.28 | ₩107,604 | ₩108,930 | ₩105,339 | ₩106,853 | -0.70% | 17.5만 |
|---|
| 2026.08.27 | ₩104,575 | ₩108,086 | ₩104,575 | ₩107,336 | +2.64% | 17.3만 |
|---|
| 2026.08.26 | ₩103,651 | ₩105,661 | ₩103,436 | ₩105,661 | +1.94% | 14.4만 |
|---|
| 2026.08.25 | ₩105,138 | ₩105,352 | ₩102,579 | ₩103,986 | -1.10% | 14만 |
|---|
| 2026.08.24 | ₩106,826 | ₩107,456 | ₩102,378 | ₩102,887 | -3.69% | 18.3만 |
|---|
| 2026.08.21 | ₩106,773 | ₩106,773 | ₩104,227 | ₩106,679 | -0.09% | 16.8만 |
|---|
| 2026.08.20 | ₩108,743 | ₩108,743 | ₩104,589 | ₩105,580 | -2.91% | 17.8만 |
|---|
| 2026.08.19 | ₩114,813 | ₩115,014 | ₩108,944 | ₩109,989 | -4.20% | 23.9만 |
|---|
| 2026.08.18 | ₩119,999 | ₩119,999 | ₩113,500 | ₩113,741 | -5.21% | 19.6만 |
|---|
| 2026.08.17 | ₩123,402 | ₩123,670 | ₩120,240 | ₩121,754 | -1.34% | 15.8만 |
|---|
| 2026.08.14 | ₩123,295 | ₩124,622 | ₩121,339 | ₩123,108 | -0.15% | 14.1만 |
|---|
| 2026.08.13 | ₩122,250 | ₩124,327 | ₩120,106 | ₩123,711 | +1.19% | 18.5만 |
|---|
| 2026.08.12 | ₩123,282 | ₩123,510 | ₩120,897 | ₩121,674 | -1.30% | 18.2만 |
|---|
| 2026.08.11 | ₩120,602 | ₩122,665 | ₩120,602 | ₩121,205 | +0.50% | 15.4만 |
|---|
| 2026.08.10 | ₩119,181 | ₩120,495 | ₩118,806 | ₩120,146 | +0.81% | 17.5만 |
|---|
| 2026.08.07 | ₩117,841 | ₩119,758 | ₩117,841 | ₩119,141 | +1.10% | 15.4만 |
|---|
| 2026.08.06 | ₩120,629 | ₩123,255 | ₩117,078 | ₩117,801 | -2.34% | 18만 |
|---|
| 2026.08.05 | ₩117,198 | ₩121,352 | ₩115,577 | ₩121,017 | +3.26% | 29.7만 |
|---|
| 2026.08.04 | ₩110,150 | ₩119,490 | ₩109,654 | ₩118,458 | +7.54% | 42.5만 |
|---|
| 2026.08.03 | ₩103,584 | ₩108,836 | ₩101,560 | ₩107,537 | +3.82% | 29.9만 |
|---|
| 2026.07.31 | ₩107,202 | ₩111,222 | ₩98,451 | ₩100,569 | -6.19% | 28.7만 |
|---|
| 2026.07.30 | ₩97,513 | ₩101,466 | ₩97,513 | ₩100,689 | +3.26% | 13.4만 |
|---|
| 2026.07.29 | ₩99,697 | ₩100,274 | ₩95,530 | ₩95,610 | -4.10% | 23.6만 |
|---|
| 2026.07.28 | ₩103,007 | ₩104,187 | ₩100,220 | ₩100,341 | -2.59% | 17.9만 |
|---|
| 2026.07.27 | ₩105,527 | ₩106,465 | ₩102,914 | ₩104,039 | -1.41% | 14.1만 |
|---|
| 2026.07.24 | ₩105,486 | ₩107,161 | ₩104,347 | ₩104,843 | -0.61% | 10.7만 |
|---|
| 2026.07.23 | ₩105,151 | ₩107,684 | ₩104,468 | ₩105,352 | +0.19% | 13.6만 |
|---|
| 2026.07.22 | ₩106,853 | ₩109,480 | ₩105,862 | ₩106,840 | -0.01% | 13만 |
|---|
| 2026.07.21 | ₩105,285 | ₩108,448 | ₩104,522 | ₩108,341 | +2.90% | 12.6만 |
|---|
| 2026.07.20 | ₩105,218 | ₩106,063 | ₩103,289 | ₩103,329 | -1.80% | 12.4만 |
|---|
| 2026.07.17 | ₩100,542 | ₩105,272 | ₩99,537 | ₩104,012 | +3.45% | 19.3만 |
|---|
| 2026.07.16 | ₩102,083 | ₩105,607 | ₩101,815 | ₩103,664 | +1.55% | 18만 |
|---|
| 2026.07.15 | ₩103,463 | ₩104,361 | ₩101,172 | ₩103,396 | -0.06% | 21만 |
|---|
| 2026.07.14 | ₩101,708 | ₩103,302 | ₩100,234 | ₩103,155 | +1.42% | 21만 |
|---|
| 2026.07.13 | ₩98,692 | ₩100,528 | ₩98,424 | ₩100,126 | +1.45% | 18.6만 |
|---|
| 2026.07.10 | ₩100,662 | ₩102,096 | ₩99,001 | ₩99,697 | -0.96% | 16.5만 |
|---|
| 2026.07.09 | ₩99,590 | ₩101,922 | ₩97,821 | ₩100,743 | +1.16% | 38.7만 |
|---|
| 2026.07.08 | ₩98,277 | ₩99,550 | ₩95,155 | ₩97,768 | -0.52% | 33만 |
|---|
| 2026.07.07 | ₩103,235 | ₩103,235 | ₩98,451 | ₩99,644 | -3.48% | 29.5만 |
|---|
| 2026.07.06 | ₩102,833 | ₩103,396 | ₩101,734 | ₩103,369 | +0.52% | 30.2만 |
|---|
| 2026.07.02 | ₩105,795 | ₩106,089 | ₩101,011 | ₩102,378 | -3.23% | 19.2만 |
|---|
| 2026.07.01 | ₩108,032 | ₩108,890 | ₩105,044 | ₩105,513 | -2.33% | 17.3만 |
|---|
| 2026.06.30 | ₩107,135 | ₩110,136 | ₩107,135 | ₩109,225 | +1.95% | 21.4만 |
|---|
| 2026.06.29 | ₩107,041 | ₩108,944 | ₩106,438 | ₩106,920 | -0.11% | 19.6만 |
|---|
| 2026.06.26 | ₩107,952 | ₩108,260 | ₩105,366 | ₩108,126 | +0.16% | 81만 |
|---|
| 2026.06.25 | ₩108,354 | ₩110,377 | ₩107,764 | ₩108,836 | +0.45% | 19만 |
|---|
| 2026.06.24 | ₩106,987 | ₩109,131 | ₩104,937 | ₩106,974 | -0.01% | 22.1만 |
|---|
| 2026.06.23 | ₩107,027 | ₩108,542 | ₩106,170 | ₩106,947 | -0.08% | 20.6만 |
|---|
| 2026.06.22 | ₩109,212 | ₩110,083 | ₩107,912 | ₩109,453 | +0.22% | 21.4만 |
|---|
| 2026.06.18 | ₩108,930 | ₩110,002 | ₩106,666 | ₩108,622 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩106,103 | ₩107,858 | ₩103,959 | ₩106,625 | +0.49% | 35.4만 |
|---|
| 2026.06.16 | ₩106,290 | ₩111,423 | ₩105,406 | ₩105,513 | -0.73% | 21.2만 |
|---|
| 2026.06.15 | ₩107,885 | ₩108,930 | ₩104,964 | ₩105,232 | -2.46% | 18.6만 |
|---|
| 2026.06.12 | ₩104,790 | ₩106,505 | ₩103,329 | ₩105,781 | +0.95% | 17.9만 |
|---|
| 2026.06.11 | ₩100,622 | ₩104,522 | ₩98,076 | ₩104,468 | +3.82% | 23.3만 |
|---|
| 2026.06.10 | ₩100,502 | ₩102,404 | ₩98,853 | ₩98,867 | -1.63% | 25.5만 |
|---|
| 2026.06.09 | ₩103,396 | ₩105,433 | ₩97,687 | ₩101,145 | -2.18% | 21.7만 |
|---|
| 2026.06.08 | ₩98,692 | ₩102,324 | ₩98,478 | ₩102,029 | +3.38% | 28.5만 |
|---|
| 2026.06.05 | ₩99,108 | ₩101,131 | ₩96,709 | ₩97,339 | -1.78% | 19.2만 |
|---|
| 2026.06.04 | ₩100,059 | ₩101,172 | ₩98,746 | ₩100,234 | +0.17% | 15.7만 |
|---|
| 2026.06.03 | ₩104,388 | ₩105,218 | ₩99,161 | ₩100,059 | -4.15% | 24.5만 |
|---|
| 2026.06.02 | ₩102,029 | ₩105,071 | ₩102,029 | ₩104,857 | +2.77% | 18만 |
|---|
| 2026.06.01 | ₩100,073 | ₩102,244 | ₩98,907 | ₩101,627 | +1.55% | 18.3만 |
|---|
| 2026.05.29 | ₩100,488 | ₩102,378 | ₩100,140 | ₩101,520 | +1.03% | 22.7만 |
|---|
| 2026.05.28 | ₩97,326 | ₩101,265 | ₩96,924 | ₩100,140 | +2.89% | 21.7만 |
|---|
| 2026.05.27 | ₩99,711 | ₩100,166 | ₩98,545 | ₩99,684 | -0.03% | 12.8만 |
|---|
| 2026.05.26 | ₩96,388 | ₩100,475 | ₩96,388 | ₩99,081 | +2.79% | 20.8만 |
|---|
| 2026.05.22 | ₩94,110 | ₩96,254 | ₩94,110 | ₩95,624 | +1.61% | 20.8만 |
|---|
| 2026.05.21 | ₩94,418 | ₩94,940 | ₩91,215 | ₩93,466 | -1.01% | 19.3만 |
|---|
| 2026.05.20 | ₩95,115 | ₩97,339 | ₩94,404 | ₩95,316 | +0.21% | 20.4만 |
|---|
| 2026.05.19 | ₩95,490 | ₩95,999 | ₩92,957 | ₩94,016 | -1.54% | 18.6만 |
|---|
| 2026.05.18 | ₩96,843 | ₩97,821 | ₩95,704 | ₩96,803 | -0.04% | 16.2만 |
|---|
| 2026.05.15 | ₩95,476 | ₩97,460 | ₩93,627 | ₩96,495 | +1.07% | 27만 |
|---|
| 2026.05.14 | ₩97,138 | ₩97,969 | ₩95,329 | ₩97,245 | +0.11% | 15.7만 |
|---|
| 2026.05.13 | ₩95,383 | ₩97,192 | ₩94,297 | ₩96,280 | +0.94% | 21.1만 |
|---|
| 2026.05.12 | ₩93,962 | ₩95,878 | ₩89,862 | ₩95,168 | +1.28% | 23.2만 |
|---|
| 2026.05.11 | ₩92,716 | ₩95,637 | ₩91,188 | ₩95,074 | +2.54% | 22.8만 |
|---|
| 2026.05.08 | ₩91,805 | ₩93,024 | ₩90,559 | ₩92,863 | +1.15% | 14.2만 |
|---|
| 2026.05.07 | ₩93,453 | ₩93,801 | ₩90,224 | ₩91,349 | -2.25% | 17만 |
|---|
| 2026.05.06 | ₩92,461 | ₩92,703 | ₩89,875 | ₩92,314 | -0.16% | 17만 |
|---|
| 2026.05.05 | ₩87,021 | ₩91,778 | ₩86,284 | ₩90,706 | +4.23% | 21.1만 |
|---|
| 2026.05.04 | ₩87,436 | ₩91,081 | ₩85,319 | ₩86,217 | -1.39% | 22.2만 |
|---|
| 2026.05.01 | ₩87,101 | ₩89,232 | ₩77,279 | ₩87,329 | +0.26% | 44.3만 |
|---|
| 2026.04.30 | ₩83,068 | ₩87,329 | ₩83,068 | ₩86,847 | +4.55% | 14.6만 |
|---|
| 2026.04.29 | ₩85,131 | ₩85,131 | ₩82,786 | ₩83,430 | -2.00% | 15.5만 |
|---|
| 2026.04.28 | ₩85,466 | ₩85,734 | ₩84,046 | ₩85,332 | -0.16% | 10만 |
|---|
| 2026.04.27 | ₩86,605 | ₩87,101 | ₩85,091 | ₩85,480 | -1.30% | 18.6만 |
|---|
| 2026.04.24 | ₩85,574 | ₩86,940 | ₩84,569 | ₩86,592 | +1.19% | 15.3만 |
|---|
| 2026.04.23 | ₩86,002 | ₩87,503 | ₩84,863 | ₩85,654 | -0.41% | 11.2만 |
|---|
| 2026.04.22 | ₩86,565 | ₩86,672 | ₩84,502 | ₩85,734 | -0.96% | 10.2만 |
|---|
| 2026.04.21 | ₩86,337 | ₩87,905 | ₩85,306 | ₩85,480 | -0.99% | 15.1만 |
|---|
| 2026.04.20 | ₩86,110 | ₩86,471 | ₩85,359 | ₩86,431 | +0.37% | 9.3만 |
|---|
| 2026.04.17 | ₩85,118 | ₩87,852 | ₩83,684 | ₩86,445 | +1.56% | 14.3만 |
|---|
| 2026.04.16 | ₩84,314 | ₩85,480 | ₩82,398 | ₩83,162 | -1.37% | 16.4만 |
|---|
| 2026.04.15 | ₩82,599 | ₩84,971 | ₩81,674 | ₩84,743 | +2.60% | 19.5만 |
|---|
| 2026.04.14 | ₩84,636 | ₩84,997 | ₩82,827 | ₩82,961 | -1.98% | 16.3만 |
|---|
| 2026.04.13 | ₩81,674 | ₩84,234 | ₩81,674 | ₩84,180 | +3.07% | 10.7만 |
|---|
| 2026.04.10 | ₩82,947 | ₩83,095 | ₩81,674 | ₩82,277 | -0.81% | 7.5만 |
|---|
| 2026.04.09 | ₩80,656 | ₩83,229 | ₩80,656 | ₩82,518 | +2.31% | 12.4만 |
|---|
| 2026.04.08 | ₩80,817 | ₩83,068 | ₩80,776 | ₩81,085 | +0.33% | 26.8만 |
|---|
| 2026.04.07 | ₩76,823 | ₩77,654 | ₩75,993 | ₩77,091 | +0.35% | 14.5만 |
|---|
| 2026.04.06 | ₩77,413 | ₩78,190 | ₩76,301 | ₩77,279 | -0.17% | 8.8만 |
|---|
| 2026.04.02 | ₩75,684 | ₩78,579 | ₩74,130 | ₩77,413 | +2.28% | 17.1만 |
|---|
| 2026.04.01 | ₩77,333 | ₩79,101 | ₩77,333 | ₩77,895 | +0.73% | 11.6만 |
|---|
| 2026.03.31 | ₩75,309 | ₩76,649 | ₩74,344 | ₩76,408 | +1.46% | 10.3만 |
|---|
| 2026.03.30 | ₩76,127 | ₩76,127 | ₩73,527 | ₩74,210 | -2.52% | 21.4만 |
|---|
| 2026.03.27 | ₩76,850 | ₩77,735 | ₩74,036 | ₩75,095 | -2.28% | 13.1만 |
|---|
| 2026.03.26 | ₩78,780 | ₩79,678 | ₩77,091 | ₩77,869 | -1.16% | 15.2만 |
|---|
| 2026.03.25 | ₩80,924 | ₩80,924 | ₩79,276 | ₩80,160 | -0.94% | 12.4만 |
|---|
| 2026.03.24 | ₩76,743 | ₩80,750 | ₩76,555 | ₩79,879 | +4.09% | 16만 |
|---|
| 2026.03.23 | ₩77,038 | ₩79,048 | ₩76,877 | ₩77,761 | +0.94% | 18.3만 |
|---|
| 2026.03.20 | ₩76,234 | ₩77,024 | ₩73,862 | ₩74,706 | -2.00% | 29.5만 |
|---|
| 2026.03.19 | ₩74,050 | ₩76,395 | ₩73,782 | ₩75,912 | +2.52% | 13.7만 |
|---|
| 2026.03.18 | ₩75,671 | ₩77,346 | ₩75,242 | ₩75,416 | -0.34% | 18.3만 |
|---|
| 2026.03.17 | ₩74,438 | ₩76,060 | ₩74,143 | ₩76,006 | +2.11% | 16.1만 |
|---|
| 2026.03.16 | ₩74,264 | ₩74,666 | ₩73,138 | ₩73,983 | -0.38% | 13.8만 |
|---|
| 2026.03.13 | ₩75,604 | ₩75,604 | ₩71,731 | ₩72,830 | -3.67% | 20.5만 |
|---|
| 2026.03.12 | ₩76,462 | ₩77,279 | ₩74,009 | ₩74,009 | -3.21% | 22.9만 |
|---|
| 2026.03.11 | ₩76,609 | ₩78,257 | ₩75,885 | ₩78,177 | +2.05% | 13.5만 |
|---|
| 2026.03.10 | ₩75,778 | ₩79,637 | ₩75,778 | ₩77,266 | +1.96% | 14.2만 |
|---|
| 2026.03.09 | ₩74,760 | ₩77,775 | ₩72,817 | ₩77,172 | +3.23% | 20.8만 |
|---|
| 2026.03.06 | ₩79,785 | ₩80,066 | ₩76,234 | ₩76,837 | -3.69% | 27.6만 |
|---|
| 2026.03.05 | ₩83,162 | ₩84,301 | ₩79,852 | ₩81,889 | -1.53% | 15.1만 |
|---|
| 2026.03.04 | ₩83,550 | ₩85,239 | ₩82,157 | ₩84,595 | +1.25% | 12.6만 |
|---|
| 2026.03.03 | ₩81,071 | ₩83,671 | ₩78,874 | ₩83,028 | +2.41% | 12.4만 |
|---|
| 2026.03.02 | ₩81,473 | ₩84,368 | ₩80,656 | ₩83,952 | +3.04% | 10.7만 |
|---|
| 2026.02.27 | ₩83,121 | ₩84,301 | ₩82,210 | ₩83,188 | +0.08% | 14.4만 |
|---|
| 2026.02.26 | ₩84,502 | ₩85,158 | ₩83,242 | ₩84,381 | -0.14% | 16.1만 |
|---|
| 2026.02.25 | ₩85,292 | ₩85,292 | ₩82,853 | ₩83,925 | -1.60% | 20만 |
|---|
| 2026.02.24 | ₩84,997 | ₩85,332 | ₩83,590 | ₩84,796 | -0.24% | 17.3만 |
|---|
| 2026.02.23 | ₩87,222 | ₩87,329 | ₩83,202 | ₩84,756 | -2.83% | 18.8만 |
|---|
| 2026.02.20 | ₩87,503 | ₩88,910 | ₩86,069 | ₩87,597 | +0.11% | 15.1만 |
|---|
| 2026.02.19 | ₩87,209 | ₩87,865 | ₩85,721 | ₩87,798 | +0.68% | 13.4만 |
|---|
| 2026.02.18 | ₩89,473 | ₩90,076 | ₩87,584 | ₩88,106 | -1.53% | 22.9만 |
|---|
| 2026.02.17 | ₩90,049 | ₩90,371 | ₩88,173 | ₩89,540 | -0.57% | 18.9만 |
|---|
| 2026.02.13 | ₩89,580 | ₩90,934 | ₩87,758 | ₩90,478 | +1.00% | 23.8만 |
|---|
| 2026.02.12 | ₩91,202 | ₩92,341 | ₩88,160 | ₩89,044 | -2.37% | 18.4만 |
|---|
| 2026.02.11 | ₩90,076 | ₩91,724 | ₩87,704 | ₩89,982 | -0.10% | 24.9만 |
|---|
| 2026.02.10 | ₩88,656 | ₩90,693 | ₩88,106 | ₩88,910 | +0.29% | 29.2만 |
|---|
| 2026.02.09 | ₩86,833 | ₩91,121 | ₩86,431 | ₩88,321 | +1.71% | 52.3만 |
|---|
| 2026.02.06 | ₩77,185 | ₩90,545 | ₩76,341 | ₩90,009 | +16.61% | 86.9만 |
|---|
| 2026.02.05 | ₩71,034 | ₩72,281 | ₩70,150 | ₩70,324 | -1.00% | 18만 |
|---|
| 2026.02.04 | ₩72,307 | ₩73,862 | ₩70,297 | ₩71,637 | -0.93% | 19.3만 |
|---|
| 2026.02.03 | ₩72,026 | ₩73,071 | ₩70,512 | ₩71,919 | -0.15% | 16.6만 |
|---|
| 2026.02.02 | ₩70,163 | ₩72,669 | ₩69,949 | ₩71,624 | +2.08% | 14.3만 |
|---|
| 2026.01.30 | ₩70,217 | ₩71,718 | ₩69,748 | ₩70,552 | +0.48% | 22.4만 |
|---|
| 2026.01.29 | ₩69,815 | ₩71,490 | ₩69,185 | ₩71,262 | +2.07% | 16.7만 |
|---|
| 2026.01.28 | ₩70,713 | ₩70,740 | ₩69,453 | ₩69,493 | -1.72% | 21.5만 |
|---|
| 2026.01.27 | ₩70,927 | ₩71,544 | ₩70,003 | ₩70,324 | -0.85% | 8.4만 |
|---|
| 2026.01.26 | ₩72,026 | ₩72,884 | ₩70,847 | ₩70,927 | -1.53% | 11만 |
|---|
| 2026.01.23 | ₩73,889 | ₩73,889 | ₩70,954 | ₩72,026 | -2.52% | 21.6만 |
|---|
| 2026.01.22 | ₩74,572 | ₩75,845 | ₩73,929 | ₩73,956 | -0.83% | 17.5만 |
|---|
| 2026.01.21 | ₩71,785 | ₩74,532 | ₩71,771 | ₩74,277 | +3.47% | 22.4만 |
|---|
| 2026.01.20 | ₩72,053 | ₩72,482 | ₩70,954 | ₩71,061 | -1.38% | 14.3만 |
|---|
| 2026.01.16 | ₩74,237 | ₩74,237 | ₩72,361 | ₩73,379 | -1.16% | 18.9만 |
|---|
| 2026.01.15 | ₩72,374 | ₩73,956 | ₩72,227 | ₩73,701 | +1.83% | 10.3만 |
|---|
| 2026.01.14 | ₩72,562 | ₩72,642 | ₩70,820 | ₩71,919 | -0.89% | 12.3만 |
|---|
| 2026.01.13 | ₩73,339 | ₩73,782 | ₩71,624 | ₩72,415 | -1.26% | 14.6만 |
|---|
| 2026.01.12 | ₩73,219 | ₩73,714 | ₩72,709 | ₩73,205 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩73,701 | ₩74,130 | ₩72,482 | ₩73,312 | -0.53% | 10.4만 |
|---|
| 2026.01.08 | ₩71,544 | ₩73,688 | ₩71,544 | ₩73,607 | +2.88% | 16.7만 |
|---|
| 2026.01.07 | ₩72,642 | ₩72,642 | ₩70,351 | ₩72,026 | -0.85% | 12.9만 |
|---|
| 2026.01.06 | ₩70,311 | ₩72,495 | ₩69,413 | ₩72,415 | +2.99% | 15.2만 |
|---|
| 2026.01.05 | ₩68,783 | ₩71,637 | ₩67,658 | ₩71,008 | +3.23% | 13만 |
|---|
| 2026.01.02 | ₩68,488 | ₩68,837 | ₩67,577 | ₩68,810 | +0.47% | 17.6만 |
|---|
| 2025.12.31 | ₩68,957 | ₩68,957 | ₩67,671 | ₩67,792 | -1.69% | 9만 |
|---|
| 2025.12.30 | ₩70,431 | ₩70,726 | ₩69,185 | ₩69,185 | -1.77% | 4.9만 |
|---|
| 2025.12.29 | ₩70,418 | ₩70,686 | ₩69,574 | ₩70,096 | -0.46% | 9만 |
|---|
| 2025.12.26 | ₩71,142 | ₩71,142 | ₩69,426 | ₩70,619 | -0.73% | 12.2만 |
|---|
| 2025.12.24 | ₩70,820 | ₩71,731 | ₩70,820 | ₩71,142 | +0.45% | 4.5만 |
|---|
| 2025.12.23 | ₩70,807 | ₩71,584 | ₩70,565 | ₩71,249 | +0.62% | 7.5만 |
|---|
| 2025.12.22 | ₩70,485 | ₩71,597 | ₩70,458 | ₩71,061 | +0.82% | 11.5만 |
|---|
| 2025.12.19 | ₩70,029 | ₩70,699 | ₩69,520 | ₩69,842 | -0.27% | 79.2만 |
|---|
| 2025.12.18 | ₩71,155 | ₩71,544 | ₩70,204 | ₩70,431 | -1.02% | 14.1만 |
|---|
| 2025.12.17 | ₩70,431 | ₩71,329 | ₩69,949 | ₩70,177 | -0.36% | 16.4만 |
|---|
| 2025.12.16 | ₩70,083 | ₩70,900 | ₩69,453 | ₩70,646 | +0.80% | 13만 |
|---|
| 2025.12.15 | ₩70,874 | ₩70,874 | ₩69,788 | ₩70,244 | -0.89% | 11.9만 |
|---|
| 2025.12.12 | ₩71,704 | ₩71,704 | ₩69,909 | ₩70,445 | -1.76% | 8.5만 |
|---|
| 2025.12.11 | ₩70,552 | ₩72,120 | ₩69,869 | ₩71,316 | +1.08% | 11.2만 |
|---|
| 2025.12.10 | ₩68,314 | ₩71,061 | ₩68,314 | ₩70,284 | +2.88% | 12.7만 |
|---|
| 2025.12.09 | ₩67,644 | ₩68,944 | ₩67,644 | ₩68,649 | +1.49% | 8.5만 |
|---|
| 2025.12.08 | ₩70,029 | ₩70,150 | ₩67,966 | ₩68,180 | -2.64% | 15.1만 |
|---|
| 2025.12.05 | ₩69,024 | ₩69,815 | ₩68,971 | ₩69,788 | +1.11% | 12.3만 |
|---|
| 2025.12.04 | ₩68,220 | ₩69,842 | ₩68,140 | ₩69,252 | +1.51% | 12.2만 |
|---|
| 2025.12.03 | ₩67,336 | ₩68,716 | ₩67,309 | ₩68,582 | +1.85% | 10.9만 |
|---|
| 2025.12.02 | ₩67,604 | ₩67,684 | ₩66,331 | ₩67,189 | -0.61% | 12.1만 |
|---|
| 2025.12.01 | ₩67,189 | ₩67,644 | ₩65,768 | ₩67,041 | -0.22% | 13.1만 |
|---|
| 2025.11.28 | ₩68,127 | ₩68,247 | ₩67,242 | ₩68,100 | -0.04% | 10.5만 |
|---|
| 2025.11.26 | ₩67,336 | ₩69,601 | ₩67,336 | ₩68,153 | +1.21% | 26.1만 |
|---|
| 2025.11.25 | ₩66,586 | ₩68,381 | ₩66,344 | ₩68,046 | +2.19% | 15.8만 |
|---|
| 2025.11.24 | ₩65,272 | ₩66,532 | ₩65,272 | ₩66,009 | +1.13% | 13.5만 |
|---|
| 2025.11.21 | ₩62,981 | ₩65,768 | ₩62,820 | ₩65,433 | +3.89% | 24만 |
|---|
| 2025.11.20 | ₩64,321 | ₩65,219 | ₩62,579 | ₩62,726 | -2.48% | 14.6만 |
|---|
| 2025.11.19 | ₩63,262 | ₩64,415 | ₩62,994 | ₩63,222 | -0.06% | 11.5만 |
|---|
| 2025.11.18 | ₩62,834 | ₩63,383 | ₩61,735 | ₩63,195 | +0.58% | 15.9만 |
|---|
| 2025.11.17 | ₩65,085 | ₩65,621 | ₩62,874 | ₩63,075 | -3.09% | 13.2만 |
|---|
| 2025.11.14 | ₩65,004 | ₩65,996 | ₩64,669 | ₩64,991 | -0.02% | 14.2만 |
|---|
| 2025.11.13 | ₩66,545 | ₩67,175 | ₩64,790 | ₩65,795 | -1.13% | 17.2만 |
|---|
| 2025.11.12 | ₩66,921 | ₩67,778 | ₩66,344 | ₩66,773 | -0.22% | 30.3만 |
|---|
| 2025.11.11 | ₩65,728 | ₩66,438 | ₩64,924 | ₩66,344 | +0.94% | 16.1만 |
|---|
| 2025.11.10 | ₩66,438 | ₩66,639 | ₩65,594 | ₩65,701 | -1.11% | 16.3만 |
|---|
| 2025.11.07 | ₩64,978 | ₩65,715 | ₩63,906 | ₩65,648 | +1.03% | 17만 |
|---|
| 2025.11.06 | ₩66,331 | ₩66,653 | ₩63,879 | ₩65,179 | -1.74% | 22.5만 |
|---|
| 2025.11.05 | ₩65,219 | ₩67,028 | ₩64,321 | ₩66,733 | +2.32% | 20.1만 |
|---|
| 2025.11.04 | ₩69,842 | ₩69,842 | ₩64,066 | ₩64,696 | -7.37% | 37.4만 |
|---|
| 2025.11.03 | ₩66,880 | ₩71,718 | ₩64,107 | ₩71,651 | +7.13% | 61.2만 |
|---|
| 2025.10.31 | ₩71,825 | ₩73,219 | ₩60,435 | ₩66,679 | -7.16% | 65.8만 |
|---|
| 2025.10.30 | ₩69,748 | ₩72,080 | ₩69,560 | ₩71,061 | +1.88% | 21.9만 |
|---|
| 2025.10.29 | ₩71,678 | ₩72,401 | ₩69,748 | ₩70,579 | -1.53% | 24.5만 |
|---|
| 2025.10.28 | ₩72,562 | ₩73,192 | ₩71,182 | ₩71,678 | -1.22% | 13.6만 |
|---|
| 2025.10.27 | ₩74,036 | ₩74,036 | ₩72,321 | ₩72,830 | -1.63% | 11.5만 |
|---|
| 2025.10.24 | ₩74,304 | ₩74,907 | ₩73,125 | ₩73,219 | -1.46% | 12만 |
|---|
| 2025.10.23 | ₩71,061 | ₩74,478 | ₩71,061 | ₩74,063 | +4.22% | 28.7만 |
|---|
| 2025.10.22 | ₩72,401 | ₩72,401 | ₩70,311 | ₩71,142 | -1.74% | 23.2만 |
|---|
| 2025.10.21 | ₩71,825 | ₩73,111 | ₩70,351 | ₩72,616 | +1.10% | 17만 |
|---|
| 2025.10.20 | ₩70,659 | ₩72,039 | ₩70,659 | ₩72,039 | +1.95% | 18.3만 |
|---|
| 2025.10.17 | ₩73,058 | ₩73,621 | ₩69,708 | ₩69,895 | -4.33% | 20.2만 |
|---|
| 2025.10.16 | ₩74,251 | ₩74,907 | ₩71,678 | ₩73,071 | -1.59% | 31.8만 |
|---|
| 2025.10.15 | ₩70,244 | ₩74,076 | ₩70,244 | ₩73,996 | +5.34% | 31.8만 |
|---|
| 2025.10.14 | ₩67,135 | ₩69,895 | ₩67,135 | ₩69,560 | +3.61% | 24.3만 |
|---|
| 2025.10.13 | ₩65,621 | ₩68,837 | ₩65,259 | ₩68,395 | +4.23% | 16.2만 |
|---|
| 2025.10.10 | ₩65,567 | ₩66,720 | ₩64,509 | ₩64,629 | -1.43% | 23.9만 |
|---|