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 | ₩124,281 | ₩126,910 | ₩123,396 | ₩125,864 | +1.27% | 14만 |
| 2026.10.08 | ₩123,785 | ₩125,019 | ₩122,055 | ₩123,678 | -0.09% | 14.4만 |
| 2026.10.07 | ₩129,096 | ₩129,700 | ₩122,605 | ₩125,099 | -3.10% | 23.3만 |
| 2026.10.06 | ₩133,657 | ₩134,072 | ₩129,284 | ₩130,478 | -2.38% | 29만 |
| 2026.10.05 | ₩131,497 | ₩133,281 | ₩129,150 | ₩132,356 | +0.65% | 25.9만 |
| 2026.10.02 | ₩128,935 | ₩133,348 | ₩128,077 | ₩131,725 | +2.16% | 24.1만 |
| 2026.10.01 | ₩126,843 | ₩128,949 | ₩125,555 | ₩126,575 | -0.21% | 25.1만 |
| 2026.09.30 | ₩128,962 | ₩130,625 | ₩127,219 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩127,219 |
| -1.35% |
| 27.7만 |
| 2026.09.29 | ₩131,443 | ₩132,114 | ₩127,567 | ₩128,037 | -2.59% | 22만 |
|---|
| 2026.09.28 | ₩128,399 | ₩131,175 | ₩127,701 | ₩129,968 | +1.22% | 29.8만 |
|---|
| 2026.09.25 | ₩124,697 | ₩129,995 | ₩123,919 | ₩129,096 | +3.53% | 25.6만 |
|---|
| 2026.09.24 | ₩118,594 | ₩128,748 | ₩118,594 | ₩124,697 | +5.15% | 47만 |
|---|
| 2026.09.23 | ₩119,895 | ₩120,687 | ₩117,427 | ₩119,547 | -0.29% | 17.6만 |
|---|
| 2026.09.22 | ₩118,286 | ₩120,915 | ₩118,125 | ₩119,989 | +1.44% | 18.4만 |
|---|
| 2026.09.21 | ₩119,855 | ₩120,767 | ₩116,153 | ₩117,602 | -1.88% | 26.3만 |
|---|
| 2026.09.18 | ₩116,676 | ₩117,749 | ₩113,068 | ₩117,696 | +0.87% | 46.6만 |
|---|
| 2026.09.17 | ₩114,503 | ₩116,529 | ₩112,451 | ₩115,912 | +1.23% | 33.4만 |
|---|
| 2026.09.16 | ₩107,569 | ₩114,007 | ₩107,193 | ₩111,646 | +3.79% | 36.1만 |
|---|
| 2026.09.15 | ₩105,732 | ₩106,375 | ₩104,457 | ₩106,080 | +0.33% | 22.9만 |
|---|
| 2026.09.14 | ₩106,120 | ₩107,650 | ₩104,806 | ₩104,913 | -1.14% | 17.6만 |
|---|
| 2026.09.11 | ₩109,152 | ₩109,983 | ₩108,535 | ₩109,956 | +0.74% | 10.3만 |
|---|
| 2026.09.10 | ₩107,301 | ₩108,186 | ₩105,517 | ₩106,965 | -0.31% | 18.8만 |
|---|
| 2026.09.09 | ₩107,810 | ₩109,340 | ₩107,757 | ₩108,495 | +0.63% | 10.7만 |
|---|
| 2026.09.08 | ₩109,796 | ₩110,721 | ₩108,280 | ₩108,682 | -1.01% | 14.2만 |
|---|
| 2026.09.04 | ₩107,180 | ₩109,863 | ₩107,086 | ₩109,232 | +1.91% | 15.5만 |
|---|
| 2026.09.03 | ₩106,067 | ₩106,885 | ₩103,344 | ₩106,670 | +0.57% | 14.5만 |
|---|
| 2026.09.02 | ₩105,289 | ₩107,717 | ₩105,182 | ₩105,410 | +0.11% | 18만 |
|---|
| 2026.09.01 | ₩105,410 | ₩106,764 | ₩104,511 | ₩105,275 | -0.13% | 14만 |
|---|
| 2026.08.31 | ₩106,979 | ₩107,663 | ₩105,732 | ₩107,381 | +0.38% | 17.1만 |
|---|
| 2026.08.28 | ₩107,703 | ₩109,031 | ₩105,436 | ₩106,952 | -0.70% | 17.5만 |
|---|
| 2026.08.27 | ₩104,672 | ₩108,186 | ₩104,672 | ₩107,435 | +2.64% | 17.3만 |
|---|
| 2026.08.26 | ₩103,746 | ₩105,758 | ₩103,532 | ₩105,758 | +1.94% | 14.4만 |
|---|
| 2026.08.25 | ₩105,235 | ₩105,450 | ₩102,673 | ₩104,082 | -1.10% | 14만 |
|---|
| 2026.08.24 | ₩106,925 | ₩107,556 | ₩102,472 | ₩102,982 | -3.69% | 18.3만 |
|---|
| 2026.08.21 | ₩106,872 | ₩106,872 | ₩104,323 | ₩106,778 | -0.09% | 16.8만 |
|---|
| 2026.08.20 | ₩108,843 | ₩108,843 | ₩104,685 | ₩105,678 | -2.91% | 17.8만 |
|---|
| 2026.08.19 | ₩114,919 | ₩115,120 | ₩109,044 | ₩110,091 | -4.20% | 23.9만 |
|---|
| 2026.08.18 | ₩120,110 | ₩120,110 | ₩113,605 | ₩113,846 | -5.21% | 19.6만 |
|---|
| 2026.08.17 | ₩123,517 | ₩123,785 | ₩120,351 | ₩121,867 | -1.34% | 15.8만 |
|---|
| 2026.08.14 | ₩123,409 | ₩124,737 | ₩121,451 | ₩123,222 | -0.15% | 14.1만 |
|---|
| 2026.08.13 | ₩122,363 | ₩124,442 | ₩120,217 | ₩123,825 | +1.19% | 18.5만 |
|---|
| 2026.08.12 | ₩123,396 | ₩123,624 | ₩121,008 | ₩121,786 | -1.30% | 18.2만 |
|---|
| 2026.08.11 | ₩120,713 | ₩122,779 | ₩120,713 | ₩121,317 | +0.50% | 15.4만 |
|---|
| 2026.08.10 | ₩119,292 | ₩120,606 | ₩118,916 | ₩120,257 | +0.81% | 17.5만 |
|---|
| 2026.08.07 | ₩117,950 | ₩119,868 | ₩117,950 | ₩119,251 | +1.10% | 15.4만 |
|---|
| 2026.08.06 | ₩120,740 | ₩123,369 | ₩117,186 | ₩117,910 | -2.34% | 18만 |
|---|
| 2026.08.05 | ₩117,307 | ₩121,465 | ₩115,684 | ₩121,129 | +3.26% | 29.7만 |
|---|
| 2026.08.04 | ₩110,252 | ₩119,600 | ₩109,755 | ₩118,567 | +7.54% | 42.5만 |
|---|
| 2026.08.03 | ₩103,679 | ₩108,937 | ₩101,654 | ₩107,636 | +3.82% | 29.9만 |
|---|
| 2026.07.31 | ₩107,301 | ₩111,325 | ₩98,542 | ₩100,662 | -6.19% | 28.7만 |
|---|
| 2026.07.30 | ₩97,603 | ₩101,560 | ₩97,603 | ₩100,782 | +3.26% | 13.4만 |
|---|
| 2026.07.29 | ₩99,790 | ₩100,366 | ₩95,618 | ₩95,699 | -4.10% | 23.6만 |
|---|
| 2026.07.28 | ₩103,103 | ₩104,283 | ₩100,313 | ₩100,434 | -2.59% | 17.9만 |
|---|
| 2026.07.27 | ₩105,624 | ₩106,563 | ₩103,009 | ₩104,135 | -1.41% | 14.1만 |
|---|
| 2026.07.24 | ₩105,584 | ₩107,261 | ₩104,444 | ₩104,940 | -0.61% | 10.7만 |
|---|
| 2026.07.23 | ₩105,249 | ₩107,784 | ₩104,565 | ₩105,450 | +0.19% | 13.6만 |
|---|
| 2026.07.22 | ₩106,952 | ₩109,581 | ₩105,960 | ₩106,939 | -0.01% | 13만 |
|---|
| 2026.07.21 | ₩105,383 | ₩108,548 | ₩104,618 | ₩108,441 | +2.90% | 12.6만 |
|---|
| 2026.07.20 | ₩105,316 | ₩106,161 | ₩103,384 | ₩103,425 | -1.80% | 12.4만 |
|---|
| 2026.07.17 | ₩100,635 | ₩105,369 | ₩99,629 | ₩104,109 | +3.45% | 19.3만 |
|---|
| 2026.07.16 | ₩102,177 | ₩105,705 | ₩101,909 | ₩103,760 | +1.55% | 18만 |
|---|
| 2026.07.15 | ₩103,559 | ₩104,457 | ₩101,265 | ₩103,492 | -0.06% | 21만 |
|---|
| 2026.07.14 | ₩101,802 | ₩103,398 | ₩100,326 | ₩103,250 | +1.42% | 21만 |
|---|
| 2026.07.13 | ₩98,784 | ₩100,621 | ₩98,516 | ₩100,219 | +1.45% | 18.6만 |
|---|
| 2026.07.10 | ₩100,755 | ₩102,191 | ₩99,092 | ₩99,790 | -0.96% | 16.5만 |
|---|
| 2026.07.09 | ₩99,682 | ₩102,016 | ₩97,912 | ₩100,836 | +1.16% | 38.7만 |
|---|
| 2026.07.08 | ₩98,368 | ₩99,642 | ₩95,243 | ₩97,858 | -0.52% | 33만 |
|---|
| 2026.07.07 | ₩103,331 | ₩103,331 | ₩98,542 | ₩99,736 | -3.48% | 29.5만 |
|---|
| 2026.07.06 | ₩102,928 | ₩103,492 | ₩101,828 | ₩103,465 | +0.52% | 30.2만 |
|---|
| 2026.07.02 | ₩105,892 | ₩106,188 | ₩101,104 | ₩102,472 | -3.23% | 19.2만 |
|---|
| 2026.07.01 | ₩108,132 | ₩108,991 | ₩105,141 | ₩105,611 | -2.33% | 17.3만 |
|---|
| 2026.06.30 | ₩107,234 | ₩110,238 | ₩107,234 | ₩109,326 | +1.95% | 21.4만 |
|---|
| 2026.06.29 | ₩107,140 | ₩109,044 | ₩106,536 | ₩107,019 | -0.11% | 19.6만 |
|---|
| 2026.06.26 | ₩108,052 | ₩108,360 | ₩105,463 | ₩108,226 | +0.16% | 81만 |
|---|
| 2026.06.25 | ₩108,454 | ₩110,480 | ₩107,864 | ₩108,937 | +0.45% | 19만 |
|---|
| 2026.06.24 | ₩107,086 | ₩109,232 | ₩105,034 | ₩107,073 | -0.01% | 22.1만 |
|---|
| 2026.06.23 | ₩107,126 | ₩108,642 | ₩106,268 | ₩107,046 | -0.08% | 20.6만 |
|---|
| 2026.06.22 | ₩109,313 | ₩110,185 | ₩108,012 | ₩109,554 | +0.22% | 21.4만 |
|---|
| 2026.06.18 | ₩109,031 | ₩110,104 | ₩106,764 | ₩108,723 | -0.28% | 45.6만 |
|---|
| 2026.06.17 | ₩106,201 | ₩107,958 | ₩104,055 | ₩106,724 | +0.49% | 35.4만 |
|---|
| 2026.06.16 | ₩106,389 | ₩111,526 | ₩105,504 | ₩105,611 | -0.73% | 21.2만 |
|---|
| 2026.06.15 | ₩107,985 | ₩109,031 | ₩105,061 | ₩105,329 | -2.46% | 18.6만 |
|---|
| 2026.06.12 | ₩104,887 | ₩106,603 | ₩103,425 | ₩105,879 | +0.95% | 17.9만 |
|---|
| 2026.06.11 | ₩100,715 | ₩104,618 | ₩98,167 | ₩104,565 | +3.82% | 23.3만 |
|---|
| 2026.06.10 | ₩100,595 | ₩102,499 | ₩98,945 | ₩98,958 | -1.63% | 25.5만 |
|---|
| 2026.06.09 | ₩103,492 | ₩105,530 | ₩97,778 | ₩101,238 | -2.18% | 21.7만 |
|---|
| 2026.06.08 | ₩98,784 | ₩102,419 | ₩98,569 | ₩102,124 | +3.38% | 28.5만 |
|---|
| 2026.06.05 | ₩99,200 | ₩101,225 | ₩96,799 | ₩97,429 | -1.78% | 19.2만 |
|---|
| 2026.06.04 | ₩100,152 | ₩101,265 | ₩98,837 | ₩100,326 | +0.17% | 15.7만 |
|---|
| 2026.06.03 | ₩104,484 | ₩105,316 | ₩99,253 | ₩100,152 | -4.15% | 24.5만 |
|---|
| 2026.06.02 | ₩102,124 | ₩105,168 | ₩102,124 | ₩104,954 | +2.77% | 18만 |
|---|
| 2026.06.01 | ₩100,165 | ₩102,338 | ₩98,998 | ₩101,721 | +1.55% | 18.3만 |
|---|
| 2026.05.29 | ₩100,581 | ₩102,472 | ₩100,232 | ₩101,614 | +1.03% | 22.7만 |
|---|
| 2026.05.28 | ₩97,416 | ₩101,359 | ₩97,013 | ₩100,232 | +2.89% | 21.7만 |
|---|
| 2026.05.27 | ₩99,803 | ₩100,259 | ₩98,636 | ₩99,776 | -0.03% | 12.8만 |
|---|
| 2026.05.26 | ₩96,477 | ₩100,568 | ₩96,477 | ₩99,173 | +2.79% | 20.8만 |
|---|
| 2026.05.22 | ₩94,197 | ₩96,343 | ₩94,197 | ₩95,712 | +1.61% | 20.8만 |
|---|
| 2026.05.21 | ₩94,505 | ₩95,028 | ₩91,300 | ₩93,553 | -1.01% | 19.3만 |
|---|
| 2026.05.20 | ₩95,203 | ₩97,429 | ₩94,492 | ₩95,404 | +0.21% | 20.4만 |
|---|
| 2026.05.19 | ₩95,578 | ₩96,088 | ₩93,043 | ₩94,103 | -1.54% | 18.6만 |
|---|
| 2026.05.18 | ₩96,933 | ₩97,912 | ₩95,793 | ₩96,893 | -0.04% | 16.2만 |
|---|
| 2026.05.15 | ₩95,565 | ₩97,550 | ₩93,714 | ₩96,584 | +1.07% | 27만 |
|---|
| 2026.05.14 | ₩97,228 | ₩98,060 | ₩95,417 | ₩97,335 | +0.11% | 15.7만 |
|---|
| 2026.05.13 | ₩95,471 | ₩97,282 | ₩94,384 | ₩96,370 | +0.94% | 21.1만 |
|---|
| 2026.05.12 | ₩94,049 | ₩95,967 | ₩89,945 | ₩95,256 | +1.28% | 23.2만 |
|---|
| 2026.05.11 | ₩92,802 | ₩95,726 | ₩91,273 | ₩95,162 | +2.54% | 22.8만 |
|---|
| 2026.05.08 | ₩91,890 | ₩93,110 | ₩90,642 | ₩92,949 | +1.15% | 14.2만 |
|---|
| 2026.05.07 | ₩93,539 | ₩93,888 | ₩90,307 | ₩91,434 | -2.25% | 17만 |
|---|
| 2026.05.06 | ₩92,547 | ₩92,788 | ₩89,958 | ₩92,399 | -0.16% | 17만 |
|---|
| 2026.05.05 | ₩87,101 | ₩91,863 | ₩86,364 | ₩90,790 | +4.23% | 21.1만 |
|---|
| 2026.05.04 | ₩87,517 | ₩91,165 | ₩85,398 | ₩86,297 | -1.39% | 22.2만 |
|---|
| 2026.05.01 | ₩87,182 | ₩89,314 | ₩77,350 | ₩87,410 | +0.26% | 44.3만 |
|---|
| 2026.04.30 | ₩83,145 | ₩87,410 | ₩83,145 | ₩86,927 | +4.55% | 14.6만 |
|---|
| 2026.04.29 | ₩85,210 | ₩85,210 | ₩82,863 | ₩83,507 | -2.00% | 15.5만 |
|---|
| 2026.04.28 | ₩85,546 | ₩85,814 | ₩84,124 | ₩85,411 | -0.16% | 10만 |
|---|
| 2026.04.27 | ₩86,686 | ₩87,182 | ₩85,170 | ₩85,559 | -1.30% | 18.6만 |
|---|
| 2026.04.24 | ₩85,653 | ₩87,021 | ₩84,647 | ₩86,672 | +1.19% | 15.3만 |
|---|
| 2026.04.23 | ₩86,082 | ₩87,584 | ₩84,942 | ₩85,733 | -0.41% | 11.2만 |
|---|
| 2026.04.22 | ₩86,645 | ₩86,753 | ₩84,580 | ₩85,814 | -0.96% | 10.2만 |
|---|
| 2026.04.21 | ₩86,417 | ₩87,987 | ₩85,385 | ₩85,559 | -0.99% | 15.1만 |
|---|
| 2026.04.20 | ₩86,189 | ₩86,552 | ₩85,438 | ₩86,511 | +0.37% | 9.3만 |
|---|
| 2026.04.17 | ₩85,197 | ₩87,933 | ₩83,762 | ₩86,525 | +1.56% | 14.3만 |
|---|
| 2026.04.16 | ₩84,392 | ₩85,559 | ₩82,474 | ₩83,239 | -1.37% | 16.4만 |
|---|
| 2026.04.15 | ₩82,675 | ₩85,049 | ₩81,750 | ₩84,821 | +2.60% | 19.5만 |
|---|
| 2026.04.14 | ₩84,714 | ₩85,076 | ₩82,903 | ₩83,037 | -1.98% | 16.3만 |
|---|
| 2026.04.13 | ₩81,750 | ₩84,312 | ₩81,750 | ₩84,258 | +3.07% | 10.7만 |
|---|
| 2026.04.10 | ₩83,024 | ₩83,172 | ₩81,750 | ₩82,353 | -0.81% | 7.5만 |
|---|
| 2026.04.09 | ₩80,730 | ₩83,306 | ₩80,730 | ₩82,595 | +2.31% | 12.4만 |
|---|
| 2026.04.08 | ₩80,891 | ₩83,145 | ₩80,851 | ₩81,160 | +0.33% | 26.8만 |
|---|
| 2026.04.07 | ₩76,894 | ₩77,726 | ₩76,063 | ₩77,163 | +0.35% | 14.5만 |
|---|
| 2026.04.06 | ₩77,485 | ₩78,263 | ₩76,371 | ₩77,350 | -0.17% | 8.8만 |
|---|
| 2026.04.02 | ₩75,754 | ₩78,651 | ₩74,199 | ₩77,485 | +2.28% | 17.1만 |
|---|
| 2026.04.01 | ₩77,404 | ₩79,175 | ₩77,404 | ₩77,967 | +0.73% | 11.6만 |
|---|
| 2026.03.31 | ₩75,379 | ₩76,720 | ₩74,413 | ₩76,479 | +1.46% | 10.3만 |
|---|
| 2026.03.30 | ₩76,197 | ₩76,197 | ₩73,595 | ₩74,279 | -2.52% | 21.4만 |
|---|
| 2026.03.27 | ₩76,921 | ₩77,806 | ₩74,105 | ₩75,164 | -2.28% | 13.1만 |
|---|
| 2026.03.26 | ₩78,853 | ₩79,751 | ₩77,163 | ₩77,941 | -1.16% | 15.2만 |
|---|
| 2026.03.25 | ₩80,999 | ₩80,999 | ₩79,349 | ₩80,234 | -0.94% | 12.4만 |
|---|
| 2026.03.24 | ₩76,814 | ₩80,824 | ₩76,626 | ₩79,953 | +4.09% | 16만 |
|---|
| 2026.03.23 | ₩77,109 | ₩79,121 | ₩76,948 | ₩77,833 | +0.94% | 18.3만 |
|---|
| 2026.03.20 | ₩76,304 | ₩77,096 | ₩73,930 | ₩74,775 | -2.00% | 29.5만 |
|---|
| 2026.03.19 | ₩74,118 | ₩76,465 | ₩73,850 | ₩75,982 | +2.52% | 13.7만 |
|---|
| 2026.03.18 | ₩75,741 | ₩77,418 | ₩75,312 | ₩75,486 | -0.34% | 18.3만 |
|---|
| 2026.03.17 | ₩74,507 | ₩76,130 | ₩74,212 | ₩76,076 | +2.11% | 16.1만 |
|---|
| 2026.03.16 | ₩74,333 | ₩74,735 | ₩73,206 | ₩74,051 | -0.38% | 13.8만 |
|---|
| 2026.03.13 | ₩75,674 | ₩75,674 | ₩71,798 | ₩72,897 | -3.67% | 20.5만 |
|---|
| 2026.03.12 | ₩76,532 | ₩77,350 | ₩74,078 | ₩74,078 | -3.21% | 22.9만 |
|---|
| 2026.03.11 | ₩76,680 | ₩78,330 | ₩75,956 | ₩78,249 | +2.05% | 13.5만 |
|---|
| 2026.03.10 | ₩75,848 | ₩79,711 | ₩75,848 | ₩77,337 | +1.96% | 14.2만 |
|---|
| 2026.03.09 | ₩74,829 | ₩77,847 | ₩72,884 | ₩77,243 | +3.23% | 20.8만 |
|---|
| 2026.03.06 | ₩79,859 | ₩80,140 | ₩76,304 | ₩76,908 | -3.69% | 27.6만 |
|---|
| 2026.03.05 | ₩83,239 | ₩84,379 | ₩79,926 | ₩81,964 | -1.53% | 15.1만 |
|---|
| 2026.03.04 | ₩83,628 | ₩85,318 | ₩82,233 | ₩84,674 | +1.25% | 12.6만 |
|---|
| 2026.03.03 | ₩81,146 | ₩83,748 | ₩78,947 | ₩83,104 | +2.41% | 12.4만 |
|---|
| 2026.03.02 | ₩81,549 | ₩84,446 | ₩80,730 | ₩84,030 | +3.04% | 10.7만 |
|---|
| 2026.02.27 | ₩83,198 | ₩84,379 | ₩82,286 | ₩83,265 | +0.08% | 14.4만 |
|---|
| 2026.02.26 | ₩84,580 | ₩85,237 | ₩83,319 | ₩84,459 | -0.14% | 16.1만 |
|---|
| 2026.02.25 | ₩85,371 | ₩85,371 | ₩82,930 | ₩84,003 | -1.60% | 20만 |
|---|
| 2026.02.24 | ₩85,076 | ₩85,411 | ₩83,668 | ₩84,875 | -0.24% | 17.3만 |
|---|
| 2026.02.23 | ₩87,303 | ₩87,410 | ₩83,279 | ₩84,835 | -2.83% | 18.8만 |
|---|
| 2026.02.20 | ₩87,584 | ₩88,993 | ₩86,149 | ₩87,678 | +0.11% | 15.1만 |
|---|
| 2026.02.19 | ₩87,289 | ₩87,946 | ₩85,800 | ₩87,879 | +0.68% | 13.4만 |
|---|
| 2026.02.18 | ₩89,556 | ₩90,159 | ₩87,665 | ₩88,188 | -1.53% | 22.9만 |
|---|
| 2026.02.17 | ₩90,133 | ₩90,455 | ₩88,255 | ₩89,623 | -0.57% | 18.9만 |
|---|
| 2026.02.13 | ₩89,663 | ₩91,018 | ₩87,839 | ₩90,562 | +1.00% | 23.8만 |
|---|
| 2026.02.12 | ₩91,286 | ₩92,426 | ₩88,241 | ₩89,127 | -2.37% | 18.4만 |
|---|
| 2026.02.11 | ₩90,159 | ₩91,809 | ₩87,785 | ₩90,066 | -0.10% | 24.9만 |
|---|
| 2026.02.10 | ₩88,738 | ₩90,776 | ₩88,188 | ₩88,993 | +0.29% | 29.2만 |
|---|
| 2026.02.09 | ₩86,914 | ₩91,206 | ₩86,511 | ₩88,402 | +1.71% | 52.3만 |
|---|
| 2026.02.06 | ₩77,257 | ₩90,629 | ₩76,412 | ₩90,092 | +16.61% | 86.9만 |
|---|
| 2026.02.05 | ₩71,100 | ₩72,348 | ₩70,215 | ₩70,389 | -1.00% | 18만 |
|---|
| 2026.02.04 | ₩72,374 | ₩73,930 | ₩70,362 | ₩71,704 | -0.93% | 19.3만 |
|---|
| 2026.02.03 | ₩72,093 | ₩73,139 | ₩70,577 | ₩71,985 | -0.15% | 16.6만 |
|---|
| 2026.02.02 | ₩70,228 | ₩72,737 | ₩70,014 | ₩71,690 | +2.08% | 14.3만 |
|---|
| 2026.01.30 | ₩70,282 | ₩71,784 | ₩69,813 | ₩70,617 | +0.48% | 22.4만 |
|---|
| 2026.01.29 | ₩69,880 | ₩71,556 | ₩69,249 | ₩71,328 | +2.07% | 16.7만 |
|---|
| 2026.01.28 | ₩70,778 | ₩70,805 | ₩69,518 | ₩69,558 | -1.72% | 21.5만 |
|---|
| 2026.01.27 | ₩70,993 | ₩71,610 | ₩70,067 | ₩70,389 | -0.85% | 8.4만 |
|---|
| 2026.01.26 | ₩72,093 | ₩72,951 | ₩70,912 | ₩70,993 | -1.53% | 11만 |
|---|
| 2026.01.23 | ₩73,957 | ₩73,957 | ₩71,020 | ₩72,093 | -2.52% | 21.6만 |
|---|
| 2026.01.22 | ₩74,641 | ₩75,915 | ₩73,997 | ₩74,024 | -0.83% | 17.5만 |
|---|
| 2026.01.21 | ₩71,851 | ₩74,601 | ₩71,838 | ₩74,346 | +3.47% | 22.4만 |
|---|
| 2026.01.20 | ₩72,120 | ₩72,549 | ₩71,020 | ₩71,127 | -1.38% | 14.3만 |
|---|
| 2026.01.16 | ₩74,306 | ₩74,306 | ₩72,428 | ₩73,447 | -1.16% | 18.9만 |
|---|
| 2026.01.15 | ₩72,441 | ₩74,024 | ₩72,294 | ₩73,769 | +1.83% | 10.3만 |
|---|
| 2026.01.14 | ₩72,629 | ₩72,710 | ₩70,886 | ₩71,985 | -0.89% | 12.3만 |
|---|
| 2026.01.13 | ₩73,407 | ₩73,850 | ₩71,690 | ₩72,482 | -1.26% | 14.6만 |
|---|
| 2026.01.12 | ₩73,286 | ₩73,783 | ₩72,777 | ₩73,273 | -0.02% | 8.7만 |
|---|
| 2026.01.09 | ₩73,769 | ₩74,199 | ₩72,549 | ₩73,380 | -0.53% | 10.4만 |
|---|
| 2026.01.08 | ₩71,610 | ₩73,756 | ₩71,610 | ₩73,675 | +2.88% | 16.7만 |
|---|
| 2026.01.07 | ₩72,710 | ₩72,710 | ₩70,416 | ₩72,093 | -0.85% | 12.9만 |
|---|
| 2026.01.06 | ₩70,376 | ₩72,562 | ₩69,477 | ₩72,482 | +2.99% | 15.2만 |
|---|
| 2026.01.05 | ₩68,847 | ₩71,704 | ₩67,720 | ₩71,073 | +3.23% | 13만 |
|---|
| 2026.01.02 | ₩68,552 | ₩68,901 | ₩67,640 | ₩68,874 | +0.47% | 17.6만 |
|---|
| 2025.12.31 | ₩69,021 | ₩69,021 | ₩67,734 | ₩67,854 | -1.69% | 9만 |
|---|
| 2025.12.30 | ₩70,497 | ₩70,792 | ₩69,249 | ₩69,249 | -1.77% | 4.9만 |
|---|
| 2025.12.29 | ₩70,483 | ₩70,751 | ₩69,638 | ₩70,161 | -0.46% | 9만 |
|---|
| 2025.12.26 | ₩71,207 | ₩71,207 | ₩69,491 | ₩70,684 | -0.73% | 12.2만 |
|---|
| 2025.12.24 | ₩70,886 | ₩71,798 | ₩70,886 | ₩71,207 | +0.45% | 4.5만 |
|---|
| 2025.12.23 | ₩70,872 | ₩71,650 | ₩70,631 | ₩71,315 | +0.62% | 7.5만 |
|---|
| 2025.12.22 | ₩70,550 | ₩71,664 | ₩70,523 | ₩71,127 | +0.82% | 11.5만 |
|---|
| 2025.12.19 | ₩70,094 | ₩70,765 | ₩69,585 | ₩69,906 | -0.27% | 79.2만 |
|---|
| 2025.12.18 | ₩71,221 | ₩71,610 | ₩70,269 | ₩70,497 | -1.02% | 14.1만 |
|---|
| 2025.12.17 | ₩70,497 | ₩71,395 | ₩70,014 | ₩70,242 | -0.36% | 16.4만 |
|---|
| 2025.12.16 | ₩70,148 | ₩70,966 | ₩69,518 | ₩70,711 | +0.80% | 13만 |
|---|
| 2025.12.15 | ₩70,939 | ₩70,939 | ₩69,853 | ₩70,309 | -0.89% | 11.9만 |
|---|
| 2025.12.12 | ₩71,771 | ₩71,771 | ₩69,974 | ₩70,510 | -1.76% | 8.5만 |
|---|
| 2025.12.11 | ₩70,617 | ₩72,187 | ₩69,933 | ₩71,382 | +1.08% | 11.2만 |
|---|
| 2025.12.10 | ₩68,377 | ₩71,127 | ₩68,377 | ₩70,349 | +2.88% | 12.7만 |
|---|
| 2025.12.09 | ₩67,707 | ₩69,008 | ₩67,707 | ₩68,713 | +1.49% | 8.5만 |
|---|
| 2025.12.08 | ₩70,094 | ₩70,215 | ₩68,029 | ₩68,243 | -2.64% | 15.1만 |
|---|
| 2025.12.05 | ₩69,088 | ₩69,880 | ₩69,035 | ₩69,853 | +1.11% | 12.3만 |
|---|
| 2025.12.04 | ₩68,284 | ₩69,906 | ₩68,203 | ₩69,316 | +1.51% | 12.2만 |
|---|
| 2025.12.03 | ₩67,398 | ₩68,780 | ₩67,371 | ₩68,646 | +1.85% | 10.9만 |
|---|
| 2025.12.02 | ₩67,667 | ₩67,747 | ₩66,392 | ₩67,251 | -0.61% | 12.1만 |
|---|
| 2025.12.01 | ₩67,251 | ₩67,707 | ₩65,829 | ₩67,103 | -0.22% | 13.1만 |
|---|
| 2025.11.28 | ₩68,190 | ₩68,310 | ₩67,304 | ₩68,163 | -0.04% | 10.5만 |
|---|
| 2025.11.26 | ₩67,398 | ₩69,665 | ₩67,398 | ₩68,216 | +1.21% | 26.1만 |
|---|
| 2025.11.25 | ₩66,647 | ₩68,444 | ₩66,406 | ₩68,109 | +2.19% | 15.8만 |
|---|
| 2025.11.24 | ₩65,333 | ₩66,594 | ₩65,333 | ₩66,070 | +1.13% | 13.5만 |
|---|
| 2025.11.21 | ₩63,039 | ₩65,829 | ₩62,878 | ₩65,494 | +3.89% | 24만 |
|---|
| 2025.11.20 | ₩64,380 | ₩65,279 | ₩62,637 | ₩62,784 | -2.48% | 14.6만 |
|---|
| 2025.11.19 | ₩63,321 | ₩64,474 | ₩63,053 | ₩63,281 | -0.06% | 11.5만 |
|---|
| 2025.11.18 | ₩62,892 | ₩63,442 | ₩61,792 | ₩63,254 | +0.58% | 15.9만 |
|---|
| 2025.11.17 | ₩65,145 | ₩65,682 | ₩62,932 | ₩63,133 | -3.09% | 13.2만 |
|---|
| 2025.11.14 | ₩65,065 | ₩66,057 | ₩64,729 | ₩65,051 | -0.02% | 14.2만 |
|---|
| 2025.11.13 | ₩66,607 | ₩67,237 | ₩64,850 | ₩65,856 | -1.13% | 17.2만 |
|---|
| 2025.11.12 | ₩66,983 | ₩67,841 | ₩66,406 | ₩66,835 | -0.22% | 30.3만 |
|---|
| 2025.11.11 | ₩65,789 | ₩66,500 | ₩64,984 | ₩66,406 | +0.94% | 16.1만 |
|---|
| 2025.11.10 | ₩66,500 | ₩66,701 | ₩65,655 | ₩65,762 | -1.11% | 16.3만 |
|---|
| 2025.11.07 | ₩65,038 | ₩65,775 | ₩63,965 | ₩65,708 | +1.03% | 17만 |
|---|
| 2025.11.06 | ₩66,392 | ₩66,714 | ₩63,938 | ₩65,239 | -1.74% | 22.5만 |
|---|
| 2025.11.05 | ₩65,279 | ₩67,090 | ₩64,380 | ₩66,795 | +2.32% | 20.1만 |
|---|
| 2025.11.04 | ₩69,906 | ₩69,906 | ₩64,126 | ₩64,756 | -7.37% | 37.4만 |
|---|
| 2025.11.03 | ₩66,942 | ₩71,784 | ₩64,166 | ₩71,717 | +7.13% | 61.2만 |
|---|
| 2025.10.31 | ₩71,892 | ₩73,286 | ₩60,491 | ₩66,741 | -7.16% | 65.8만 |
|---|
| 2025.10.30 | ₩69,813 | ₩72,146 | ₩69,625 | ₩71,127 | +1.88% | 21.9만 |
|---|
| 2025.10.29 | ₩71,744 | ₩72,468 | ₩69,813 | ₩70,644 | -1.53% | 24.5만 |
|---|
| 2025.10.28 | ₩72,629 | ₩73,260 | ₩71,248 | ₩71,744 | -1.22% | 13.6만 |
|---|
| 2025.10.27 | ₩74,105 | ₩74,105 | ₩72,388 | ₩72,897 | -1.63% | 11.5만 |
|---|
| 2025.10.24 | ₩74,373 | ₩74,976 | ₩73,193 | ₩73,286 | -1.46% | 12만 |
|---|
| 2025.10.23 | ₩71,127 | ₩74,547 | ₩71,127 | ₩74,131 | +4.22% | 28.7만 |
|---|
| 2025.10.22 | ₩72,468 | ₩72,468 | ₩70,376 | ₩71,207 | -1.74% | 23.2만 |
|---|
| 2025.10.21 | ₩71,892 | ₩73,179 | ₩70,416 | ₩72,683 | +1.10% | 17만 |
|---|
| 2025.10.20 | ₩70,725 | ₩72,106 | ₩70,725 | ₩72,106 | +1.95% | 18.3만 |
|---|
| 2025.10.17 | ₩73,125 | ₩73,689 | ₩69,772 | ₩69,960 | -4.33% | 20.2만 |
|---|
| 2025.10.16 | ₩74,319 | ₩74,976 | ₩71,744 | ₩73,139 | -1.59% | 31.8만 |
|---|
| 2025.10.15 | ₩70,309 | ₩74,145 | ₩70,309 | ₩74,064 | +5.34% | 31.8만 |
|---|
| 2025.10.14 | ₩67,197 | ₩69,960 | ₩67,197 | ₩69,625 | +3.61% | 24.3만 |
|---|
| 2025.10.13 | ₩65,682 | ₩68,901 | ₩65,319 | ₩68,458 | +4.23% | 16.2만 |
|---|
| 2025.10.10 | ₩65,628 | ₩66,781 | ₩64,568 | ₩64,689 | -1.43% | 23.9만 |
|---|