시장 데이터를 불러오는 중
전체 종목
쓰리디 시스템즈 과거 주가
3D Systems Corporation Common Stock · DDD · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
3D Systems Corporation Common Stock · DDD · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,506 | ₩4,533 | ₩4,398 | ₩4,533 | +0.60% | 386.6만 |
| 2026.10.08 | ₩4,506 | ₩4,533 | ₩4,385 | ₩4,492 | -0.30% | 296.9만 |
| 2026.10.07 | ₩4,707 | ₩4,747 | ₩4,506 | ₩4,573 | -2.85% | 208.3만 |
| 2026.10.06 | ₩4,787 | ₩4,962 | ₩4,760 | ₩4,814 | +0.56% | 185.5만 |
| 2026.10.05 | ₩5,029 | ₩5,042 | ₩4,667 | ₩4,774 | -5.07% | 304.2만 |
| 2026.10.02 | ₩4,895 | ₩5,069 | ₩4,787 | ₩5,069 | +3.56% | 324.7만 |
| 2026.10.01 | ₩4,760 | ₩4,787 | ₩4,613 | ₩4,747 | -0.28% | 265.9만 |
| 2026.09.30 | ₩4,747 | ₩4,881 | ₩4,734 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,828 |
| +1.69% |
| 188.8만 |
| 2026.09.29 | ₩4,801 | ₩5,015 | ₩4,693 | ₩4,720 | -1.68% | 241.1만 |
|---|
| 2026.09.28 | ₩4,693 | ₩4,854 | ₩4,680 | ₩4,720 | +0.57% | 135.7만 |
|---|
| 2026.09.25 | ₩4,559 | ₩4,908 | ₩4,492 | ₩4,787 | +5.00% | 227.7만 |
|---|
| 2026.09.24 | ₩4,667 | ₩4,734 | ₩4,546 | ₩4,600 | -1.44% | 160.3만 |
|---|
| 2026.09.23 | ₩4,814 | ₩4,854 | ₩4,653 | ₩4,707 | -2.23% | 223.6만 |
|---|
| 2026.09.22 | ₩4,693 | ₩4,935 | ₩4,613 | ₩4,814 | +2.57% | 182.4만 |
|---|
| 2026.09.21 | ₩4,975 | ₩4,975 | ₩4,546 | ₩4,667 | -6.20% | 274만 |
|---|
| 2026.09.18 | ₩4,801 | ₩4,975 | ₩4,707 | ₩4,868 | +1.40% | 675.1만 |
|---|
| 2026.09.17 | ₩4,318 | ₩4,921 | ₩4,318 | ₩4,747 | +9.94% | 328.8만 |
|---|
| 2026.09.16 | ₩4,251 | ₩4,291 | ₩4,157 | ₩4,211 | -0.95% | 152.5만 |
|---|
| 2026.09.15 | ₩4,358 | ₩4,358 | ₩4,170 | ₩4,211 | -3.38% | 156.4만 |
|---|
| 2026.09.14 | ₩4,358 | ₩4,439 | ₩4,264 | ₩4,305 | -1.23% | 178.2만 |
|---|
| 2026.09.11 | ₩4,452 | ₩4,506 | ₩4,372 | ₩4,452 | 0.00% | 211.4만 |
|---|
| 2026.09.10 | ₩4,398 | ₩4,559 | ₩4,372 | ₩4,385 | -0.30% | 141.6만 |
|---|
| 2026.09.09 | ₩4,519 | ₩4,559 | ₩4,385 | ₩4,533 | +0.30% | 134.8만 |
|---|
| 2026.09.08 | ₩4,680 | ₩4,734 | ₩4,519 | ₩4,533 | -3.15% | 176.8만 |
|---|
| 2026.09.04 | ₩4,439 | ₩4,720 | ₩4,439 | ₩4,640 | +4.53% | 194.7만 |
|---|
| 2026.09.03 | ₩4,573 | ₩4,613 | ₩4,345 | ₩4,452 | -2.64% | 185.8만 |
|---|
| 2026.09.02 | ₩4,358 | ₩4,559 | ₩4,318 | ₩4,533 | +4.00% | 219.9만 |
|---|
| 2026.09.01 | ₩4,747 | ₩4,814 | ₩4,372 | ₩4,412 | -7.06% | 460.4만 |
|---|
| 2026.08.31 | ₩4,345 | ₩4,425 | ₩4,251 | ₩4,398 | +1.23% | 148.8만 |
|---|
| 2026.08.28 | ₩4,600 | ₩4,626 | ₩4,385 | ₩4,398 | -4.37% | 153.4만 |
|---|
| 2026.08.27 | ₩4,465 | ₩4,747 | ₩4,439 | ₩4,600 | +3.00% | 244.7만 |
|---|
| 2026.08.26 | ₩4,305 | ₩4,465 | ₩4,251 | ₩4,425 | +2.80% | 162.5만 |
|---|
| 2026.08.25 | ₩4,264 | ₩4,345 | ₩4,170 | ₩4,318 | +1.26% | 155.6만 |
|---|
| 2026.08.24 | ₩4,237 | ₩4,264 | ₩4,157 | ₩4,184 | -1.27% | 168.5만 |
|---|
| 2026.08.21 | ₩4,264 | ₩4,331 | ₩4,170 | ₩4,278 | +0.31% | 215.6만 |
|---|
| 2026.08.20 | ₩4,506 | ₩4,546 | ₩4,224 | ₩4,237 | -5.95% | 200.8만 |
|---|
| 2026.08.19 | ₩4,600 | ₩4,680 | ₩4,372 | ₩4,573 | -0.58% | 283.6만 |
|---|
| 2026.08.18 | ₩4,720 | ₩4,787 | ₩4,559 | ₩4,613 | -2.27% | 174.4만 |
|---|
| 2026.08.17 | ₩4,908 | ₩5,096 | ₩4,707 | ₩4,881 | -0.55% | 206.7만 |
|---|
| 2026.08.14 | ₩4,841 | ₩5,042 | ₩4,841 | ₩4,975 | +2.77% | 278.3만 |
|---|
| 2026.08.13 | ₩4,801 | ₩4,962 | ₩4,760 | ₩4,854 | +1.12% | 147.4만 |
|---|
| 2026.08.12 | ₩5,190 | ₩5,230 | ₩4,841 | ₩4,868 | -6.20% | 230.9만 |
|---|
| 2026.08.11 | ₩4,988 | ₩5,109 | ₩4,921 | ₩5,109 | +2.42% | 219.7만 |
|---|
| 2026.08.10 | ₩5,042 | ₩5,203 | ₩4,895 | ₩4,935 | -2.13% | 281.9만 |
|---|
| 2026.08.07 | ₩4,774 | ₩5,096 | ₩4,667 | ₩4,948 | +3.65% | 355.7만 |
|---|
| 2026.08.06 | ₩4,680 | ₩5,055 | ₩4,586 | ₩4,747 | +1.43% | 571.2만 |
|---|
| 2026.08.05 | ₩4,573 | ₩5,176 | ₩4,331 | ₩4,787 | +4.69% | 975.6만 |
|---|
| 2026.08.04 | ₩4,439 | ₩5,230 | ₩4,345 | ₩4,774 | +7.55% | 1828.7만 |
|---|
| 2026.08.03 | ₩3,554 | ₩3,822 | ₩3,513 | ₩3,795 | +6.79% | 438.3만 |
|---|
| 2026.07.31 | ₩3,674 | ₩3,755 | ₩3,433 | ₩3,540 | -3.65% | 245.1만 |
|---|
| 2026.07.30 | ₩3,419 | ₩3,661 | ₩3,419 | ₩3,621 | +5.88% | 269.4만 |
|---|
| 2026.07.29 | ₩3,419 | ₩3,460 | ₩3,259 | ₩3,326 | -2.75% | 190.9만 |
|---|
| 2026.07.28 | ₩3,513 | ₩3,513 | ₩3,299 | ₩3,379 | -3.82% | 197.8만 |
|---|
| 2026.07.27 | ₩3,487 | ₩3,567 | ₩3,460 | ₩3,527 | +1.15% | 131만 |
|---|
| 2026.07.24 | ₩3,473 | ₩3,513 | ₩3,406 | ₩3,446 | -0.77% | 181.3만 |
|---|
| 2026.07.23 | ₩3,513 | ₩3,607 | ₩3,433 | ₩3,473 | -1.15% | 143.2만 |
|---|
| 2026.07.22 | ₩3,674 | ₩3,768 | ₩3,527 | ₩3,567 | -2.92% | 159.4만 |
|---|
| 2026.07.21 | ₩3,567 | ₩3,741 | ₩3,554 | ₩3,728 | +4.51% | 157.3만 |
|---|
| 2026.07.20 | ₩3,621 | ₩3,674 | ₩3,419 | ₩3,527 | -2.59% | 219만 |
|---|
| 2026.07.17 | ₩3,688 | ₩3,741 | ₩3,607 | ₩3,607 | -2.18% | 222.2만 |
|---|
| 2026.07.16 | ₩3,916 | ₩3,956 | ₩3,701 | ₩3,768 | -3.77% | 252.4만 |
|---|
| 2026.07.15 | ₩4,023 | ₩4,077 | ₩3,902 | ₩3,969 | -1.33% | 126.5만 |
|---|
| 2026.07.14 | ₩4,103 | ₩4,130 | ₩3,929 | ₩3,983 | -2.94% | 180.9만 |
|---|
| 2026.07.13 | ₩4,063 | ₩4,130 | ₩3,929 | ₩4,023 | -0.99% | 164.7만 |
|---|
| 2026.07.10 | ₩4,211 | ₩4,345 | ₩4,103 | ₩4,117 | -2.23% | 268.4만 |
|---|
| 2026.07.09 | ₩3,969 | ₩4,211 | ₩3,956 | ₩4,170 | +5.07% | 228만 |
|---|
| 2026.07.08 | ₩3,728 | ₩4,010 | ₩3,728 | ₩3,983 | +6.83% | 295.8만 |
|---|
| 2026.07.07 | ₩3,755 | ₩3,916 | ₩3,621 | ₩3,849 | +2.50% | 493.3만 |
|---|
| 2026.07.06 | ₩3,755 | ₩3,902 | ₩3,741 | ₩3,795 | +1.07% | 211.4만 |
|---|
| 2026.07.02 | ₩3,942 | ₩3,969 | ₩3,647 | ₩3,755 | -4.76% | 500.1만 |
|---|
| 2026.07.01 | ₩4,023 | ₩4,117 | ₩3,929 | ₩3,969 | -1.33% | 215.6만 |
|---|
| 2026.06.30 | ₩3,862 | ₩4,103 | ₩3,862 | ₩4,050 | +4.86% | 240.2만 |
|---|
| 2026.06.29 | ₩4,103 | ₩4,144 | ₩3,808 | ₩3,835 | -6.54% | 314.9만 |
|---|
| 2026.06.26 | ₩3,889 | ₩4,077 | ₩3,849 | ₩4,077 | +4.83% | 946.7만 |
|---|
| 2026.06.25 | ₩4,117 | ₩4,144 | ₩3,889 | ₩3,956 | -3.91% | 403만 |
|---|
| 2026.06.24 | ₩4,184 | ₩4,197 | ₩3,969 | ₩4,036 | -3.53% | 299만 |
|---|
| 2026.06.23 | ₩4,197 | ₩4,385 | ₩4,157 | ₩4,211 | +0.32% | 307.7만 |
|---|
| 2026.06.22 | ₩4,760 | ₩4,760 | ₩4,358 | ₩4,372 | -8.17% | 256.7만 |
|---|
| 2026.06.18 | ₩4,734 | ₩4,921 | ₩4,600 | ₩4,787 | +1.13% | 712.8만 |
|---|
| 2026.06.17 | ₩4,345 | ₩4,828 | ₩4,331 | ₩4,626 | +6.48% | 651.4만 |
|---|
| 2026.06.16 | ₩4,036 | ₩4,425 | ₩4,036 | ₩4,278 | +5.98% | 535.2만 |
|---|
| 2026.06.15 | ₩4,237 | ₩4,251 | ₩4,010 | ₩4,050 | -4.43% | 334.5만 |
|---|
| 2026.06.12 | ₩4,050 | ₩4,251 | ₩3,983 | ₩4,036 | -0.33% | 407.7만 |
|---|
| 2026.06.11 | ₩3,929 | ₩4,117 | ₩3,875 | ₩4,050 | +3.07% | 634.9만 |
|---|
| 2026.06.10 | ₩3,889 | ₩4,050 | ₩3,862 | ₩3,875 | -0.34% | 326.4만 |
|---|
| 2026.06.09 | ₩4,050 | ₩4,251 | ₩3,728 | ₩3,956 | -2.32% | 458.3만 |
|---|
| 2026.06.08 | ₩3,996 | ₩4,036 | ₩3,808 | ₩4,023 | +0.67% | 522.9만 |
|---|
| 2026.06.05 | ₩4,090 | ₩4,130 | ₩3,795 | ₩3,902 | -4.59% | 909.9만 |
|---|
| 2026.06.04 | ₩4,439 | ₩4,546 | ₩4,103 | ₩4,117 | -7.25% | 1576.1만 |
|---|
| 2026.06.03 | ₩5,123 | ₩5,203 | ₩4,801 | ₩4,841 | -5.50% | 546만 |
|---|
| 2026.06.02 | ₩4,962 | ₩5,525 | ₩4,881 | ₩5,203 | +4.86% | 686.8만 |
|---|
| 2026.06.01 | ₩4,680 | ₩5,149 | ₩4,640 | ₩4,988 | +6.59% | 849.6만 |
|---|
| 2026.05.29 | ₩4,626 | ₩4,801 | ₩4,425 | ₩4,787 | +3.48% | 570.5만 |
|---|
| 2026.05.28 | ₩4,734 | ₩4,854 | ₩4,586 | ₩4,693 | -0.85% | 489.2만 |
|---|
| 2026.05.27 | ₩4,600 | ₩4,747 | ₩4,331 | ₩4,747 | +3.21% | 585.5만 |
|---|
| 2026.05.26 | ₩4,291 | ₩5,015 | ₩4,103 | ₩4,680 | +9.06% | 1048.8만 |
|---|
| 2026.05.22 | ₩4,023 | ₩4,318 | ₩3,996 | ₩4,224 | +5.00% | 454.3만 |
|---|
| 2026.05.21 | ₩3,674 | ₩4,023 | ₩3,674 | ₩4,010 | +9.12% | 338.9만 |
|---|
| 2026.05.20 | ₩3,621 | ₩3,795 | ₩3,607 | ₩3,715 | +2.59% | 269.9만 |
|---|
| 2026.05.19 | ₩3,701 | ₩3,715 | ₩3,487 | ₩3,580 | -3.26% | 325.6만 |
|---|
| 2026.05.18 | ₩3,983 | ₩3,983 | ₩3,782 | ₩3,795 | -4.71% | 341.5만 |
|---|
| 2026.05.15 | ₩4,224 | ₩4,237 | ₩3,996 | ₩4,050 | -4.13% | 370.3만 |
|---|
| 2026.05.14 | ₩4,291 | ₩4,398 | ₩4,144 | ₩4,398 | +2.50% | 552.1만 |
|---|
| 2026.05.13 | ₩4,318 | ₩4,465 | ₩4,090 | ₩4,291 | -0.62% | 790.1만 |
|---|
| 2026.05.12 | ₩3,889 | ₩4,425 | ₩3,701 | ₩4,170 | +7.24% | 2595.1만 |
|---|
| 2026.05.11 | ₩3,352 | ₩3,513 | ₩3,205 | ₩3,366 | +0.40% | 504만 |
|---|
| 2026.05.08 | ₩3,218 | ₩3,339 | ₩3,111 | ₩3,312 | +2.92% | 280.8만 |
|---|
| 2026.05.07 | ₩3,379 | ₩3,433 | ₩3,192 | ₩3,218 | -4.76% | 242.9만 |
|---|
| 2026.05.06 | ₩3,540 | ₩3,647 | ₩3,352 | ₩3,379 | -4.55% | 346.4만 |
|---|
| 2026.05.05 | ₩3,124 | ₩3,487 | ₩3,124 | ₩3,487 | +11.59% | 335.2만 |
|---|
| 2026.05.04 | ₩3,165 | ₩3,192 | ₩3,071 | ₩3,138 | -0.85% | 185.6만 |
|---|
| 2026.05.01 | ₩3,245 | ₩3,245 | ₩3,084 | ₩3,178 | -2.07% | 242.3만 |
|---|
| 2026.04.30 | ₩2,923 | ₩3,299 | ₩2,856 | ₩3,299 | +12.84% | 324만 |
|---|
| 2026.04.29 | ₩2,964 | ₩2,964 | ₩2,816 | ₩2,897 | -2.26% | 473.8만 |
|---|
| 2026.04.28 | ₩2,923 | ₩2,977 | ₩2,897 | ₩2,950 | +0.92% | 164.2만 |
|---|
| 2026.04.27 | ₩3,004 | ₩3,098 | ₩2,883 | ₩2,964 | -1.34% | 215.4만 |
|---|
| 2026.04.24 | ₩3,004 | ₩3,071 | ₩2,923 | ₩3,031 | +0.89% | 233.1만 |
|---|
| 2026.04.23 | ₩3,151 | ₩3,165 | ₩2,910 | ₩2,964 | -5.96% | 303.4만 |
|---|
| 2026.04.22 | ₩3,151 | ₩3,232 | ₩3,071 | ₩3,165 | +0.43% | 188.9만 |
|---|
| 2026.04.21 | ₩3,071 | ₩3,232 | ₩3,044 | ₩3,151 | +2.62% | 280만 |
|---|
| 2026.04.20 | ₩2,964 | ₩3,124 | ₩2,910 | ₩3,111 | +4.98% | 261.6만 |
|---|
| 2026.04.17 | ₩2,964 | ₩3,031 | ₩2,910 | ₩3,004 | +1.36% | 441.1만 |
|---|
| 2026.04.16 | ₩2,722 | ₩2,923 | ₩2,709 | ₩2,870 | +5.42% | 232.3만 |
|---|
| 2026.04.15 | ₩2,628 | ₩2,722 | ₩2,628 | ₩2,722 | +3.57% | 172.3만 |
|---|
| 2026.04.14 | ₩2,695 | ₩2,749 | ₩2,642 | ₩2,655 | -1.49% | 219.3만 |
|---|
| 2026.04.13 | ₩2,548 | ₩2,682 | ₩2,534 | ₩2,642 | +3.68% | 188.9만 |
|---|
| 2026.04.10 | ₩2,575 | ₩2,642 | ₩2,534 | ₩2,575 | 0.00% | 135.6만 |
|---|
| 2026.04.09 | ₩2,561 | ₩2,642 | ₩2,521 | ₩2,534 | -1.05% | 135.9만 |
|---|
| 2026.04.08 | ₩2,602 | ₩2,669 | ₩2,534 | ₩2,575 | -1.03% | 229.6만 |
|---|
| 2026.04.07 | ₩2,454 | ₩2,481 | ₩2,387 | ₩2,441 | -0.55% | 225만 |
|---|
| 2026.04.06 | ₩2,481 | ₩2,561 | ₩2,427 | ₩2,494 | +0.54% | 169.6만 |
|---|
| 2026.04.02 | ₩2,481 | ₩2,548 | ₩2,427 | ₩2,481 | 0.00% | 208.6만 |
|---|
| 2026.04.01 | ₩2,575 | ₩2,575 | ₩2,414 | ₩2,508 | -2.60% | 260.5만 |
|---|
| 2026.03.31 | ₩2,602 | ₩2,615 | ₩2,454 | ₩2,521 | -3.09% | 330.8만 |
|---|
| 2026.03.30 | ₩2,615 | ₩2,669 | ₩2,508 | ₩2,548 | -2.56% | 258.7만 |
|---|
| 2026.03.27 | ₩2,749 | ₩2,789 | ₩2,588 | ₩2,615 | -4.88% | 319.3만 |
|---|
| 2026.03.26 | ₩2,749 | ₩2,856 | ₩2,749 | ₩2,789 | +1.46% | 233.7만 |
|---|
| 2026.03.25 | ₩2,856 | ₩2,897 | ₩2,749 | ₩2,829 | -0.94% | 271.7만 |
|---|
| 2026.03.24 | ₩2,695 | ₩2,829 | ₩2,695 | ₩2,776 | +2.99% | 293.3만 |
|---|
| 2026.03.23 | ₩2,695 | ₩2,803 | ₩2,669 | ₩2,736 | +1.49% | 301.6만 |
|---|
| 2026.03.20 | ₩2,722 | ₩2,776 | ₩2,508 | ₩2,588 | -4.93% | 742.7만 |
|---|
| 2026.03.19 | ₩2,789 | ₩2,829 | ₩2,682 | ₩2,736 | -1.92% | 356.1만 |
|---|
| 2026.03.18 | ₩3,004 | ₩3,044 | ₩2,856 | ₩2,870 | -4.46% | 242.8만 |
|---|
| 2026.03.17 | ₩3,272 | ₩3,299 | ₩3,057 | ₩3,084 | -5.74% | 173.5만 |
|---|
| 2026.03.16 | ₩3,299 | ₩3,446 | ₩3,232 | ₩3,259 | -1.22% | 200.4만 |
|---|
| 2026.03.13 | ₩3,259 | ₩3,339 | ₩3,205 | ₩3,245 | -0.41% | 272.1만 |
|---|
| 2026.03.12 | ₩3,232 | ₩3,326 | ₩3,138 | ₩3,205 | -0.83% | 339.1만 |
|---|
| 2026.03.11 | ₩3,245 | ₩3,406 | ₩3,165 | ₩3,312 | +2.07% | 518.4만 |
|---|
| 2026.03.10 | ₩3,312 | ₩3,580 | ₩3,259 | ₩3,285 | -0.81% | 578.6만 |
|---|
| 2026.03.09 | ₩2,883 | ₩3,379 | ₩2,829 | ₩3,366 | +16.74% | 1029.1만 |
|---|
| 2026.03.06 | ₩2,669 | ₩2,776 | ₩2,602 | ₩2,628 | -1.51% | 204.4만 |
|---|
| 2026.03.05 | ₩2,749 | ₩2,897 | ₩2,669 | ₩2,736 | -0.49% | 189.1만 |
|---|
| 2026.03.04 | ₩2,762 | ₩2,870 | ₩2,695 | ₩2,803 | +1.46% | 167.3만 |
|---|
| 2026.03.03 | ₩2,642 | ₩2,829 | ₩2,561 | ₩2,722 | +3.05% | 258.3만 |
|---|
| 2026.03.02 | ₩2,534 | ₩2,762 | ₩2,521 | ₩2,736 | +7.94% | 248.4만 |
|---|
| 2026.02.27 | ₩2,682 | ₩2,709 | ₩2,588 | ₩2,588 | -3.50% | 237.4만 |
|---|
| 2026.02.26 | ₩2,776 | ₩2,789 | ₩2,669 | ₩2,709 | -2.42% | 232.3만 |
|---|
| 2026.02.25 | ₩2,762 | ₩2,816 | ₩2,695 | ₩2,776 | +0.49% | 181.9만 |
|---|
| 2026.02.24 | ₩2,762 | ₩2,843 | ₩2,695 | ₩2,722 | -1.46% | 217.7만 |
|---|
| 2026.02.23 | ₩2,749 | ₩2,776 | ₩2,655 | ₩2,749 | 0.00% | 167.5만 |
|---|
| 2026.02.20 | ₩2,803 | ₩2,883 | ₩2,762 | ₩2,803 | 0.00% | 111.8만 |
|---|
| 2026.02.19 | ₩2,695 | ₩2,856 | ₩2,682 | ₩2,843 | +5.47% | 154만 |
|---|
| 2026.02.18 | ₩2,722 | ₩2,910 | ₩2,722 | ₩2,749 | +0.99% | 188.1만 |
|---|
| 2026.02.17 | ₩2,762 | ₩2,816 | ₩2,695 | ₩2,749 | -0.49% | 222.2만 |
|---|
| 2026.02.13 | ₩2,736 | ₩2,870 | ₩2,736 | ₩2,789 | +1.96% | 134.7만 |
|---|
| 2026.02.12 | ₩2,937 | ₩2,950 | ₩2,709 | ₩2,749 | -6.39% | 176.3만 |
|---|
| 2026.02.11 | ₩3,071 | ₩3,098 | ₩2,870 | ₩2,923 | -4.80% | 166.1만 |
|---|
| 2026.02.10 | ₩3,057 | ₩3,111 | ₩2,990 | ₩3,004 | -1.75% | 150.8만 |
|---|
| 2026.02.09 | ₩2,923 | ₩3,098 | ₩2,856 | ₩3,057 | +4.59% | 199만 |
|---|
| 2026.02.06 | ₩2,789 | ₩2,964 | ₩2,762 | ₩2,950 | +5.77% | 251.7만 |
|---|
| 2026.02.05 | ₩2,762 | ₩2,843 | ₩2,642 | ₩2,669 | -3.40% | 307.5만 |
|---|
| 2026.02.04 | ₩3,057 | ₩3,071 | ₩2,803 | ₩2,870 | -6.14% | 352.3만 |
|---|
| 2026.02.03 | ₩2,977 | ₩3,151 | ₩2,856 | ₩3,004 | +0.90% | 396만 |
|---|
| 2026.02.02 | ₩2,923 | ₩3,031 | ₩2,870 | ₩2,950 | +0.92% | 312.5만 |
|---|
| 2026.01.30 | ₩3,017 | ₩3,165 | ₩2,910 | ₩3,004 | -0.44% | 318.9만 |
|---|
| 2026.01.29 | ₩3,084 | ₩3,165 | ₩2,977 | ₩3,098 | +0.43% | 271.1만 |
|---|
| 2026.01.28 | ₩3,259 | ₩3,285 | ₩3,111 | ₩3,124 | -4.12% | 282.8만 |
|---|
| 2026.01.27 | ₩3,232 | ₩3,285 | ₩3,151 | ₩3,218 | -0.41% | 299만 |
|---|
| 2026.01.26 | ₩3,540 | ₩3,567 | ₩3,218 | ₩3,259 | -7.95% | 426.4만 |
|---|
| 2026.01.23 | ₩3,755 | ₩3,782 | ₩3,513 | ₩3,540 | -5.71% | 438.4만 |
|---|
| 2026.01.22 | ₩3,621 | ₩3,875 | ₩3,540 | ₩3,795 | +4.81% | 661.9만 |
|---|
| 2026.01.21 | ₩3,446 | ₩3,580 | ₩3,312 | ₩3,513 | +1.95% | 405.8만 |
|---|
| 2026.01.20 | ₩3,473 | ₩3,621 | ₩3,352 | ₩3,446 | -0.77% | 447.3만 |
|---|
| 2026.01.16 | ₩3,594 | ₩3,782 | ₩3,487 | ₩3,701 | +2.99% | 595.2만 |
|---|
| 2026.01.15 | ₩3,339 | ₩3,621 | ₩3,272 | ₩3,540 | +6.02% | 633.8만 |
|---|
| 2026.01.14 | ₩3,165 | ₩3,339 | ₩3,031 | ₩3,272 | +3.39% | 350.7만 |
|---|
| 2026.01.13 | ₩3,366 | ₩3,366 | ₩3,111 | ₩3,165 | -5.98% | 357.5만 |
|---|
| 2026.01.12 | ₩3,178 | ₩3,460 | ₩3,124 | ₩3,312 | +4.22% | 641.7만 |
|---|
| 2026.01.09 | ₩3,647 | ₩3,647 | ₩2,964 | ₩3,124 | -14.34% | 1370.2만 |
|---|
| 2026.01.08 | ₩2,923 | ₩3,460 | ₩2,883 | ₩3,433 | +17.43% | 1205.9만 |
|---|
| 2026.01.07 | ₩2,964 | ₩3,084 | ₩2,856 | ₩2,923 | -1.36% | 500만 |
|---|
| 2026.01.06 | ₩2,709 | ₩3,044 | ₩2,655 | ₩2,977 | +9.90% | 666.1만 |
|---|
| 2026.01.05 | ₩2,575 | ₩2,722 | ₩2,548 | ₩2,669 | +3.65% | 549.7만 |
|---|
| 2026.01.02 | ₩2,441 | ₩2,508 | ₩2,400 | ₩2,481 | +1.65% | 451.9만 |
|---|
| 2025.12.31 | ₩2,360 | ₩2,427 | ₩2,347 | ₩2,374 | +0.57% | 184.7만 |
|---|
| 2025.12.30 | ₩2,387 | ₩2,414 | ₩2,360 | ₩2,374 | -0.56% | 147.5만 |
|---|
| 2025.12.29 | ₩2,400 | ₩2,467 | ₩2,360 | ₩2,387 | -0.56% | 219.2만 |
|---|
| 2025.12.26 | ₩2,387 | ₩2,454 | ₩2,320 | ₩2,441 | +2.25% | 219.6만 |
|---|
| 2025.12.24 | ₩2,400 | ₩2,427 | ₩2,320 | ₩2,387 | -0.56% | 144.9만 |
|---|
| 2025.12.23 | ₩2,467 | ₩2,508 | ₩2,360 | ₩2,427 | -1.63% | 349.7만 |
|---|
| 2025.12.22 | ₩2,494 | ₩2,588 | ₩2,467 | ₩2,467 | -1.08% | 471.7만 |
|---|
| 2025.12.19 | ₩2,534 | ₩2,588 | ₩2,441 | ₩2,467 | -2.65% | 565.4만 |
|---|
| 2025.12.18 | ₩2,561 | ₩2,669 | ₩2,521 | ₩2,548 | -0.52% | 294.9만 |
|---|
| 2025.12.17 | ₩2,575 | ₩2,642 | ₩2,481 | ₩2,494 | -3.12% | 236.1만 |
|---|
| 2025.12.16 | ₩2,602 | ₩2,736 | ₩2,561 | ₩2,561 | -1.55% | 434만 |
|---|
| 2025.12.15 | ₩2,602 | ₩2,709 | ₩2,508 | ₩2,615 | +0.52% | 317.6만 |
|---|
| 2025.12.12 | ₩2,655 | ₩2,749 | ₩2,548 | ₩2,548 | -4.04% | 333.6만 |
|---|
| 2025.12.11 | ₩2,387 | ₩2,682 | ₩2,360 | ₩2,642 | +10.67% | 461.5만 |
|---|
| 2025.12.10 | ₩2,427 | ₩2,481 | ₩2,360 | ₩2,374 | -2.21% | 536.7만 |
|---|
| 2025.12.09 | ₩2,360 | ₩2,467 | ₩2,280 | ₩2,374 | +0.57% | 1627.9만 |
|---|
| 2025.12.08 | ₩2,937 | ₩2,990 | ₩2,843 | ₩2,856 | -2.74% | 94.5만 |
|---|
| 2025.12.05 | ₩2,990 | ₩3,031 | ₩2,897 | ₩2,897 | -3.14% | 129만 |
|---|
| 2025.12.04 | ₩2,910 | ₩3,071 | ₩2,883 | ₩3,017 | +3.69% | 169.9만 |
|---|
| 2025.12.03 | ₩2,749 | ₩2,964 | ₩2,736 | ₩2,964 | +7.80% | 156.6만 |
|---|
| 2025.12.02 | ₩2,669 | ₩2,803 | ₩2,655 | ₩2,736 | +2.51% | 129.6만 |
|---|
| 2025.12.01 | ₩2,736 | ₩2,749 | ₩2,655 | ₩2,682 | -1.96% | 150.3만 |
|---|
| 2025.11.28 | ₩2,803 | ₩2,816 | ₩2,736 | ₩2,789 | -0.48% | 82.1만 |
|---|
| 2025.11.26 | ₩2,709 | ₩2,816 | ₩2,669 | ₩2,736 | +0.99% | 142.7만 |
|---|
| 2025.11.25 | ₩2,736 | ₩2,749 | ₩2,628 | ₩2,709 | -0.98% | 185.1만 |
|---|
| 2025.11.24 | ₩2,655 | ₩2,749 | ₩2,628 | ₩2,736 | +3.03% | 186.7만 |
|---|
| 2025.11.21 | ₩2,521 | ₩2,642 | ₩2,441 | ₩2,615 | +3.72% | 479.8만 |
|---|
| 2025.11.20 | ₩2,736 | ₩2,749 | ₩2,494 | ₩2,508 | -8.33% | 307만 |
|---|
| 2025.11.19 | ₩2,803 | ₩2,937 | ₩2,628 | ₩2,655 | -5.26% | 262.4만 |
|---|
| 2025.11.18 | ₩2,749 | ₩2,829 | ₩2,722 | ₩2,789 | +1.46% | 122.4만 |
|---|
| 2025.11.17 | ₩2,897 | ₩2,950 | ₩2,776 | ₩2,789 | -3.70% | 156.3만 |
|---|
| 2025.11.14 | ₩2,803 | ₩2,990 | ₩2,776 | ₩2,897 | +3.35% | 168.8만 |
|---|
| 2025.11.13 | ₩3,071 | ₩3,084 | ₩2,829 | ₩2,897 | -5.68% | 246.9만 |
|---|
| 2025.11.12 | ₩2,990 | ₩3,151 | ₩2,937 | ₩3,124 | +4.48% | 347.2만 |
|---|
| 2025.11.11 | ₩3,004 | ₩3,017 | ₩2,897 | ₩2,990 | -0.45% | 200.3만 |
|---|
| 2025.11.10 | ₩3,084 | ₩3,124 | ₩2,950 | ₩3,044 | -1.30% | 311.8만 |
|---|
| 2025.11.07 | ₩2,950 | ₩3,044 | ₩2,883 | ₩2,977 | +0.91% | 285.9만 |
|---|
| 2025.11.06 | ₩3,554 | ₩3,554 | ₩3,017 | ₩3,017 | -15.09% | 416.3만 |
|---|
| 2025.11.05 | ₩3,352 | ₩3,621 | ₩3,218 | ₩3,487 | +4.00% | 545.3만 |
|---|
| 2025.11.04 | ₩3,607 | ₩3,674 | ₩3,473 | ₩3,513 | -2.60% | 350.1만 |
|---|
| 2025.11.03 | ₩3,875 | ₩3,889 | ₩3,621 | ₩3,701 | -4.50% | 269만 |
|---|
| 2025.10.31 | ₩3,808 | ₩3,875 | ₩3,688 | ₩3,835 | +0.70% | 286.3만 |
|---|
| 2025.10.30 | ₩4,077 | ₩4,077 | ₩3,688 | ₩3,782 | -7.24% | 446.5만 |
|---|
| 2025.10.29 | ₩4,278 | ₩4,291 | ₩4,050 | ₩4,063 | -5.02% | 318.2만 |
|---|
| 2025.10.28 | ₩4,345 | ₩4,559 | ₩4,077 | ₩4,278 | -1.54% | 600.7만 |
|---|
| 2025.10.27 | ₩4,291 | ₩4,345 | ₩4,036 | ₩4,117 | -4.06% | 545.1만 |
|---|
| 2025.10.24 | ₩4,264 | ₩4,412 | ₩4,170 | ₩4,197 | -1.57% | 333.4만 |
|---|
| 2025.10.23 | ₩4,130 | ₩4,305 | ₩4,036 | ₩4,130 | 0.00% | 283.3만 |
|---|
| 2025.10.22 | ₩4,519 | ₩4,600 | ₩3,942 | ₩4,036 | -10.68% | 493만 |
|---|
| 2025.10.21 | ₩4,908 | ₩5,029 | ₩4,439 | ₩4,533 | -7.65% | 590.7만 |
|---|
| 2025.10.20 | ₩4,345 | ₩5,096 | ₩4,305 | ₩5,069 | +16.67% | 730.7만 |
|---|
| 2025.10.17 | ₩4,264 | ₩4,452 | ₩4,144 | ₩4,170 | -2.20% | 375.6만 |
|---|
| 2025.10.16 | ₩4,439 | ₩4,760 | ₩4,331 | ₩4,372 | -1.51% | 492.5만 |
|---|
| 2025.10.15 | ₩4,251 | ₩4,398 | ₩4,184 | ₩4,385 | +3.15% | 333.3만 |
|---|
| 2025.10.14 | ₩3,996 | ₩4,251 | ₩3,849 | ₩4,130 | +3.36% | 275만 |
|---|
| 2025.10.13 | ₩4,050 | ₩4,184 | ₩3,835 | ₩4,170 | +2.98% | 394만 |
|---|
| 2025.10.10 | ₩4,291 | ₩4,533 | ₩3,835 | ₩3,875 | -9.69% | 613.7만 |
|---|