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 | ₩4,504 | ₩4,531 | ₩4,397 | ₩4,531 | +0.60% | 386.6만 |
| 2026.10.08 | ₩4,504 | ₩4,531 | ₩4,383 | ₩4,491 | -0.30% | 296.9만 |
| 2026.10.07 | ₩4,705 | ₩4,745 | ₩4,504 | ₩4,571 | -2.85% | 208.3만 |
| 2026.10.06 | ₩4,786 | ₩4,960 | ₩4,759 | ₩4,812 | +0.56% | 185.5만 |
| 2026.10.05 | ₩5,027 | ₩5,040 | ₩4,665 | ₩4,772 | -5.07% | 304.2만 |
| 2026.10.02 | ₩4,893 | ₩5,067 | ₩4,786 | ₩5,067 | +3.56% | 324.7만 |
| 2026.10.01 | ₩4,759 | ₩4,786 | ₩4,611 | ₩4,745 | -0.28% | 265.9만 |
| 2026.09.30 | ₩4,745 | ₩4,879 | ₩4,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,826 |
| +1.69% |
| 188.8만 |
| 2026.09.29 | ₩4,799 | ₩5,013 | ₩4,692 | ₩4,719 | -1.68% | 241.1만 |
|---|
| 2026.09.28 | ₩4,692 | ₩4,853 | ₩4,678 | ₩4,719 | +0.57% | 135.7만 |
|---|
| 2026.09.25 | ₩4,558 | ₩4,906 | ₩4,491 | ₩4,786 | +5.00% | 227.7만 |
|---|
| 2026.09.24 | ₩4,665 | ₩4,732 | ₩4,544 | ₩4,598 | -1.44% | 160.3만 |
|---|
| 2026.09.23 | ₩4,812 | ₩4,853 | ₩4,652 | ₩4,705 | -2.23% | 223.6만 |
|---|
| 2026.09.22 | ₩4,692 | ₩4,933 | ₩4,611 | ₩4,812 | +2.57% | 182.4만 |
|---|
| 2026.09.21 | ₩4,973 | ₩4,973 | ₩4,544 | ₩4,665 | -6.20% | 274만 |
|---|
| 2026.09.18 | ₩4,799 | ₩4,973 | ₩4,705 | ₩4,866 | +1.40% | 675.1만 |
|---|
| 2026.09.17 | ₩4,316 | ₩4,920 | ₩4,316 | ₩4,745 | +9.94% | 328.8만 |
|---|
| 2026.09.16 | ₩4,249 | ₩4,290 | ₩4,156 | ₩4,209 | -0.95% | 152.5만 |
|---|
| 2026.09.15 | ₩4,357 | ₩4,357 | ₩4,169 | ₩4,209 | -3.38% | 156.4만 |
|---|
| 2026.09.14 | ₩4,357 | ₩4,437 | ₩4,263 | ₩4,303 | -1.23% | 178.2만 |
|---|
| 2026.09.11 | ₩4,450 | ₩4,504 | ₩4,370 | ₩4,450 | 0.00% | 211.4만 |
|---|
| 2026.09.10 | ₩4,397 | ₩4,558 | ₩4,370 | ₩4,383 | -0.30% | 141.6만 |
|---|
| 2026.09.09 | ₩4,517 | ₩4,558 | ₩4,383 | ₩4,531 | +0.30% | 134.8만 |
|---|
| 2026.09.08 | ₩4,678 | ₩4,732 | ₩4,517 | ₩4,531 | -3.15% | 176.8만 |
|---|
| 2026.09.04 | ₩4,437 | ₩4,719 | ₩4,437 | ₩4,638 | +4.53% | 194.7만 |
|---|
| 2026.09.03 | ₩4,571 | ₩4,611 | ₩4,343 | ₩4,450 | -2.64% | 185.8만 |
|---|
| 2026.09.02 | ₩4,357 | ₩4,558 | ₩4,316 | ₩4,531 | +4.00% | 219.9만 |
|---|
| 2026.09.01 | ₩4,745 | ₩4,812 | ₩4,370 | ₩4,410 | -7.06% | 460.4만 |
|---|
| 2026.08.31 | ₩4,343 | ₩4,424 | ₩4,249 | ₩4,397 | +1.23% | 148.8만 |
|---|
| 2026.08.28 | ₩4,598 | ₩4,625 | ₩4,383 | ₩4,397 | -4.37% | 153.4만 |
|---|
| 2026.08.27 | ₩4,464 | ₩4,745 | ₩4,437 | ₩4,598 | +3.00% | 244.7만 |
|---|
| 2026.08.26 | ₩4,303 | ₩4,464 | ₩4,249 | ₩4,424 | +2.80% | 162.5만 |
|---|
| 2026.08.25 | ₩4,263 | ₩4,343 | ₩4,169 | ₩4,316 | +1.26% | 155.6만 |
|---|
| 2026.08.24 | ₩4,236 | ₩4,263 | ₩4,156 | ₩4,182 | -1.27% | 168.5만 |
|---|
| 2026.08.21 | ₩4,263 | ₩4,330 | ₩4,169 | ₩4,276 | +0.31% | 215.6만 |
|---|
| 2026.08.20 | ₩4,504 | ₩4,544 | ₩4,223 | ₩4,236 | -5.95% | 200.8만 |
|---|
| 2026.08.19 | ₩4,598 | ₩4,678 | ₩4,370 | ₩4,571 | -0.58% | 283.6만 |
|---|
| 2026.08.18 | ₩4,719 | ₩4,786 | ₩4,558 | ₩4,611 | -2.27% | 174.4만 |
|---|
| 2026.08.17 | ₩4,906 | ₩5,094 | ₩4,705 | ₩4,879 | -0.55% | 206.7만 |
|---|
| 2026.08.14 | ₩4,839 | ₩5,040 | ₩4,839 | ₩4,973 | +2.77% | 278.3만 |
|---|
| 2026.08.13 | ₩4,799 | ₩4,960 | ₩4,759 | ₩4,853 | +1.12% | 147.4만 |
|---|
| 2026.08.12 | ₩5,188 | ₩5,228 | ₩4,839 | ₩4,866 | -6.20% | 230.9만 |
|---|
| 2026.08.11 | ₩4,987 | ₩5,107 | ₩4,920 | ₩5,107 | +2.42% | 219.7만 |
|---|
| 2026.08.10 | ₩5,040 | ₩5,201 | ₩4,893 | ₩4,933 | -2.13% | 281.9만 |
|---|
| 2026.08.07 | ₩4,772 | ₩5,094 | ₩4,665 | ₩4,946 | +3.65% | 355.7만 |
|---|
| 2026.08.06 | ₩4,678 | ₩5,054 | ₩4,585 | ₩4,745 | +1.43% | 571.2만 |
|---|
| 2026.08.05 | ₩4,571 | ₩5,174 | ₩4,330 | ₩4,786 | +4.69% | 975.6만 |
|---|
| 2026.08.04 | ₩4,437 | ₩5,228 | ₩4,343 | ₩4,772 | +7.55% | 1828.7만 |
|---|
| 2026.08.03 | ₩3,552 | ₩3,820 | ₩3,512 | ₩3,794 | +6.79% | 438.3만 |
|---|
| 2026.07.31 | ₩3,673 | ₩3,753 | ₩3,432 | ₩3,539 | -3.65% | 245.1만 |
|---|
| 2026.07.30 | ₩3,418 | ₩3,660 | ₩3,418 | ₩3,619 | +5.88% | 269.4만 |
|---|
| 2026.07.29 | ₩3,418 | ₩3,458 | ₩3,257 | ₩3,324 | -2.75% | 190.9만 |
|---|
| 2026.07.28 | ₩3,512 | ₩3,512 | ₩3,298 | ₩3,378 | -3.82% | 197.8만 |
|---|
| 2026.07.27 | ₩3,485 | ₩3,566 | ₩3,458 | ₩3,526 | +1.15% | 131만 |
|---|
| 2026.07.24 | ₩3,472 | ₩3,512 | ₩3,405 | ₩3,445 | -0.77% | 181.3만 |
|---|
| 2026.07.23 | ₩3,512 | ₩3,606 | ₩3,432 | ₩3,472 | -1.15% | 143.2만 |
|---|
| 2026.07.22 | ₩3,673 | ₩3,767 | ₩3,526 | ₩3,566 | -2.92% | 159.4만 |
|---|
| 2026.07.21 | ₩3,566 | ₩3,740 | ₩3,552 | ₩3,727 | +4.51% | 157.3만 |
|---|
| 2026.07.20 | ₩3,619 | ₩3,673 | ₩3,418 | ₩3,526 | -2.59% | 219만 |
|---|
| 2026.07.17 | ₩3,686 | ₩3,740 | ₩3,606 | ₩3,606 | -2.18% | 222.2만 |
|---|
| 2026.07.16 | ₩3,914 | ₩3,954 | ₩3,700 | ₩3,767 | -3.77% | 252.4만 |
|---|
| 2026.07.15 | ₩4,022 | ₩4,075 | ₩3,901 | ₩3,968 | -1.33% | 126.5만 |
|---|
| 2026.07.14 | ₩4,102 | ₩4,129 | ₩3,928 | ₩3,981 | -2.94% | 180.9만 |
|---|
| 2026.07.13 | ₩4,062 | ₩4,129 | ₩3,928 | ₩4,022 | -0.99% | 164.7만 |
|---|
| 2026.07.10 | ₩4,209 | ₩4,343 | ₩4,102 | ₩4,115 | -2.23% | 268.4만 |
|---|
| 2026.07.09 | ₩3,968 | ₩4,209 | ₩3,954 | ₩4,169 | +5.07% | 228만 |
|---|
| 2026.07.08 | ₩3,727 | ₩4,008 | ₩3,727 | ₩3,981 | +6.83% | 295.8만 |
|---|
| 2026.07.07 | ₩3,753 | ₩3,914 | ₩3,619 | ₩3,847 | +2.50% | 493.3만 |
|---|
| 2026.07.06 | ₩3,753 | ₩3,901 | ₩3,740 | ₩3,794 | +1.07% | 211.4만 |
|---|
| 2026.07.02 | ₩3,941 | ₩3,968 | ₩3,646 | ₩3,753 | -4.76% | 500.1만 |
|---|
| 2026.07.01 | ₩4,022 | ₩4,115 | ₩3,928 | ₩3,968 | -1.33% | 215.6만 |
|---|
| 2026.06.30 | ₩3,861 | ₩4,102 | ₩3,861 | ₩4,048 | +4.86% | 240.2만 |
|---|
| 2026.06.29 | ₩4,102 | ₩4,142 | ₩3,807 | ₩3,834 | -6.54% | 314.9만 |
|---|
| 2026.06.26 | ₩3,887 | ₩4,075 | ₩3,847 | ₩4,075 | +4.83% | 946.7만 |
|---|
| 2026.06.25 | ₩4,115 | ₩4,142 | ₩3,887 | ₩3,954 | -3.91% | 403만 |
|---|
| 2026.06.24 | ₩4,182 | ₩4,196 | ₩3,968 | ₩4,035 | -3.53% | 299만 |
|---|
| 2026.06.23 | ₩4,196 | ₩4,383 | ₩4,156 | ₩4,209 | +0.32% | 307.7만 |
|---|
| 2026.06.22 | ₩4,759 | ₩4,759 | ₩4,357 | ₩4,370 | -8.17% | 256.7만 |
|---|
| 2026.06.18 | ₩4,732 | ₩4,920 | ₩4,598 | ₩4,786 | +1.13% | 712.8만 |
|---|
| 2026.06.17 | ₩4,343 | ₩4,826 | ₩4,330 | ₩4,625 | +6.48% | 651.4만 |
|---|
| 2026.06.16 | ₩4,035 | ₩4,424 | ₩4,035 | ₩4,276 | +5.98% | 535.2만 |
|---|
| 2026.06.15 | ₩4,236 | ₩4,249 | ₩4,008 | ₩4,048 | -4.43% | 334.5만 |
|---|
| 2026.06.12 | ₩4,048 | ₩4,249 | ₩3,981 | ₩4,035 | -0.33% | 407.7만 |
|---|
| 2026.06.11 | ₩3,928 | ₩4,115 | ₩3,874 | ₩4,048 | +3.07% | 634.9만 |
|---|
| 2026.06.10 | ₩3,887 | ₩4,048 | ₩3,861 | ₩3,874 | -0.34% | 326.4만 |
|---|
| 2026.06.09 | ₩4,048 | ₩4,249 | ₩3,727 | ₩3,954 | -2.32% | 458.3만 |
|---|
| 2026.06.08 | ₩3,995 | ₩4,035 | ₩3,807 | ₩4,022 | +0.67% | 522.9만 |
|---|
| 2026.06.05 | ₩4,089 | ₩4,129 | ₩3,794 | ₩3,901 | -4.59% | 909.9만 |
|---|
| 2026.06.04 | ₩4,437 | ₩4,544 | ₩4,102 | ₩4,115 | -7.25% | 1576.1만 |
|---|
| 2026.06.03 | ₩5,121 | ₩5,201 | ₩4,799 | ₩4,839 | -5.50% | 546만 |
|---|
| 2026.06.02 | ₩4,960 | ₩5,523 | ₩4,879 | ₩5,201 | +4.86% | 686.8만 |
|---|
| 2026.06.01 | ₩4,678 | ₩5,148 | ₩4,638 | ₩4,987 | +6.59% | 849.6만 |
|---|
| 2026.05.29 | ₩4,625 | ₩4,799 | ₩4,424 | ₩4,786 | +3.48% | 570.5만 |
|---|
| 2026.05.28 | ₩4,732 | ₩4,853 | ₩4,585 | ₩4,692 | -0.85% | 489.2만 |
|---|
| 2026.05.27 | ₩4,598 | ₩4,745 | ₩4,330 | ₩4,745 | +3.21% | 585.5만 |
|---|
| 2026.05.26 | ₩4,290 | ₩5,013 | ₩4,102 | ₩4,678 | +9.06% | 1048.8만 |
|---|
| 2026.05.22 | ₩4,022 | ₩4,316 | ₩3,995 | ₩4,223 | +5.00% | 454.3만 |
|---|
| 2026.05.21 | ₩3,673 | ₩4,022 | ₩3,673 | ₩4,008 | +9.12% | 338.9만 |
|---|
| 2026.05.20 | ₩3,619 | ₩3,794 | ₩3,606 | ₩3,713 | +2.59% | 269.9만 |
|---|
| 2026.05.19 | ₩3,700 | ₩3,713 | ₩3,485 | ₩3,579 | -3.26% | 325.6만 |
|---|
| 2026.05.18 | ₩3,981 | ₩3,981 | ₩3,780 | ₩3,794 | -4.71% | 341.5만 |
|---|
| 2026.05.15 | ₩4,223 | ₩4,236 | ₩3,995 | ₩4,048 | -4.13% | 370.3만 |
|---|
| 2026.05.14 | ₩4,290 | ₩4,397 | ₩4,142 | ₩4,397 | +2.50% | 552.1만 |
|---|
| 2026.05.13 | ₩4,316 | ₩4,464 | ₩4,089 | ₩4,290 | -0.62% | 790.1만 |
|---|
| 2026.05.12 | ₩3,887 | ₩4,424 | ₩3,700 | ₩4,169 | +7.24% | 2595.1만 |
|---|
| 2026.05.11 | ₩3,351 | ₩3,512 | ₩3,204 | ₩3,365 | +0.40% | 504만 |
|---|
| 2026.05.08 | ₩3,217 | ₩3,338 | ₩3,110 | ₩3,311 | +2.92% | 280.8만 |
|---|
| 2026.05.07 | ₩3,378 | ₩3,432 | ₩3,190 | ₩3,217 | -4.76% | 242.9만 |
|---|
| 2026.05.06 | ₩3,539 | ₩3,646 | ₩3,351 | ₩3,378 | -4.55% | 346.4만 |
|---|
| 2026.05.05 | ₩3,123 | ₩3,485 | ₩3,123 | ₩3,485 | +11.59% | 335.2만 |
|---|
| 2026.05.04 | ₩3,164 | ₩3,190 | ₩3,070 | ₩3,137 | -0.85% | 185.6만 |
|---|
| 2026.05.01 | ₩3,244 | ₩3,244 | ₩3,083 | ₩3,177 | -2.07% | 242.3만 |
|---|
| 2026.04.30 | ₩2,922 | ₩3,298 | ₩2,855 | ₩3,298 | +12.84% | 324만 |
|---|
| 2026.04.29 | ₩2,963 | ₩2,963 | ₩2,815 | ₩2,895 | -2.26% | 473.8만 |
|---|
| 2026.04.28 | ₩2,922 | ₩2,976 | ₩2,895 | ₩2,949 | +0.92% | 164.2만 |
|---|
| 2026.04.27 | ₩3,003 | ₩3,097 | ₩2,882 | ₩2,963 | -1.34% | 215.4만 |
|---|
| 2026.04.24 | ₩3,003 | ₩3,070 | ₩2,922 | ₩3,030 | +0.89% | 233.1만 |
|---|
| 2026.04.23 | ₩3,150 | ₩3,164 | ₩2,909 | ₩2,963 | -5.96% | 303.4만 |
|---|
| 2026.04.22 | ₩3,150 | ₩3,231 | ₩3,070 | ₩3,164 | +0.43% | 188.9만 |
|---|
| 2026.04.21 | ₩3,070 | ₩3,231 | ₩3,043 | ₩3,150 | +2.62% | 280만 |
|---|
| 2026.04.20 | ₩2,963 | ₩3,123 | ₩2,909 | ₩3,110 | +4.98% | 261.6만 |
|---|
| 2026.04.17 | ₩2,963 | ₩3,030 | ₩2,909 | ₩3,003 | +1.36% | 441.1만 |
|---|
| 2026.04.16 | ₩2,721 | ₩2,922 | ₩2,708 | ₩2,869 | +5.42% | 232.3만 |
|---|
| 2026.04.15 | ₩2,627 | ₩2,721 | ₩2,627 | ₩2,721 | +3.57% | 172.3만 |
|---|
| 2026.04.14 | ₩2,694 | ₩2,748 | ₩2,641 | ₩2,654 | -1.49% | 219.3만 |
|---|
| 2026.04.13 | ₩2,547 | ₩2,681 | ₩2,534 | ₩2,641 | +3.68% | 188.9만 |
|---|
| 2026.04.10 | ₩2,574 | ₩2,641 | ₩2,534 | ₩2,574 | 0.00% | 135.6만 |
|---|
| 2026.04.09 | ₩2,560 | ₩2,641 | ₩2,520 | ₩2,534 | -1.05% | 135.9만 |
|---|
| 2026.04.08 | ₩2,601 | ₩2,668 | ₩2,534 | ₩2,574 | -1.03% | 229.6만 |
|---|
| 2026.04.07 | ₩2,453 | ₩2,480 | ₩2,386 | ₩2,440 | -0.55% | 225만 |
|---|
| 2026.04.06 | ₩2,480 | ₩2,560 | ₩2,426 | ₩2,493 | +0.54% | 169.6만 |
|---|
| 2026.04.02 | ₩2,480 | ₩2,547 | ₩2,426 | ₩2,480 | 0.00% | 208.6만 |
|---|
| 2026.04.01 | ₩2,574 | ₩2,574 | ₩2,413 | ₩2,507 | -2.60% | 260.5만 |
|---|
| 2026.03.31 | ₩2,601 | ₩2,614 | ₩2,453 | ₩2,520 | -3.09% | 330.8만 |
|---|
| 2026.03.30 | ₩2,614 | ₩2,668 | ₩2,507 | ₩2,547 | -2.56% | 258.7만 |
|---|
| 2026.03.27 | ₩2,748 | ₩2,788 | ₩2,587 | ₩2,614 | -4.88% | 319.3만 |
|---|
| 2026.03.26 | ₩2,748 | ₩2,855 | ₩2,748 | ₩2,788 | +1.46% | 233.7만 |
|---|
| 2026.03.25 | ₩2,855 | ₩2,895 | ₩2,748 | ₩2,828 | -0.94% | 271.7만 |
|---|
| 2026.03.24 | ₩2,694 | ₩2,828 | ₩2,694 | ₩2,775 | +2.99% | 293.3만 |
|---|
| 2026.03.23 | ₩2,694 | ₩2,802 | ₩2,668 | ₩2,735 | +1.49% | 301.6만 |
|---|
| 2026.03.20 | ₩2,721 | ₩2,775 | ₩2,507 | ₩2,587 | -4.93% | 742.7만 |
|---|
| 2026.03.19 | ₩2,788 | ₩2,828 | ₩2,681 | ₩2,735 | -1.92% | 356.1만 |
|---|
| 2026.03.18 | ₩3,003 | ₩3,043 | ₩2,855 | ₩2,869 | -4.46% | 242.8만 |
|---|
| 2026.03.17 | ₩3,271 | ₩3,298 | ₩3,056 | ₩3,083 | -5.74% | 173.5만 |
|---|
| 2026.03.16 | ₩3,298 | ₩3,445 | ₩3,231 | ₩3,257 | -1.22% | 200.4만 |
|---|
| 2026.03.13 | ₩3,257 | ₩3,338 | ₩3,204 | ₩3,244 | -0.41% | 272.1만 |
|---|
| 2026.03.12 | ₩3,231 | ₩3,324 | ₩3,137 | ₩3,204 | -0.83% | 339.1만 |
|---|
| 2026.03.11 | ₩3,244 | ₩3,405 | ₩3,164 | ₩3,311 | +2.07% | 518.4만 |
|---|
| 2026.03.10 | ₩3,311 | ₩3,579 | ₩3,257 | ₩3,284 | -0.81% | 578.6만 |
|---|
| 2026.03.09 | ₩2,882 | ₩3,378 | ₩2,828 | ₩3,365 | +16.74% | 1029.1만 |
|---|
| 2026.03.06 | ₩2,668 | ₩2,775 | ₩2,601 | ₩2,627 | -1.51% | 204.4만 |
|---|
| 2026.03.05 | ₩2,748 | ₩2,895 | ₩2,668 | ₩2,735 | -0.49% | 189.1만 |
|---|
| 2026.03.04 | ₩2,761 | ₩2,869 | ₩2,694 | ₩2,802 | +1.46% | 167.3만 |
|---|
| 2026.03.03 | ₩2,641 | ₩2,828 | ₩2,560 | ₩2,721 | +3.05% | 258.3만 |
|---|
| 2026.03.02 | ₩2,534 | ₩2,761 | ₩2,520 | ₩2,735 | +7.94% | 248.4만 |
|---|
| 2026.02.27 | ₩2,681 | ₩2,708 | ₩2,587 | ₩2,587 | -3.50% | 237.4만 |
|---|
| 2026.02.26 | ₩2,775 | ₩2,788 | ₩2,668 | ₩2,708 | -2.42% | 232.3만 |
|---|
| 2026.02.25 | ₩2,761 | ₩2,815 | ₩2,694 | ₩2,775 | +0.49% | 181.9만 |
|---|
| 2026.02.24 | ₩2,761 | ₩2,842 | ₩2,694 | ₩2,721 | -1.46% | 217.7만 |
|---|
| 2026.02.23 | ₩2,748 | ₩2,775 | ₩2,654 | ₩2,748 | 0.00% | 167.5만 |
|---|
| 2026.02.20 | ₩2,802 | ₩2,882 | ₩2,761 | ₩2,802 | 0.00% | 111.8만 |
|---|
| 2026.02.19 | ₩2,694 | ₩2,855 | ₩2,681 | ₩2,842 | +5.47% | 154만 |
|---|
| 2026.02.18 | ₩2,721 | ₩2,909 | ₩2,721 | ₩2,748 | +0.99% | 188.1만 |
|---|
| 2026.02.17 | ₩2,761 | ₩2,815 | ₩2,694 | ₩2,748 | -0.49% | 222.2만 |
|---|
| 2026.02.13 | ₩2,735 | ₩2,869 | ₩2,735 | ₩2,788 | +1.96% | 134.7만 |
|---|
| 2026.02.12 | ₩2,936 | ₩2,949 | ₩2,708 | ₩2,748 | -6.39% | 176.3만 |
|---|
| 2026.02.11 | ₩3,070 | ₩3,097 | ₩2,869 | ₩2,922 | -4.80% | 166.1만 |
|---|
| 2026.02.10 | ₩3,056 | ₩3,110 | ₩2,989 | ₩3,003 | -1.75% | 150.8만 |
|---|
| 2026.02.09 | ₩2,922 | ₩3,097 | ₩2,855 | ₩3,056 | +4.59% | 199만 |
|---|
| 2026.02.06 | ₩2,788 | ₩2,963 | ₩2,761 | ₩2,949 | +5.77% | 251.7만 |
|---|
| 2026.02.05 | ₩2,761 | ₩2,842 | ₩2,641 | ₩2,668 | -3.40% | 307.5만 |
|---|
| 2026.02.04 | ₩3,056 | ₩3,070 | ₩2,802 | ₩2,869 | -6.14% | 352.3만 |
|---|
| 2026.02.03 | ₩2,976 | ₩3,150 | ₩2,855 | ₩3,003 | +0.90% | 396만 |
|---|
| 2026.02.02 | ₩2,922 | ₩3,030 | ₩2,869 | ₩2,949 | +0.92% | 312.5만 |
|---|
| 2026.01.30 | ₩3,016 | ₩3,164 | ₩2,909 | ₩3,003 | -0.44% | 318.9만 |
|---|
| 2026.01.29 | ₩3,083 | ₩3,164 | ₩2,976 | ₩3,097 | +0.43% | 271.1만 |
|---|
| 2026.01.28 | ₩3,257 | ₩3,284 | ₩3,110 | ₩3,123 | -4.12% | 282.8만 |
|---|
| 2026.01.27 | ₩3,231 | ₩3,284 | ₩3,150 | ₩3,217 | -0.41% | 299만 |
|---|
| 2026.01.26 | ₩3,539 | ₩3,566 | ₩3,217 | ₩3,257 | -7.95% | 426.4만 |
|---|
| 2026.01.23 | ₩3,753 | ₩3,780 | ₩3,512 | ₩3,539 | -5.71% | 438.4만 |
|---|
| 2026.01.22 | ₩3,619 | ₩3,874 | ₩3,539 | ₩3,794 | +4.81% | 661.9만 |
|---|
| 2026.01.21 | ₩3,445 | ₩3,579 | ₩3,311 | ₩3,512 | +1.95% | 405.8만 |
|---|
| 2026.01.20 | ₩3,472 | ₩3,619 | ₩3,351 | ₩3,445 | -0.77% | 447.3만 |
|---|
| 2026.01.16 | ₩3,593 | ₩3,780 | ₩3,485 | ₩3,700 | +2.99% | 595.2만 |
|---|
| 2026.01.15 | ₩3,338 | ₩3,619 | ₩3,271 | ₩3,539 | +6.02% | 633.8만 |
|---|
| 2026.01.14 | ₩3,164 | ₩3,338 | ₩3,030 | ₩3,271 | +3.39% | 350.7만 |
|---|
| 2026.01.13 | ₩3,365 | ₩3,365 | ₩3,110 | ₩3,164 | -5.98% | 357.5만 |
|---|
| 2026.01.12 | ₩3,177 | ₩3,458 | ₩3,123 | ₩3,311 | +4.22% | 641.7만 |
|---|
| 2026.01.09 | ₩3,646 | ₩3,646 | ₩2,963 | ₩3,123 | -14.34% | 1370.2만 |
|---|
| 2026.01.08 | ₩2,922 | ₩3,458 | ₩2,882 | ₩3,432 | +17.43% | 1205.9만 |
|---|
| 2026.01.07 | ₩2,963 | ₩3,083 | ₩2,855 | ₩2,922 | -1.36% | 500만 |
|---|
| 2026.01.06 | ₩2,708 | ₩3,043 | ₩2,654 | ₩2,976 | +9.90% | 666.1만 |
|---|
| 2026.01.05 | ₩2,574 | ₩2,721 | ₩2,547 | ₩2,668 | +3.65% | 549.7만 |
|---|
| 2026.01.02 | ₩2,440 | ₩2,507 | ₩2,399 | ₩2,480 | +1.65% | 451.9만 |
|---|
| 2025.12.31 | ₩2,359 | ₩2,426 | ₩2,346 | ₩2,373 | +0.57% | 184.7만 |
|---|
| 2025.12.30 | ₩2,386 | ₩2,413 | ₩2,359 | ₩2,373 | -0.56% | 147.5만 |
|---|
| 2025.12.29 | ₩2,399 | ₩2,467 | ₩2,359 | ₩2,386 | -0.56% | 219.2만 |
|---|
| 2025.12.26 | ₩2,386 | ₩2,453 | ₩2,319 | ₩2,440 | +2.25% | 219.6만 |
|---|
| 2025.12.24 | ₩2,399 | ₩2,426 | ₩2,319 | ₩2,386 | -0.56% | 144.9만 |
|---|
| 2025.12.23 | ₩2,467 | ₩2,507 | ₩2,359 | ₩2,426 | -1.63% | 349.7만 |
|---|
| 2025.12.22 | ₩2,493 | ₩2,587 | ₩2,467 | ₩2,467 | -1.08% | 471.7만 |
|---|
| 2025.12.19 | ₩2,534 | ₩2,587 | ₩2,440 | ₩2,467 | -2.65% | 565.4만 |
|---|
| 2025.12.18 | ₩2,560 | ₩2,668 | ₩2,520 | ₩2,547 | -0.52% | 294.9만 |
|---|
| 2025.12.17 | ₩2,574 | ₩2,641 | ₩2,480 | ₩2,493 | -3.12% | 236.1만 |
|---|
| 2025.12.16 | ₩2,601 | ₩2,735 | ₩2,560 | ₩2,560 | -1.55% | 434만 |
|---|
| 2025.12.15 | ₩2,601 | ₩2,708 | ₩2,507 | ₩2,614 | +0.52% | 317.6만 |
|---|
| 2025.12.12 | ₩2,654 | ₩2,748 | ₩2,547 | ₩2,547 | -4.04% | 333.6만 |
|---|
| 2025.12.11 | ₩2,386 | ₩2,681 | ₩2,359 | ₩2,641 | +10.67% | 461.5만 |
|---|
| 2025.12.10 | ₩2,426 | ₩2,480 | ₩2,359 | ₩2,373 | -2.21% | 536.7만 |
|---|
| 2025.12.09 | ₩2,359 | ₩2,467 | ₩2,279 | ₩2,373 | +0.57% | 1627.9만 |
|---|
| 2025.12.08 | ₩2,936 | ₩2,989 | ₩2,842 | ₩2,855 | -2.74% | 94.5만 |
|---|
| 2025.12.05 | ₩2,989 | ₩3,030 | ₩2,895 | ₩2,895 | -3.14% | 129만 |
|---|
| 2025.12.04 | ₩2,909 | ₩3,070 | ₩2,882 | ₩3,016 | +3.69% | 169.9만 |
|---|
| 2025.12.03 | ₩2,748 | ₩2,963 | ₩2,735 | ₩2,963 | +7.80% | 156.6만 |
|---|
| 2025.12.02 | ₩2,668 | ₩2,802 | ₩2,654 | ₩2,735 | +2.51% | 129.6만 |
|---|
| 2025.12.01 | ₩2,735 | ₩2,748 | ₩2,654 | ₩2,681 | -1.96% | 150.3만 |
|---|
| 2025.11.28 | ₩2,802 | ₩2,815 | ₩2,735 | ₩2,788 | -0.48% | 82.1만 |
|---|
| 2025.11.26 | ₩2,708 | ₩2,815 | ₩2,668 | ₩2,735 | +0.99% | 142.7만 |
|---|
| 2025.11.25 | ₩2,735 | ₩2,748 | ₩2,627 | ₩2,708 | -0.98% | 185.1만 |
|---|
| 2025.11.24 | ₩2,654 | ₩2,748 | ₩2,627 | ₩2,735 | +3.03% | 186.7만 |
|---|
| 2025.11.21 | ₩2,520 | ₩2,641 | ₩2,440 | ₩2,614 | +3.72% | 479.8만 |
|---|
| 2025.11.20 | ₩2,735 | ₩2,748 | ₩2,493 | ₩2,507 | -8.33% | 307만 |
|---|
| 2025.11.19 | ₩2,802 | ₩2,936 | ₩2,627 | ₩2,654 | -5.26% | 262.4만 |
|---|
| 2025.11.18 | ₩2,748 | ₩2,828 | ₩2,721 | ₩2,788 | +1.46% | 122.4만 |
|---|
| 2025.11.17 | ₩2,895 | ₩2,949 | ₩2,775 | ₩2,788 | -3.70% | 156.3만 |
|---|
| 2025.11.14 | ₩2,802 | ₩2,989 | ₩2,775 | ₩2,895 | +3.35% | 168.8만 |
|---|
| 2025.11.13 | ₩3,070 | ₩3,083 | ₩2,828 | ₩2,895 | -5.68% | 246.9만 |
|---|
| 2025.11.12 | ₩2,989 | ₩3,150 | ₩2,936 | ₩3,123 | +4.48% | 347.2만 |
|---|
| 2025.11.11 | ₩3,003 | ₩3,016 | ₩2,895 | ₩2,989 | -0.45% | 200.3만 |
|---|
| 2025.11.10 | ₩3,083 | ₩3,123 | ₩2,949 | ₩3,043 | -1.30% | 311.8만 |
|---|
| 2025.11.07 | ₩2,949 | ₩3,043 | ₩2,882 | ₩2,976 | +0.91% | 285.9만 |
|---|
| 2025.11.06 | ₩3,552 | ₩3,552 | ₩3,016 | ₩3,016 | -15.09% | 416.3만 |
|---|
| 2025.11.05 | ₩3,351 | ₩3,619 | ₩3,217 | ₩3,485 | +4.00% | 545.3만 |
|---|
| 2025.11.04 | ₩3,606 | ₩3,673 | ₩3,472 | ₩3,512 | -2.60% | 350.1만 |
|---|
| 2025.11.03 | ₩3,874 | ₩3,887 | ₩3,619 | ₩3,700 | -4.50% | 269만 |
|---|
| 2025.10.31 | ₩3,807 | ₩3,874 | ₩3,686 | ₩3,834 | +0.70% | 286.3만 |
|---|
| 2025.10.30 | ₩4,075 | ₩4,075 | ₩3,686 | ₩3,780 | -7.24% | 446.5만 |
|---|
| 2025.10.29 | ₩4,276 | ₩4,290 | ₩4,048 | ₩4,062 | -5.02% | 318.2만 |
|---|
| 2025.10.28 | ₩4,343 | ₩4,558 | ₩4,075 | ₩4,276 | -1.54% | 600.7만 |
|---|
| 2025.10.27 | ₩4,290 | ₩4,343 | ₩4,035 | ₩4,115 | -4.06% | 545.1만 |
|---|
| 2025.10.24 | ₩4,263 | ₩4,410 | ₩4,169 | ₩4,196 | -1.57% | 333.4만 |
|---|
| 2025.10.23 | ₩4,129 | ₩4,303 | ₩4,035 | ₩4,129 | 0.00% | 283.3만 |
|---|
| 2025.10.22 | ₩4,517 | ₩4,598 | ₩3,941 | ₩4,035 | -10.68% | 493만 |
|---|
| 2025.10.21 | ₩4,906 | ₩5,027 | ₩4,437 | ₩4,531 | -7.65% | 590.7만 |
|---|
| 2025.10.20 | ₩4,343 | ₩5,094 | ₩4,303 | ₩5,067 | +16.67% | 730.7만 |
|---|
| 2025.10.17 | ₩4,263 | ₩4,450 | ₩4,142 | ₩4,169 | -2.20% | 375.6만 |
|---|
| 2025.10.16 | ₩4,437 | ₩4,759 | ₩4,330 | ₩4,370 | -1.51% | 492.5만 |
|---|
| 2025.10.15 | ₩4,249 | ₩4,397 | ₩4,182 | ₩4,383 | +3.15% | 333.3만 |
|---|
| 2025.10.14 | ₩3,995 | ₩4,249 | ₩3,847 | ₩4,129 | +3.36% | 275만 |
|---|
| 2025.10.13 | ₩4,048 | ₩4,182 | ₩3,834 | ₩4,169 | +2.98% | 394만 |
|---|
| 2025.10.10 | ₩4,290 | ₩4,531 | ₩3,834 | ₩3,874 | -9.69% | 613.7만 |
|---|