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 | ₩4,502 | ₩4,529 | ₩4,395 | ₩4,529 | +0.60% | 386.6만 |
| 2026.10.08 | ₩4,502 | ₩4,529 | ₩4,382 | ₩4,489 | -0.30% | 296.9만 |
| 2026.10.07 | ₩4,703 | ₩4,744 | ₩4,502 | ₩4,569 | -2.85% | 208.3만 |
| 2026.10.06 | ₩4,784 | ₩4,958 | ₩4,757 | ₩4,811 | +0.56% | 185.5만 |
| 2026.10.05 | ₩5,025 | ₩5,038 | ₩4,663 | ₩4,770 | -5.07% | 304.2만 |
| 2026.10.02 | ₩4,891 | ₩5,065 | ₩4,784 | ₩5,065 | +3.56% | 324.7만 |
| 2026.10.01 | ₩4,757 | ₩4,784 | ₩4,610 | ₩4,744 | -0.28% | 265.9만 |
| 2026.09.30 | ₩4,744 | ₩4,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,824 |
| +1.69% |
| 188.8만 |
| 2026.09.29 | ₩4,797 | ₩5,012 | ₩4,690 | ₩4,717 | -1.68% | 241.1만 |
|---|
| 2026.09.28 | ₩4,690 | ₩4,851 | ₩4,677 | ₩4,717 | +0.57% | 135.7만 |
|---|
| 2026.09.25 | ₩4,556 | ₩4,904 | ₩4,489 | ₩4,784 | +5.00% | 227.7만 |
|---|
| 2026.09.24 | ₩4,663 | ₩4,730 | ₩4,543 | ₩4,596 | -1.44% | 160.3만 |
|---|
| 2026.09.23 | ₩4,811 | ₩4,851 | ₩4,650 | ₩4,703 | -2.23% | 223.6만 |
|---|
| 2026.09.22 | ₩4,690 | ₩4,931 | ₩4,610 | ₩4,811 | +2.57% | 182.4만 |
|---|
| 2026.09.21 | ₩4,971 | ₩4,971 | ₩4,543 | ₩4,663 | -6.20% | 274만 |
|---|
| 2026.09.18 | ₩4,797 | ₩4,971 | ₩4,703 | ₩4,864 | +1.40% | 675.1만 |
|---|
| 2026.09.17 | ₩4,315 | ₩4,918 | ₩4,315 | ₩4,744 | +9.94% | 328.8만 |
|---|
| 2026.09.16 | ₩4,248 | ₩4,288 | ₩4,154 | ₩4,208 | -0.95% | 152.5만 |
|---|
| 2026.09.15 | ₩4,355 | ₩4,355 | ₩4,167 | ₩4,208 | -3.38% | 156.4만 |
|---|
| 2026.09.14 | ₩4,355 | ₩4,435 | ₩4,261 | ₩4,301 | -1.23% | 178.2만 |
|---|
| 2026.09.11 | ₩4,449 | ₩4,502 | ₩4,368 | ₩4,449 | 0.00% | 211.4만 |
|---|
| 2026.09.10 | ₩4,395 | ₩4,556 | ₩4,368 | ₩4,382 | -0.30% | 141.6만 |
|---|
| 2026.09.09 | ₩4,516 | ₩4,556 | ₩4,382 | ₩4,529 | +0.30% | 134.8만 |
|---|
| 2026.09.08 | ₩4,677 | ₩4,730 | ₩4,516 | ₩4,529 | -3.15% | 176.8만 |
|---|
| 2026.09.04 | ₩4,435 | ₩4,717 | ₩4,435 | ₩4,636 | +4.53% | 194.7만 |
|---|
| 2026.09.03 | ₩4,569 | ₩4,610 | ₩4,342 | ₩4,449 | -2.64% | 185.8만 |
|---|
| 2026.09.02 | ₩4,355 | ₩4,556 | ₩4,315 | ₩4,529 | +4.00% | 219.9만 |
|---|
| 2026.09.01 | ₩4,744 | ₩4,811 | ₩4,368 | ₩4,409 | -7.06% | 460.4만 |
|---|
| 2026.08.31 | ₩4,342 | ₩4,422 | ₩4,248 | ₩4,395 | +1.23% | 148.8만 |
|---|
| 2026.08.28 | ₩4,596 | ₩4,623 | ₩4,382 | ₩4,395 | -4.37% | 153.4만 |
|---|
| 2026.08.27 | ₩4,462 | ₩4,744 | ₩4,435 | ₩4,596 | +3.00% | 244.7만 |
|---|
| 2026.08.26 | ₩4,301 | ₩4,462 | ₩4,248 | ₩4,422 | +2.80% | 162.5만 |
|---|
| 2026.08.25 | ₩4,261 | ₩4,342 | ₩4,167 | ₩4,315 | +1.26% | 155.6만 |
|---|
| 2026.08.24 | ₩4,234 | ₩4,261 | ₩4,154 | ₩4,181 | -1.27% | 168.5만 |
|---|
| 2026.08.21 | ₩4,261 | ₩4,328 | ₩4,167 | ₩4,275 | +0.31% | 215.6만 |
|---|
| 2026.08.20 | ₩4,502 | ₩4,543 | ₩4,221 | ₩4,234 | -5.95% | 200.8만 |
|---|
| 2026.08.19 | ₩4,596 | ₩4,677 | ₩4,368 | ₩4,569 | -0.58% | 283.6만 |
|---|
| 2026.08.18 | ₩4,717 | ₩4,784 | ₩4,556 | ₩4,610 | -2.27% | 174.4만 |
|---|
| 2026.08.17 | ₩4,904 | ₩5,092 | ₩4,703 | ₩4,878 | -0.55% | 206.7만 |
|---|
| 2026.08.14 | ₩4,837 | ₩5,038 | ₩4,837 | ₩4,971 | +2.77% | 278.3만 |
|---|
| 2026.08.13 | ₩4,797 | ₩4,958 | ₩4,757 | ₩4,851 | +1.12% | 147.4만 |
|---|
| 2026.08.12 | ₩5,186 | ₩5,226 | ₩4,837 | ₩4,864 | -6.20% | 230.9만 |
|---|
| 2026.08.11 | ₩4,985 | ₩5,105 | ₩4,918 | ₩5,105 | +2.42% | 219.7만 |
|---|
| 2026.08.10 | ₩5,038 | ₩5,199 | ₩4,891 | ₩4,931 | -2.13% | 281.9만 |
|---|
| 2026.08.07 | ₩4,770 | ₩5,092 | ₩4,663 | ₩4,945 | +3.65% | 355.7만 |
|---|
| 2026.08.06 | ₩4,677 | ₩5,052 | ₩4,583 | ₩4,744 | +1.43% | 571.2만 |
|---|
| 2026.08.05 | ₩4,569 | ₩5,172 | ₩4,328 | ₩4,784 | +4.69% | 975.6만 |
|---|
| 2026.08.04 | ₩4,435 | ₩5,226 | ₩4,342 | ₩4,770 | +7.55% | 1828.7만 |
|---|
| 2026.08.03 | ₩3,551 | ₩3,819 | ₩3,511 | ₩3,792 | +6.79% | 438.3만 |
|---|
| 2026.07.31 | ₩3,672 | ₩3,752 | ₩3,430 | ₩3,538 | -3.65% | 245.1만 |
|---|
| 2026.07.30 | ₩3,417 | ₩3,658 | ₩3,417 | ₩3,618 | +5.88% | 269.4만 |
|---|
| 2026.07.29 | ₩3,417 | ₩3,457 | ₩3,256 | ₩3,323 | -2.75% | 190.9만 |
|---|
| 2026.07.28 | ₩3,511 | ₩3,511 | ₩3,296 | ₩3,377 | -3.82% | 197.8만 |
|---|
| 2026.07.27 | ₩3,484 | ₩3,564 | ₩3,457 | ₩3,524 | +1.15% | 131만 |
|---|
| 2026.07.24 | ₩3,471 | ₩3,511 | ₩3,404 | ₩3,444 | -0.77% | 181.3만 |
|---|
| 2026.07.23 | ₩3,511 | ₩3,605 | ₩3,430 | ₩3,471 | -1.15% | 143.2만 |
|---|
| 2026.07.22 | ₩3,672 | ₩3,765 | ₩3,524 | ₩3,564 | -2.92% | 159.4만 |
|---|
| 2026.07.21 | ₩3,564 | ₩3,739 | ₩3,551 | ₩3,725 | +4.51% | 157.3만 |
|---|
| 2026.07.20 | ₩3,618 | ₩3,672 | ₩3,417 | ₩3,524 | -2.59% | 219만 |
|---|
| 2026.07.17 | ₩3,685 | ₩3,739 | ₩3,605 | ₩3,605 | -2.18% | 222.2만 |
|---|
| 2026.07.16 | ₩3,913 | ₩3,953 | ₩3,698 | ₩3,765 | -3.77% | 252.4만 |
|---|
| 2026.07.15 | ₩4,020 | ₩4,074 | ₩3,899 | ₩3,966 | -1.33% | 126.5만 |
|---|
| 2026.07.14 | ₩4,100 | ₩4,127 | ₩3,926 | ₩3,980 | -2.94% | 180.9만 |
|---|
| 2026.07.13 | ₩4,060 | ₩4,127 | ₩3,926 | ₩4,020 | -0.99% | 164.7만 |
|---|
| 2026.07.10 | ₩4,208 | ₩4,342 | ₩4,100 | ₩4,114 | -2.23% | 268.4만 |
|---|
| 2026.07.09 | ₩3,966 | ₩4,208 | ₩3,953 | ₩4,167 | +5.07% | 228만 |
|---|
| 2026.07.08 | ₩3,725 | ₩4,007 | ₩3,725 | ₩3,980 | +6.83% | 295.8만 |
|---|
| 2026.07.07 | ₩3,752 | ₩3,913 | ₩3,618 | ₩3,846 | +2.50% | 493.3만 |
|---|
| 2026.07.06 | ₩3,752 | ₩3,899 | ₩3,739 | ₩3,792 | +1.07% | 211.4만 |
|---|
| 2026.07.02 | ₩3,940 | ₩3,966 | ₩3,645 | ₩3,752 | -4.76% | 500.1만 |
|---|
| 2026.07.01 | ₩4,020 | ₩4,114 | ₩3,926 | ₩3,966 | -1.33% | 215.6만 |
|---|
| 2026.06.30 | ₩3,859 | ₩4,100 | ₩3,859 | ₩4,047 | +4.86% | 240.2만 |
|---|
| 2026.06.29 | ₩4,100 | ₩4,141 | ₩3,806 | ₩3,832 | -6.54% | 314.9만 |
|---|
| 2026.06.26 | ₩3,886 | ₩4,074 | ₩3,846 | ₩4,074 | +4.83% | 946.7만 |
|---|
| 2026.06.25 | ₩4,114 | ₩4,141 | ₩3,886 | ₩3,953 | -3.91% | 403만 |
|---|
| 2026.06.24 | ₩4,181 | ₩4,194 | ₩3,966 | ₩4,033 | -3.53% | 299만 |
|---|
| 2026.06.23 | ₩4,194 | ₩4,382 | ₩4,154 | ₩4,208 | +0.32% | 307.7만 |
|---|
| 2026.06.22 | ₩4,757 | ₩4,757 | ₩4,355 | ₩4,368 | -8.17% | 256.7만 |
|---|
| 2026.06.18 | ₩4,730 | ₩4,918 | ₩4,596 | ₩4,784 | +1.13% | 712.8만 |
|---|
| 2026.06.17 | ₩4,342 | ₩4,824 | ₩4,328 | ₩4,623 | +6.48% | 651.4만 |
|---|
| 2026.06.16 | ₩4,033 | ₩4,422 | ₩4,033 | ₩4,275 | +5.98% | 535.2만 |
|---|
| 2026.06.15 | ₩4,234 | ₩4,248 | ₩4,007 | ₩4,047 | -4.43% | 334.5만 |
|---|
| 2026.06.12 | ₩4,047 | ₩4,248 | ₩3,980 | ₩4,033 | -0.33% | 407.7만 |
|---|
| 2026.06.11 | ₩3,926 | ₩4,114 | ₩3,873 | ₩4,047 | +3.07% | 634.9만 |
|---|
| 2026.06.10 | ₩3,886 | ₩4,047 | ₩3,859 | ₩3,873 | -0.34% | 326.4만 |
|---|
| 2026.06.09 | ₩4,047 | ₩4,248 | ₩3,725 | ₩3,953 | -2.32% | 458.3만 |
|---|
| 2026.06.08 | ₩3,993 | ₩4,033 | ₩3,806 | ₩4,020 | +0.67% | 522.9만 |
|---|
| 2026.06.05 | ₩4,087 | ₩4,127 | ₩3,792 | ₩3,899 | -4.59% | 909.9만 |
|---|
| 2026.06.04 | ₩4,435 | ₩4,543 | ₩4,100 | ₩4,114 | -7.25% | 1576.1만 |
|---|
| 2026.06.03 | ₩5,119 | ₩5,199 | ₩4,797 | ₩4,837 | -5.50% | 546만 |
|---|
| 2026.06.02 | ₩4,958 | ₩5,521 | ₩4,878 | ₩5,199 | +4.86% | 686.8만 |
|---|
| 2026.06.01 | ₩4,677 | ₩5,146 | ₩4,636 | ₩4,985 | +6.59% | 849.6만 |
|---|
| 2026.05.29 | ₩4,623 | ₩4,797 | ₩4,422 | ₩4,784 | +3.48% | 570.5만 |
|---|
| 2026.05.28 | ₩4,730 | ₩4,851 | ₩4,583 | ₩4,690 | -0.85% | 489.2만 |
|---|
| 2026.05.27 | ₩4,596 | ₩4,744 | ₩4,328 | ₩4,744 | +3.21% | 585.5만 |
|---|
| 2026.05.26 | ₩4,288 | ₩5,012 | ₩4,100 | ₩4,677 | +9.06% | 1048.8만 |
|---|
| 2026.05.22 | ₩4,020 | ₩4,315 | ₩3,993 | ₩4,221 | +5.00% | 454.3만 |
|---|
| 2026.05.21 | ₩3,672 | ₩4,020 | ₩3,672 | ₩4,007 | +9.12% | 338.9만 |
|---|
| 2026.05.20 | ₩3,618 | ₩3,792 | ₩3,605 | ₩3,712 | +2.59% | 269.9만 |
|---|
| 2026.05.19 | ₩3,698 | ₩3,712 | ₩3,484 | ₩3,578 | -3.26% | 325.6만 |
|---|
| 2026.05.18 | ₩3,980 | ₩3,980 | ₩3,779 | ₩3,792 | -4.71% | 341.5만 |
|---|
| 2026.05.15 | ₩4,221 | ₩4,234 | ₩3,993 | ₩4,047 | -4.13% | 370.3만 |
|---|
| 2026.05.14 | ₩4,288 | ₩4,395 | ₩4,141 | ₩4,395 | +2.50% | 552.1만 |
|---|
| 2026.05.13 | ₩4,315 | ₩4,462 | ₩4,087 | ₩4,288 | -0.62% | 790.1만 |
|---|
| 2026.05.12 | ₩3,886 | ₩4,422 | ₩3,698 | ₩4,167 | +7.24% | 2595.1만 |
|---|
| 2026.05.11 | ₩3,350 | ₩3,511 | ₩3,203 | ₩3,363 | +0.40% | 504만 |
|---|
| 2026.05.08 | ₩3,216 | ₩3,337 | ₩3,109 | ₩3,310 | +2.92% | 280.8만 |
|---|
| 2026.05.07 | ₩3,377 | ₩3,430 | ₩3,189 | ₩3,216 | -4.76% | 242.9만 |
|---|
| 2026.05.06 | ₩3,538 | ₩3,645 | ₩3,350 | ₩3,377 | -4.55% | 346.4만 |
|---|
| 2026.05.05 | ₩3,122 | ₩3,484 | ₩3,122 | ₩3,484 | +11.59% | 335.2만 |
|---|
| 2026.05.04 | ₩3,162 | ₩3,189 | ₩3,069 | ₩3,136 | -0.85% | 185.6만 |
|---|
| 2026.05.01 | ₩3,243 | ₩3,243 | ₩3,082 | ₩3,176 | -2.07% | 242.3만 |
|---|
| 2026.04.30 | ₩2,921 | ₩3,296 | ₩2,854 | ₩3,296 | +12.84% | 324만 |
|---|
| 2026.04.29 | ₩2,961 | ₩2,961 | ₩2,814 | ₩2,894 | -2.26% | 473.8만 |
|---|
| 2026.04.28 | ₩2,921 | ₩2,975 | ₩2,894 | ₩2,948 | +0.92% | 164.2만 |
|---|
| 2026.04.27 | ₩3,002 | ₩3,095 | ₩2,881 | ₩2,961 | -1.34% | 215.4만 |
|---|
| 2026.04.24 | ₩3,002 | ₩3,069 | ₩2,921 | ₩3,028 | +0.89% | 233.1만 |
|---|
| 2026.04.23 | ₩3,149 | ₩3,162 | ₩2,908 | ₩2,961 | -5.96% | 303.4만 |
|---|
| 2026.04.22 | ₩3,149 | ₩3,229 | ₩3,069 | ₩3,162 | +0.43% | 188.9만 |
|---|
| 2026.04.21 | ₩3,069 | ₩3,229 | ₩3,042 | ₩3,149 | +2.62% | 280만 |
|---|
| 2026.04.20 | ₩2,961 | ₩3,122 | ₩2,908 | ₩3,109 | +4.98% | 261.6만 |
|---|
| 2026.04.17 | ₩2,961 | ₩3,028 | ₩2,908 | ₩3,002 | +1.36% | 441.1만 |
|---|
| 2026.04.16 | ₩2,720 | ₩2,921 | ₩2,707 | ₩2,868 | +5.42% | 232.3만 |
|---|
| 2026.04.15 | ₩2,626 | ₩2,720 | ₩2,626 | ₩2,720 | +3.57% | 172.3만 |
|---|
| 2026.04.14 | ₩2,693 | ₩2,747 | ₩2,640 | ₩2,653 | -1.49% | 219.3만 |
|---|
| 2026.04.13 | ₩2,546 | ₩2,680 | ₩2,533 | ₩2,640 | +3.68% | 188.9만 |
|---|
| 2026.04.10 | ₩2,573 | ₩2,640 | ₩2,533 | ₩2,573 | 0.00% | 135.6만 |
|---|
| 2026.04.09 | ₩2,559 | ₩2,640 | ₩2,519 | ₩2,533 | -1.05% | 135.9만 |
|---|
| 2026.04.08 | ₩2,600 | ₩2,667 | ₩2,533 | ₩2,573 | -1.03% | 229.6만 |
|---|
| 2026.04.07 | ₩2,452 | ₩2,479 | ₩2,385 | ₩2,439 | -0.55% | 225만 |
|---|
| 2026.04.06 | ₩2,479 | ₩2,559 | ₩2,425 | ₩2,492 | +0.54% | 169.6만 |
|---|
| 2026.04.02 | ₩2,479 | ₩2,546 | ₩2,425 | ₩2,479 | 0.00% | 208.6만 |
|---|
| 2026.04.01 | ₩2,573 | ₩2,573 | ₩2,412 | ₩2,506 | -2.60% | 260.5만 |
|---|
| 2026.03.31 | ₩2,600 | ₩2,613 | ₩2,452 | ₩2,519 | -3.09% | 330.8만 |
|---|
| 2026.03.30 | ₩2,613 | ₩2,667 | ₩2,506 | ₩2,546 | -2.56% | 258.7만 |
|---|
| 2026.03.27 | ₩2,747 | ₩2,787 | ₩2,586 | ₩2,613 | -4.88% | 319.3만 |
|---|
| 2026.03.26 | ₩2,747 | ₩2,854 | ₩2,747 | ₩2,787 | +1.46% | 233.7만 |
|---|
| 2026.03.25 | ₩2,854 | ₩2,894 | ₩2,747 | ₩2,827 | -0.94% | 271.7만 |
|---|
| 2026.03.24 | ₩2,693 | ₩2,827 | ₩2,693 | ₩2,774 | +2.99% | 293.3만 |
|---|
| 2026.03.23 | ₩2,693 | ₩2,801 | ₩2,667 | ₩2,734 | +1.49% | 301.6만 |
|---|
| 2026.03.20 | ₩2,720 | ₩2,774 | ₩2,506 | ₩2,586 | -4.93% | 742.7만 |
|---|
| 2026.03.19 | ₩2,787 | ₩2,827 | ₩2,680 | ₩2,734 | -1.92% | 356.1만 |
|---|
| 2026.03.18 | ₩3,002 | ₩3,042 | ₩2,854 | ₩2,868 | -4.46% | 242.8만 |
|---|
| 2026.03.17 | ₩3,270 | ₩3,296 | ₩3,055 | ₩3,082 | -5.74% | 173.5만 |
|---|
| 2026.03.16 | ₩3,296 | ₩3,444 | ₩3,229 | ₩3,256 | -1.22% | 200.4만 |
|---|
| 2026.03.13 | ₩3,256 | ₩3,337 | ₩3,203 | ₩3,243 | -0.41% | 272.1만 |
|---|
| 2026.03.12 | ₩3,229 | ₩3,323 | ₩3,136 | ₩3,203 | -0.83% | 339.1만 |
|---|
| 2026.03.11 | ₩3,243 | ₩3,404 | ₩3,162 | ₩3,310 | +2.07% | 518.4만 |
|---|
| 2026.03.10 | ₩3,310 | ₩3,578 | ₩3,256 | ₩3,283 | -0.81% | 578.6만 |
|---|
| 2026.03.09 | ₩2,881 | ₩3,377 | ₩2,827 | ₩3,363 | +16.74% | 1029.1만 |
|---|
| 2026.03.06 | ₩2,667 | ₩2,774 | ₩2,600 | ₩2,626 | -1.51% | 204.4만 |
|---|
| 2026.03.05 | ₩2,747 | ₩2,894 | ₩2,667 | ₩2,734 | -0.49% | 189.1만 |
|---|
| 2026.03.04 | ₩2,760 | ₩2,868 | ₩2,693 | ₩2,801 | +1.46% | 167.3만 |
|---|
| 2026.03.03 | ₩2,640 | ₩2,827 | ₩2,559 | ₩2,720 | +3.05% | 258.3만 |
|---|
| 2026.03.02 | ₩2,533 | ₩2,760 | ₩2,519 | ₩2,734 | +7.94% | 248.4만 |
|---|
| 2026.02.27 | ₩2,680 | ₩2,707 | ₩2,586 | ₩2,586 | -3.50% | 237.4만 |
|---|
| 2026.02.26 | ₩2,774 | ₩2,787 | ₩2,667 | ₩2,707 | -2.42% | 232.3만 |
|---|
| 2026.02.25 | ₩2,760 | ₩2,814 | ₩2,693 | ₩2,774 | +0.49% | 181.9만 |
|---|
| 2026.02.24 | ₩2,760 | ₩2,841 | ₩2,693 | ₩2,720 | -1.46% | 217.7만 |
|---|
| 2026.02.23 | ₩2,747 | ₩2,774 | ₩2,653 | ₩2,747 | 0.00% | 167.5만 |
|---|
| 2026.02.20 | ₩2,801 | ₩2,881 | ₩2,760 | ₩2,801 | 0.00% | 111.8만 |
|---|
| 2026.02.19 | ₩2,693 | ₩2,854 | ₩2,680 | ₩2,841 | +5.47% | 154만 |
|---|
| 2026.02.18 | ₩2,720 | ₩2,908 | ₩2,720 | ₩2,747 | +0.99% | 188.1만 |
|---|
| 2026.02.17 | ₩2,760 | ₩2,814 | ₩2,693 | ₩2,747 | -0.49% | 222.2만 |
|---|
| 2026.02.13 | ₩2,734 | ₩2,868 | ₩2,734 | ₩2,787 | +1.96% | 134.7만 |
|---|
| 2026.02.12 | ₩2,935 | ₩2,948 | ₩2,707 | ₩2,747 | -6.39% | 176.3만 |
|---|
| 2026.02.11 | ₩3,069 | ₩3,095 | ₩2,868 | ₩2,921 | -4.80% | 166.1만 |
|---|
| 2026.02.10 | ₩3,055 | ₩3,109 | ₩2,988 | ₩3,002 | -1.75% | 150.8만 |
|---|
| 2026.02.09 | ₩2,921 | ₩3,095 | ₩2,854 | ₩3,055 | +4.59% | 199만 |
|---|
| 2026.02.06 | ₩2,787 | ₩2,961 | ₩2,760 | ₩2,948 | +5.77% | 251.7만 |
|---|
| 2026.02.05 | ₩2,760 | ₩2,841 | ₩2,640 | ₩2,667 | -3.40% | 307.5만 |
|---|
| 2026.02.04 | ₩3,055 | ₩3,069 | ₩2,801 | ₩2,868 | -6.14% | 352.3만 |
|---|
| 2026.02.03 | ₩2,975 | ₩3,149 | ₩2,854 | ₩3,002 | +0.90% | 396만 |
|---|
| 2026.02.02 | ₩2,921 | ₩3,028 | ₩2,868 | ₩2,948 | +0.92% | 312.5만 |
|---|
| 2026.01.30 | ₩3,015 | ₩3,162 | ₩2,908 | ₩3,002 | -0.44% | 318.9만 |
|---|
| 2026.01.29 | ₩3,082 | ₩3,162 | ₩2,975 | ₩3,095 | +0.43% | 271.1만 |
|---|
| 2026.01.28 | ₩3,256 | ₩3,283 | ₩3,109 | ₩3,122 | -4.12% | 282.8만 |
|---|
| 2026.01.27 | ₩3,229 | ₩3,283 | ₩3,149 | ₩3,216 | -0.41% | 299만 |
|---|
| 2026.01.26 | ₩3,538 | ₩3,564 | ₩3,216 | ₩3,256 | -7.95% | 426.4만 |
|---|
| 2026.01.23 | ₩3,752 | ₩3,779 | ₩3,511 | ₩3,538 | -5.71% | 438.4만 |
|---|
| 2026.01.22 | ₩3,618 | ₩3,873 | ₩3,538 | ₩3,792 | +4.81% | 661.9만 |
|---|
| 2026.01.21 | ₩3,444 | ₩3,578 | ₩3,310 | ₩3,511 | +1.95% | 405.8만 |
|---|
| 2026.01.20 | ₩3,471 | ₩3,618 | ₩3,350 | ₩3,444 | -0.77% | 447.3만 |
|---|
| 2026.01.16 | ₩3,591 | ₩3,779 | ₩3,484 | ₩3,698 | +2.99% | 595.2만 |
|---|
| 2026.01.15 | ₩3,337 | ₩3,618 | ₩3,270 | ₩3,538 | +6.02% | 633.8만 |
|---|
| 2026.01.14 | ₩3,162 | ₩3,337 | ₩3,028 | ₩3,270 | +3.39% | 350.7만 |
|---|
| 2026.01.13 | ₩3,363 | ₩3,363 | ₩3,109 | ₩3,162 | -5.98% | 357.5만 |
|---|
| 2026.01.12 | ₩3,176 | ₩3,457 | ₩3,122 | ₩3,310 | +4.22% | 641.7만 |
|---|
| 2026.01.09 | ₩3,645 | ₩3,645 | ₩2,961 | ₩3,122 | -14.34% | 1370.2만 |
|---|
| 2026.01.08 | ₩2,921 | ₩3,457 | ₩2,881 | ₩3,430 | +17.43% | 1205.9만 |
|---|
| 2026.01.07 | ₩2,961 | ₩3,082 | ₩2,854 | ₩2,921 | -1.36% | 500만 |
|---|
| 2026.01.06 | ₩2,707 | ₩3,042 | ₩2,653 | ₩2,975 | +9.90% | 666.1만 |
|---|
| 2026.01.05 | ₩2,573 | ₩2,720 | ₩2,546 | ₩2,667 | +3.65% | 549.7만 |
|---|
| 2026.01.02 | ₩2,439 | ₩2,506 | ₩2,399 | ₩2,479 | +1.65% | 451.9만 |
|---|
| 2025.12.31 | ₩2,358 | ₩2,425 | ₩2,345 | ₩2,372 | +0.57% | 184.7만 |
|---|
| 2025.12.30 | ₩2,385 | ₩2,412 | ₩2,358 | ₩2,372 | -0.56% | 147.5만 |
|---|
| 2025.12.29 | ₩2,399 | ₩2,466 | ₩2,358 | ₩2,385 | -0.56% | 219.2만 |
|---|
| 2025.12.26 | ₩2,385 | ₩2,452 | ₩2,318 | ₩2,439 | +2.25% | 219.6만 |
|---|
| 2025.12.24 | ₩2,399 | ₩2,425 | ₩2,318 | ₩2,385 | -0.56% | 144.9만 |
|---|
| 2025.12.23 | ₩2,466 | ₩2,506 | ₩2,358 | ₩2,425 | -1.63% | 349.7만 |
|---|
| 2025.12.22 | ₩2,492 | ₩2,586 | ₩2,466 | ₩2,466 | -1.08% | 471.7만 |
|---|
| 2025.12.19 | ₩2,533 | ₩2,586 | ₩2,439 | ₩2,466 | -2.65% | 565.4만 |
|---|
| 2025.12.18 | ₩2,559 | ₩2,667 | ₩2,519 | ₩2,546 | -0.52% | 294.9만 |
|---|
| 2025.12.17 | ₩2,573 | ₩2,640 | ₩2,479 | ₩2,492 | -3.12% | 236.1만 |
|---|
| 2025.12.16 | ₩2,600 | ₩2,734 | ₩2,559 | ₩2,559 | -1.55% | 434만 |
|---|
| 2025.12.15 | ₩2,600 | ₩2,707 | ₩2,506 | ₩2,613 | +0.52% | 317.6만 |
|---|
| 2025.12.12 | ₩2,653 | ₩2,747 | ₩2,546 | ₩2,546 | -4.04% | 333.6만 |
|---|
| 2025.12.11 | ₩2,385 | ₩2,680 | ₩2,358 | ₩2,640 | +10.67% | 461.5만 |
|---|
| 2025.12.10 | ₩2,425 | ₩2,479 | ₩2,358 | ₩2,372 | -2.21% | 536.7만 |
|---|
| 2025.12.09 | ₩2,358 | ₩2,466 | ₩2,278 | ₩2,372 | +0.57% | 1627.9만 |
|---|
| 2025.12.08 | ₩2,935 | ₩2,988 | ₩2,841 | ₩2,854 | -2.74% | 94.5만 |
|---|
| 2025.12.05 | ₩2,988 | ₩3,028 | ₩2,894 | ₩2,894 | -3.14% | 129만 |
|---|
| 2025.12.04 | ₩2,908 | ₩3,069 | ₩2,881 | ₩3,015 | +3.69% | 169.9만 |
|---|
| 2025.12.03 | ₩2,747 | ₩2,961 | ₩2,734 | ₩2,961 | +7.80% | 156.6만 |
|---|
| 2025.12.02 | ₩2,667 | ₩2,801 | ₩2,653 | ₩2,734 | +2.51% | 129.6만 |
|---|
| 2025.12.01 | ₩2,734 | ₩2,747 | ₩2,653 | ₩2,680 | -1.96% | 150.3만 |
|---|
| 2025.11.28 | ₩2,801 | ₩2,814 | ₩2,734 | ₩2,787 | -0.48% | 82.1만 |
|---|
| 2025.11.26 | ₩2,707 | ₩2,814 | ₩2,667 | ₩2,734 | +0.99% | 142.7만 |
|---|
| 2025.11.25 | ₩2,734 | ₩2,747 | ₩2,626 | ₩2,707 | -0.98% | 185.1만 |
|---|
| 2025.11.24 | ₩2,653 | ₩2,747 | ₩2,626 | ₩2,734 | +3.03% | 186.7만 |
|---|
| 2025.11.21 | ₩2,519 | ₩2,640 | ₩2,439 | ₩2,613 | +3.72% | 479.8만 |
|---|
| 2025.11.20 | ₩2,734 | ₩2,747 | ₩2,492 | ₩2,506 | -8.33% | 307만 |
|---|
| 2025.11.19 | ₩2,801 | ₩2,935 | ₩2,626 | ₩2,653 | -5.26% | 262.4만 |
|---|
| 2025.11.18 | ₩2,747 | ₩2,827 | ₩2,720 | ₩2,787 | +1.46% | 122.4만 |
|---|
| 2025.11.17 | ₩2,894 | ₩2,948 | ₩2,774 | ₩2,787 | -3.70% | 156.3만 |
|---|
| 2025.11.14 | ₩2,801 | ₩2,988 | ₩2,774 | ₩2,894 | +3.35% | 168.8만 |
|---|
| 2025.11.13 | ₩3,069 | ₩3,082 | ₩2,827 | ₩2,894 | -5.68% | 246.9만 |
|---|
| 2025.11.12 | ₩2,988 | ₩3,149 | ₩2,935 | ₩3,122 | +4.48% | 347.2만 |
|---|
| 2025.11.11 | ₩3,002 | ₩3,015 | ₩2,894 | ₩2,988 | -0.45% | 200.3만 |
|---|
| 2025.11.10 | ₩3,082 | ₩3,122 | ₩2,948 | ₩3,042 | -1.30% | 311.8만 |
|---|
| 2025.11.07 | ₩2,948 | ₩3,042 | ₩2,881 | ₩2,975 | +0.91% | 285.9만 |
|---|
| 2025.11.06 | ₩3,551 | ₩3,551 | ₩3,015 | ₩3,015 | -15.09% | 416.3만 |
|---|
| 2025.11.05 | ₩3,350 | ₩3,618 | ₩3,216 | ₩3,484 | +4.00% | 545.3만 |
|---|
| 2025.11.04 | ₩3,605 | ₩3,672 | ₩3,471 | ₩3,511 | -2.60% | 350.1만 |
|---|
| 2025.11.03 | ₩3,873 | ₩3,886 | ₩3,618 | ₩3,698 | -4.50% | 269만 |
|---|
| 2025.10.31 | ₩3,806 | ₩3,873 | ₩3,685 | ₩3,832 | +0.70% | 286.3만 |
|---|
| 2025.10.30 | ₩4,074 | ₩4,074 | ₩3,685 | ₩3,779 | -7.24% | 446.5만 |
|---|
| 2025.10.29 | ₩4,275 | ₩4,288 | ₩4,047 | ₩4,060 | -5.02% | 318.2만 |
|---|
| 2025.10.28 | ₩4,342 | ₩4,556 | ₩4,074 | ₩4,275 | -1.54% | 600.7만 |
|---|
| 2025.10.27 | ₩4,288 | ₩4,342 | ₩4,033 | ₩4,114 | -4.06% | 545.1만 |
|---|
| 2025.10.24 | ₩4,261 | ₩4,409 | ₩4,167 | ₩4,194 | -1.57% | 333.4만 |
|---|
| 2025.10.23 | ₩4,127 | ₩4,301 | ₩4,033 | ₩4,127 | 0.00% | 283.3만 |
|---|
| 2025.10.22 | ₩4,516 | ₩4,596 | ₩3,940 | ₩4,033 | -10.68% | 493만 |
|---|
| 2025.10.21 | ₩4,904 | ₩5,025 | ₩4,435 | ₩4,529 | -7.65% | 590.7만 |
|---|
| 2025.10.20 | ₩4,342 | ₩5,092 | ₩4,301 | ₩5,065 | +16.67% | 730.7만 |
|---|
| 2025.10.17 | ₩4,261 | ₩4,449 | ₩4,141 | ₩4,167 | -2.20% | 375.6만 |
|---|
| 2025.10.16 | ₩4,435 | ₩4,757 | ₩4,328 | ₩4,368 | -1.51% | 492.5만 |
|---|
| 2025.10.15 | ₩4,248 | ₩4,395 | ₩4,181 | ₩4,382 | +3.15% | 333.3만 |
|---|
| 2025.10.14 | ₩3,993 | ₩4,248 | ₩3,846 | ₩4,127 | +3.36% | 275만 |
|---|
| 2025.10.13 | ₩4,047 | ₩4,181 | ₩3,832 | ₩4,167 | +2.98% | 394만 |
|---|
| 2025.10.10 | ₩4,288 | ₩4,529 | ₩3,832 | ₩3,873 | -9.69% | 613.7만 |
|---|