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 | ₩4,507 | ₩4,534 | ₩4,400 | ₩4,534 | +0.60% | 386.6만 |
| 2026.10.08 | ₩4,507 | ₩4,534 | ₩4,386 | ₩4,494 | -0.30% | 296.9만 |
| 2026.10.07 | ₩4,708 | ₩4,748 | ₩4,507 | ₩4,574 | -2.85% | 208.3만 |
| 2026.10.06 | ₩4,789 | ₩4,963 | ₩4,762 | ₩4,815 | +0.56% | 185.5만 |
| 2026.10.05 | ₩5,030 | ₩5,044 | ₩4,668 | ₩4,775 | -5.07% | 304.2만 |
| 2026.10.02 | ₩4,896 | ₩5,070 | ₩4,789 | ₩5,070 | +3.56% | 324.7만 |
| 2026.10.01 | ₩4,762 | ₩4,789 | ₩4,614 | ₩4,748 | -0.28% | 265.9만 |
| 2026.09.30 | ₩4,748 | ₩4,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,829 |
| +1.69% |
| 188.8만 |
| 2026.09.29 | ₩4,802 | ₩5,017 | ₩4,695 | ₩4,722 | -1.68% | 241.1만 |
|---|
| 2026.09.28 | ₩4,695 | ₩4,856 | ₩4,681 | ₩4,722 | +0.57% | 135.7만 |
|---|
| 2026.09.25 | ₩4,561 | ₩4,909 | ₩4,494 | ₩4,789 | +5.00% | 227.7만 |
|---|
| 2026.09.24 | ₩4,668 | ₩4,735 | ₩4,547 | ₩4,601 | -1.44% | 160.3만 |
|---|
| 2026.09.23 | ₩4,815 | ₩4,856 | ₩4,655 | ₩4,708 | -2.23% | 223.6만 |
|---|
| 2026.09.22 | ₩4,695 | ₩4,936 | ₩4,614 | ₩4,815 | +2.57% | 182.4만 |
|---|
| 2026.09.21 | ₩4,976 | ₩4,976 | ₩4,547 | ₩4,668 | -6.20% | 274만 |
|---|
| 2026.09.18 | ₩4,802 | ₩4,976 | ₩4,708 | ₩4,869 | +1.40% | 675.1만 |
|---|
| 2026.09.17 | ₩4,319 | ₩4,923 | ₩4,319 | ₩4,748 | +9.94% | 328.8만 |
|---|
| 2026.09.16 | ₩4,252 | ₩4,292 | ₩4,158 | ₩4,212 | -0.95% | 152.5만 |
|---|
| 2026.09.15 | ₩4,359 | ₩4,359 | ₩4,172 | ₩4,212 | -3.38% | 156.4만 |
|---|
| 2026.09.14 | ₩4,359 | ₩4,440 | ₩4,266 | ₩4,306 | -1.23% | 178.2만 |
|---|
| 2026.09.11 | ₩4,453 | ₩4,507 | ₩4,373 | ₩4,453 | 0.00% | 211.4만 |
|---|
| 2026.09.10 | ₩4,400 | ₩4,561 | ₩4,373 | ₩4,386 | -0.30% | 141.6만 |
|---|
| 2026.09.09 | ₩4,520 | ₩4,561 | ₩4,386 | ₩4,534 | +0.30% | 134.8만 |
|---|
| 2026.09.08 | ₩4,681 | ₩4,735 | ₩4,520 | ₩4,534 | -3.15% | 176.8만 |
|---|
| 2026.09.04 | ₩4,440 | ₩4,722 | ₩4,440 | ₩4,641 | +4.53% | 194.7만 |
|---|
| 2026.09.03 | ₩4,574 | ₩4,614 | ₩4,346 | ₩4,453 | -2.64% | 185.8만 |
|---|
| 2026.09.02 | ₩4,359 | ₩4,561 | ₩4,319 | ₩4,534 | +4.00% | 219.9만 |
|---|
| 2026.09.01 | ₩4,748 | ₩4,815 | ₩4,373 | ₩4,413 | -7.06% | 460.4만 |
|---|
| 2026.08.31 | ₩4,346 | ₩4,426 | ₩4,252 | ₩4,400 | +1.23% | 148.8만 |
|---|
| 2026.08.28 | ₩4,601 | ₩4,628 | ₩4,386 | ₩4,400 | -4.37% | 153.4만 |
|---|
| 2026.08.27 | ₩4,467 | ₩4,748 | ₩4,440 | ₩4,601 | +3.00% | 244.7만 |
|---|
| 2026.08.26 | ₩4,306 | ₩4,467 | ₩4,252 | ₩4,426 | +2.80% | 162.5만 |
|---|
| 2026.08.25 | ₩4,266 | ₩4,346 | ₩4,172 | ₩4,319 | +1.26% | 155.6만 |
|---|
| 2026.08.24 | ₩4,239 | ₩4,266 | ₩4,158 | ₩4,185 | -1.27% | 168.5만 |
|---|
| 2026.08.21 | ₩4,266 | ₩4,333 | ₩4,172 | ₩4,279 | +0.31% | 215.6만 |
|---|
| 2026.08.20 | ₩4,507 | ₩4,547 | ₩4,225 | ₩4,239 | -5.95% | 200.8만 |
|---|
| 2026.08.19 | ₩4,601 | ₩4,681 | ₩4,373 | ₩4,574 | -0.58% | 283.6만 |
|---|
| 2026.08.18 | ₩4,722 | ₩4,789 | ₩4,561 | ₩4,614 | -2.27% | 174.4만 |
|---|
| 2026.08.17 | ₩4,909 | ₩5,097 | ₩4,708 | ₩4,883 | -0.55% | 206.7만 |
|---|
| 2026.08.14 | ₩4,842 | ₩5,044 | ₩4,842 | ₩4,976 | +2.77% | 278.3만 |
|---|
| 2026.08.13 | ₩4,802 | ₩4,963 | ₩4,762 | ₩4,856 | +1.12% | 147.4만 |
|---|
| 2026.08.12 | ₩5,191 | ₩5,231 | ₩4,842 | ₩4,869 | -6.20% | 230.9만 |
|---|
| 2026.08.11 | ₩4,990 | ₩5,111 | ₩4,923 | ₩5,111 | +2.42% | 219.7만 |
|---|
| 2026.08.10 | ₩5,044 | ₩5,204 | ₩4,896 | ₩4,936 | -2.13% | 281.9만 |
|---|
| 2026.08.07 | ₩4,775 | ₩5,097 | ₩4,668 | ₩4,950 | +3.65% | 355.7만 |
|---|
| 2026.08.06 | ₩4,681 | ₩5,057 | ₩4,587 | ₩4,748 | +1.43% | 571.2만 |
|---|
| 2026.08.05 | ₩4,574 | ₩5,178 | ₩4,333 | ₩4,789 | +4.69% | 975.6만 |
|---|
| 2026.08.04 | ₩4,440 | ₩5,231 | ₩4,346 | ₩4,775 | +7.55% | 1828.7만 |
|---|
| 2026.08.03 | ₩3,555 | ₩3,823 | ₩3,514 | ₩3,796 | +6.79% | 438.3만 |
|---|
| 2026.07.31 | ₩3,675 | ₩3,756 | ₩3,434 | ₩3,541 | -3.65% | 245.1만 |
|---|
| 2026.07.30 | ₩3,420 | ₩3,662 | ₩3,420 | ₩3,622 | +5.88% | 269.4만 |
|---|
| 2026.07.29 | ₩3,420 | ₩3,461 | ₩3,260 | ₩3,327 | -2.75% | 190.9만 |
|---|
| 2026.07.28 | ₩3,514 | ₩3,514 | ₩3,300 | ₩3,380 | -3.82% | 197.8만 |
|---|
| 2026.07.27 | ₩3,488 | ₩3,568 | ₩3,461 | ₩3,528 | +1.15% | 131만 |
|---|
| 2026.07.24 | ₩3,474 | ₩3,514 | ₩3,407 | ₩3,447 | -0.77% | 181.3만 |
|---|
| 2026.07.23 | ₩3,514 | ₩3,608 | ₩3,434 | ₩3,474 | -1.15% | 143.2만 |
|---|
| 2026.07.22 | ₩3,675 | ₩3,769 | ₩3,528 | ₩3,568 | -2.92% | 159.4만 |
|---|
| 2026.07.21 | ₩3,568 | ₩3,742 | ₩3,555 | ₩3,729 | +4.51% | 157.3만 |
|---|
| 2026.07.20 | ₩3,622 | ₩3,675 | ₩3,420 | ₩3,528 | -2.59% | 219만 |
|---|
| 2026.07.17 | ₩3,689 | ₩3,742 | ₩3,608 | ₩3,608 | -2.18% | 222.2만 |
|---|
| 2026.07.16 | ₩3,917 | ₩3,957 | ₩3,702 | ₩3,769 | -3.77% | 252.4만 |
|---|
| 2026.07.15 | ₩4,024 | ₩4,078 | ₩3,903 | ₩3,970 | -1.33% | 126.5만 |
|---|
| 2026.07.14 | ₩4,105 | ₩4,131 | ₩3,930 | ₩3,984 | -2.94% | 180.9만 |
|---|
| 2026.07.13 | ₩4,064 | ₩4,131 | ₩3,930 | ₩4,024 | -0.99% | 164.7만 |
|---|
| 2026.07.10 | ₩4,212 | ₩4,346 | ₩4,105 | ₩4,118 | -2.23% | 268.4만 |
|---|
| 2026.07.09 | ₩3,970 | ₩4,212 | ₩3,957 | ₩4,172 | +5.07% | 228만 |
|---|
| 2026.07.08 | ₩3,729 | ₩4,011 | ₩3,729 | ₩3,984 | +6.83% | 295.8만 |
|---|
| 2026.07.07 | ₩3,756 | ₩3,917 | ₩3,622 | ₩3,850 | +2.50% | 493.3만 |
|---|
| 2026.07.06 | ₩3,756 | ₩3,903 | ₩3,742 | ₩3,796 | +1.07% | 211.4만 |
|---|
| 2026.07.02 | ₩3,944 | ₩3,970 | ₩3,648 | ₩3,756 | -4.76% | 500.1만 |
|---|
| 2026.07.01 | ₩4,024 | ₩4,118 | ₩3,930 | ₩3,970 | -1.33% | 215.6만 |
|---|
| 2026.06.30 | ₩3,863 | ₩4,105 | ₩3,863 | ₩4,051 | +4.86% | 240.2만 |
|---|
| 2026.06.29 | ₩4,105 | ₩4,145 | ₩3,809 | ₩3,836 | -6.54% | 314.9만 |
|---|
| 2026.06.26 | ₩3,890 | ₩4,078 | ₩3,850 | ₩4,078 | +4.83% | 946.7만 |
|---|
| 2026.06.25 | ₩4,118 | ₩4,145 | ₩3,890 | ₩3,957 | -3.91% | 403만 |
|---|
| 2026.06.24 | ₩4,185 | ₩4,198 | ₩3,970 | ₩4,037 | -3.53% | 299만 |
|---|
| 2026.06.23 | ₩4,198 | ₩4,386 | ₩4,158 | ₩4,212 | +0.32% | 307.7만 |
|---|
| 2026.06.22 | ₩4,762 | ₩4,762 | ₩4,359 | ₩4,373 | -8.17% | 256.7만 |
|---|
| 2026.06.18 | ₩4,735 | ₩4,923 | ₩4,601 | ₩4,789 | +1.13% | 712.8만 |
|---|
| 2026.06.17 | ₩4,346 | ₩4,829 | ₩4,333 | ₩4,628 | +6.48% | 651.4만 |
|---|
| 2026.06.16 | ₩4,037 | ₩4,426 | ₩4,037 | ₩4,279 | +5.98% | 535.2만 |
|---|
| 2026.06.15 | ₩4,239 | ₩4,252 | ₩4,011 | ₩4,051 | -4.43% | 334.5만 |
|---|
| 2026.06.12 | ₩4,051 | ₩4,252 | ₩3,984 | ₩4,037 | -0.33% | 407.7만 |
|---|
| 2026.06.11 | ₩3,930 | ₩4,118 | ₩3,877 | ₩4,051 | +3.07% | 634.9만 |
|---|
| 2026.06.10 | ₩3,890 | ₩4,051 | ₩3,863 | ₩3,877 | -0.34% | 326.4만 |
|---|
| 2026.06.09 | ₩4,051 | ₩4,252 | ₩3,729 | ₩3,957 | -2.32% | 458.3만 |
|---|
| 2026.06.08 | ₩3,997 | ₩4,037 | ₩3,809 | ₩4,024 | +0.67% | 522.9만 |
|---|
| 2026.06.05 | ₩4,091 | ₩4,131 | ₩3,796 | ₩3,903 | -4.59% | 909.9만 |
|---|
| 2026.06.04 | ₩4,440 | ₩4,547 | ₩4,105 | ₩4,118 | -7.25% | 1576.1만 |
|---|
| 2026.06.03 | ₩5,124 | ₩5,204 | ₩4,802 | ₩4,842 | -5.50% | 546만 |
|---|
| 2026.06.02 | ₩4,963 | ₩5,526 | ₩4,883 | ₩5,204 | +4.86% | 686.8만 |
|---|
| 2026.06.01 | ₩4,681 | ₩5,151 | ₩4,641 | ₩4,990 | +6.59% | 849.6만 |
|---|
| 2026.05.29 | ₩4,628 | ₩4,802 | ₩4,426 | ₩4,789 | +3.48% | 570.5만 |
|---|
| 2026.05.28 | ₩4,735 | ₩4,856 | ₩4,587 | ₩4,695 | -0.85% | 489.2만 |
|---|
| 2026.05.27 | ₩4,601 | ₩4,748 | ₩4,333 | ₩4,748 | +3.21% | 585.5만 |
|---|
| 2026.05.26 | ₩4,292 | ₩5,017 | ₩4,105 | ₩4,681 | +9.06% | 1048.8만 |
|---|
| 2026.05.22 | ₩4,024 | ₩4,319 | ₩3,997 | ₩4,225 | +5.00% | 454.3만 |
|---|
| 2026.05.21 | ₩3,675 | ₩4,024 | ₩3,675 | ₩4,011 | +9.12% | 338.9만 |
|---|
| 2026.05.20 | ₩3,622 | ₩3,796 | ₩3,608 | ₩3,716 | +2.59% | 269.9만 |
|---|
| 2026.05.19 | ₩3,702 | ₩3,716 | ₩3,488 | ₩3,581 | -3.26% | 325.6만 |
|---|
| 2026.05.18 | ₩3,984 | ₩3,984 | ₩3,783 | ₩3,796 | -4.71% | 341.5만 |
|---|
| 2026.05.15 | ₩4,225 | ₩4,239 | ₩3,997 | ₩4,051 | -4.13% | 370.3만 |
|---|
| 2026.05.14 | ₩4,292 | ₩4,400 | ₩4,145 | ₩4,400 | +2.50% | 552.1만 |
|---|
| 2026.05.13 | ₩4,319 | ₩4,467 | ₩4,091 | ₩4,292 | -0.62% | 790.1만 |
|---|
| 2026.05.12 | ₩3,890 | ₩4,426 | ₩3,702 | ₩4,172 | +7.24% | 2595.1만 |
|---|
| 2026.05.11 | ₩3,353 | ₩3,514 | ₩3,206 | ₩3,367 | +0.40% | 504만 |
|---|
| 2026.05.08 | ₩3,219 | ₩3,340 | ₩3,112 | ₩3,313 | +2.92% | 280.8만 |
|---|
| 2026.05.07 | ₩3,380 | ₩3,434 | ₩3,192 | ₩3,219 | -4.76% | 242.9만 |
|---|
| 2026.05.06 | ₩3,541 | ₩3,648 | ₩3,353 | ₩3,380 | -4.55% | 346.4만 |
|---|
| 2026.05.05 | ₩3,125 | ₩3,488 | ₩3,125 | ₩3,488 | +11.59% | 335.2만 |
|---|
| 2026.05.04 | ₩3,166 | ₩3,192 | ₩3,072 | ₩3,139 | -0.85% | 185.6만 |
|---|
| 2026.05.01 | ₩3,246 | ₩3,246 | ₩3,085 | ₩3,179 | -2.07% | 242.3만 |
|---|
| 2026.04.30 | ₩2,924 | ₩3,300 | ₩2,857 | ₩3,300 | +12.84% | 324만 |
|---|
| 2026.04.29 | ₩2,964 | ₩2,964 | ₩2,817 | ₩2,897 | -2.26% | 473.8만 |
|---|
| 2026.04.28 | ₩2,924 | ₩2,978 | ₩2,897 | ₩2,951 | +0.92% | 164.2만 |
|---|
| 2026.04.27 | ₩3,005 | ₩3,099 | ₩2,884 | ₩2,964 | -1.34% | 215.4만 |
|---|
| 2026.04.24 | ₩3,005 | ₩3,072 | ₩2,924 | ₩3,031 | +0.89% | 233.1만 |
|---|
| 2026.04.23 | ₩3,152 | ₩3,166 | ₩2,911 | ₩2,964 | -5.96% | 303.4만 |
|---|
| 2026.04.22 | ₩3,152 | ₩3,233 | ₩3,072 | ₩3,166 | +0.43% | 188.9만 |
|---|
| 2026.04.21 | ₩3,072 | ₩3,233 | ₩3,045 | ₩3,152 | +2.62% | 280만 |
|---|
| 2026.04.20 | ₩2,964 | ₩3,125 | ₩2,911 | ₩3,112 | +4.98% | 261.6만 |
|---|
| 2026.04.17 | ₩2,964 | ₩3,031 | ₩2,911 | ₩3,005 | +1.36% | 441.1만 |
|---|
| 2026.04.16 | ₩2,723 | ₩2,924 | ₩2,710 | ₩2,871 | +5.42% | 232.3만 |
|---|
| 2026.04.15 | ₩2,629 | ₩2,723 | ₩2,629 | ₩2,723 | +3.57% | 172.3만 |
|---|
| 2026.04.14 | ₩2,696 | ₩2,750 | ₩2,642 | ₩2,656 | -1.49% | 219.3만 |
|---|
| 2026.04.13 | ₩2,549 | ₩2,683 | ₩2,535 | ₩2,642 | +3.68% | 188.9만 |
|---|
| 2026.04.10 | ₩2,575 | ₩2,642 | ₩2,535 | ₩2,575 | 0.00% | 135.6만 |
|---|
| 2026.04.09 | ₩2,562 | ₩2,642 | ₩2,522 | ₩2,535 | -1.05% | 135.9만 |
|---|
| 2026.04.08 | ₩2,602 | ₩2,669 | ₩2,535 | ₩2,575 | -1.03% | 229.6만 |
|---|
| 2026.04.07 | ₩2,455 | ₩2,482 | ₩2,388 | ₩2,441 | -0.55% | 225만 |
|---|
| 2026.04.06 | ₩2,482 | ₩2,562 | ₩2,428 | ₩2,495 | +0.54% | 169.6만 |
|---|
| 2026.04.02 | ₩2,482 | ₩2,549 | ₩2,428 | ₩2,482 | 0.00% | 208.6만 |
|---|
| 2026.04.01 | ₩2,575 | ₩2,575 | ₩2,414 | ₩2,508 | -2.60% | 260.5만 |
|---|
| 2026.03.31 | ₩2,602 | ₩2,616 | ₩2,455 | ₩2,522 | -3.09% | 330.8만 |
|---|
| 2026.03.30 | ₩2,616 | ₩2,669 | ₩2,508 | ₩2,549 | -2.56% | 258.7만 |
|---|
| 2026.03.27 | ₩2,750 | ₩2,790 | ₩2,589 | ₩2,616 | -4.88% | 319.3만 |
|---|
| 2026.03.26 | ₩2,750 | ₩2,857 | ₩2,750 | ₩2,790 | +1.46% | 233.7만 |
|---|
| 2026.03.25 | ₩2,857 | ₩2,897 | ₩2,750 | ₩2,830 | -0.94% | 271.7만 |
|---|
| 2026.03.24 | ₩2,696 | ₩2,830 | ₩2,696 | ₩2,777 | +2.99% | 293.3만 |
|---|
| 2026.03.23 | ₩2,696 | ₩2,803 | ₩2,669 | ₩2,736 | +1.49% | 301.6만 |
|---|
| 2026.03.20 | ₩2,723 | ₩2,777 | ₩2,508 | ₩2,589 | -4.93% | 742.7만 |
|---|
| 2026.03.19 | ₩2,790 | ₩2,830 | ₩2,683 | ₩2,736 | -1.92% | 356.1만 |
|---|
| 2026.03.18 | ₩3,005 | ₩3,045 | ₩2,857 | ₩2,871 | -4.46% | 242.8만 |
|---|
| 2026.03.17 | ₩3,273 | ₩3,300 | ₩3,058 | ₩3,085 | -5.74% | 173.5만 |
|---|
| 2026.03.16 | ₩3,300 | ₩3,447 | ₩3,233 | ₩3,260 | -1.22% | 200.4만 |
|---|
| 2026.03.13 | ₩3,260 | ₩3,340 | ₩3,206 | ₩3,246 | -0.41% | 272.1만 |
|---|
| 2026.03.12 | ₩3,233 | ₩3,327 | ₩3,139 | ₩3,206 | -0.83% | 339.1만 |
|---|
| 2026.03.11 | ₩3,246 | ₩3,407 | ₩3,166 | ₩3,313 | +2.07% | 518.4만 |
|---|
| 2026.03.10 | ₩3,313 | ₩3,581 | ₩3,260 | ₩3,286 | -0.81% | 578.6만 |
|---|
| 2026.03.09 | ₩2,884 | ₩3,380 | ₩2,830 | ₩3,367 | +16.74% | 1029.1만 |
|---|
| 2026.03.06 | ₩2,669 | ₩2,777 | ₩2,602 | ₩2,629 | -1.51% | 204.4만 |
|---|
| 2026.03.05 | ₩2,750 | ₩2,897 | ₩2,669 | ₩2,736 | -0.49% | 189.1만 |
|---|
| 2026.03.04 | ₩2,763 | ₩2,871 | ₩2,696 | ₩2,803 | +1.46% | 167.3만 |
|---|
| 2026.03.03 | ₩2,642 | ₩2,830 | ₩2,562 | ₩2,723 | +3.05% | 258.3만 |
|---|
| 2026.03.02 | ₩2,535 | ₩2,763 | ₩2,522 | ₩2,736 | +7.94% | 248.4만 |
|---|
| 2026.02.27 | ₩2,683 | ₩2,710 | ₩2,589 | ₩2,589 | -3.50% | 237.4만 |
|---|
| 2026.02.26 | ₩2,777 | ₩2,790 | ₩2,669 | ₩2,710 | -2.42% | 232.3만 |
|---|
| 2026.02.25 | ₩2,763 | ₩2,817 | ₩2,696 | ₩2,777 | +0.49% | 181.9만 |
|---|
| 2026.02.24 | ₩2,763 | ₩2,844 | ₩2,696 | ₩2,723 | -1.46% | 217.7만 |
|---|
| 2026.02.23 | ₩2,750 | ₩2,777 | ₩2,656 | ₩2,750 | 0.00% | 167.5만 |
|---|
| 2026.02.20 | ₩2,803 | ₩2,884 | ₩2,763 | ₩2,803 | 0.00% | 111.8만 |
|---|
| 2026.02.19 | ₩2,696 | ₩2,857 | ₩2,683 | ₩2,844 | +5.47% | 154만 |
|---|
| 2026.02.18 | ₩2,723 | ₩2,911 | ₩2,723 | ₩2,750 | +0.99% | 188.1만 |
|---|
| 2026.02.17 | ₩2,763 | ₩2,817 | ₩2,696 | ₩2,750 | -0.49% | 222.2만 |
|---|
| 2026.02.13 | ₩2,736 | ₩2,871 | ₩2,736 | ₩2,790 | +1.96% | 134.7만 |
|---|
| 2026.02.12 | ₩2,938 | ₩2,951 | ₩2,710 | ₩2,750 | -6.39% | 176.3만 |
|---|
| 2026.02.11 | ₩3,072 | ₩3,099 | ₩2,871 | ₩2,924 | -4.80% | 166.1만 |
|---|
| 2026.02.10 | ₩3,058 | ₩3,112 | ₩2,991 | ₩3,005 | -1.75% | 150.8만 |
|---|
| 2026.02.09 | ₩2,924 | ₩3,099 | ₩2,857 | ₩3,058 | +4.59% | 199만 |
|---|
| 2026.02.06 | ₩2,790 | ₩2,964 | ₩2,763 | ₩2,951 | +5.77% | 251.7만 |
|---|
| 2026.02.05 | ₩2,763 | ₩2,844 | ₩2,642 | ₩2,669 | -3.40% | 307.5만 |
|---|
| 2026.02.04 | ₩3,058 | ₩3,072 | ₩2,803 | ₩2,871 | -6.14% | 352.3만 |
|---|
| 2026.02.03 | ₩2,978 | ₩3,152 | ₩2,857 | ₩3,005 | +0.90% | 396만 |
|---|
| 2026.02.02 | ₩2,924 | ₩3,031 | ₩2,871 | ₩2,951 | +0.92% | 312.5만 |
|---|
| 2026.01.30 | ₩3,018 | ₩3,166 | ₩2,911 | ₩3,005 | -0.44% | 318.9만 |
|---|
| 2026.01.29 | ₩3,085 | ₩3,166 | ₩2,978 | ₩3,099 | +0.43% | 271.1만 |
|---|
| 2026.01.28 | ₩3,260 | ₩3,286 | ₩3,112 | ₩3,125 | -4.12% | 282.8만 |
|---|
| 2026.01.27 | ₩3,233 | ₩3,286 | ₩3,152 | ₩3,219 | -0.41% | 299만 |
|---|
| 2026.01.26 | ₩3,541 | ₩3,568 | ₩3,219 | ₩3,260 | -7.95% | 426.4만 |
|---|
| 2026.01.23 | ₩3,756 | ₩3,783 | ₩3,514 | ₩3,541 | -5.71% | 438.4만 |
|---|
| 2026.01.22 | ₩3,622 | ₩3,877 | ₩3,541 | ₩3,796 | +4.81% | 661.9만 |
|---|
| 2026.01.21 | ₩3,447 | ₩3,581 | ₩3,313 | ₩3,514 | +1.95% | 405.8만 |
|---|
| 2026.01.20 | ₩3,474 | ₩3,622 | ₩3,353 | ₩3,447 | -0.77% | 447.3만 |
|---|
| 2026.01.16 | ₩3,595 | ₩3,783 | ₩3,488 | ₩3,702 | +2.99% | 595.2만 |
|---|
| 2026.01.15 | ₩3,340 | ₩3,622 | ₩3,273 | ₩3,541 | +6.02% | 633.8만 |
|---|
| 2026.01.14 | ₩3,166 | ₩3,340 | ₩3,031 | ₩3,273 | +3.39% | 350.7만 |
|---|
| 2026.01.13 | ₩3,367 | ₩3,367 | ₩3,112 | ₩3,166 | -5.98% | 357.5만 |
|---|
| 2026.01.12 | ₩3,179 | ₩3,461 | ₩3,125 | ₩3,313 | +4.22% | 641.7만 |
|---|
| 2026.01.09 | ₩3,648 | ₩3,648 | ₩2,964 | ₩3,125 | -14.34% | 1370.2만 |
|---|
| 2026.01.08 | ₩2,924 | ₩3,461 | ₩2,884 | ₩3,434 | +17.43% | 1205.9만 |
|---|
| 2026.01.07 | ₩2,964 | ₩3,085 | ₩2,857 | ₩2,924 | -1.36% | 500만 |
|---|
| 2026.01.06 | ₩2,710 | ₩3,045 | ₩2,656 | ₩2,978 | +9.90% | 666.1만 |
|---|
| 2026.01.05 | ₩2,575 | ₩2,723 | ₩2,549 | ₩2,669 | +3.65% | 549.7만 |
|---|
| 2026.01.02 | ₩2,441 | ₩2,508 | ₩2,401 | ₩2,482 | +1.65% | 451.9만 |
|---|
| 2025.12.31 | ₩2,361 | ₩2,428 | ₩2,347 | ₩2,374 | +0.57% | 184.7만 |
|---|
| 2025.12.30 | ₩2,388 | ₩2,414 | ₩2,361 | ₩2,374 | -0.56% | 147.5만 |
|---|
| 2025.12.29 | ₩2,401 | ₩2,468 | ₩2,361 | ₩2,388 | -0.56% | 219.2만 |
|---|
| 2025.12.26 | ₩2,388 | ₩2,455 | ₩2,321 | ₩2,441 | +2.25% | 219.6만 |
|---|
| 2025.12.24 | ₩2,401 | ₩2,428 | ₩2,321 | ₩2,388 | -0.56% | 144.9만 |
|---|
| 2025.12.23 | ₩2,468 | ₩2,508 | ₩2,361 | ₩2,428 | -1.63% | 349.7만 |
|---|
| 2025.12.22 | ₩2,495 | ₩2,589 | ₩2,468 | ₩2,468 | -1.08% | 471.7만 |
|---|
| 2025.12.19 | ₩2,535 | ₩2,589 | ₩2,441 | ₩2,468 | -2.65% | 565.4만 |
|---|
| 2025.12.18 | ₩2,562 | ₩2,669 | ₩2,522 | ₩2,549 | -0.52% | 294.9만 |
|---|
| 2025.12.17 | ₩2,575 | ₩2,642 | ₩2,482 | ₩2,495 | -3.12% | 236.1만 |
|---|
| 2025.12.16 | ₩2,602 | ₩2,736 | ₩2,562 | ₩2,562 | -1.55% | 434만 |
|---|
| 2025.12.15 | ₩2,602 | ₩2,710 | ₩2,508 | ₩2,616 | +0.52% | 317.6만 |
|---|
| 2025.12.12 | ₩2,656 | ₩2,750 | ₩2,549 | ₩2,549 | -4.04% | 333.6만 |
|---|
| 2025.12.11 | ₩2,388 | ₩2,683 | ₩2,361 | ₩2,642 | +10.67% | 461.5만 |
|---|
| 2025.12.10 | ₩2,428 | ₩2,482 | ₩2,361 | ₩2,374 | -2.21% | 536.7만 |
|---|
| 2025.12.09 | ₩2,361 | ₩2,468 | ₩2,280 | ₩2,374 | +0.57% | 1627.9만 |
|---|
| 2025.12.08 | ₩2,938 | ₩2,991 | ₩2,844 | ₩2,857 | -2.74% | 94.5만 |
|---|
| 2025.12.05 | ₩2,991 | ₩3,031 | ₩2,897 | ₩2,897 | -3.14% | 129만 |
|---|
| 2025.12.04 | ₩2,911 | ₩3,072 | ₩2,884 | ₩3,018 | +3.69% | 169.9만 |
|---|
| 2025.12.03 | ₩2,750 | ₩2,964 | ₩2,736 | ₩2,964 | +7.80% | 156.6만 |
|---|
| 2025.12.02 | ₩2,669 | ₩2,803 | ₩2,656 | ₩2,736 | +2.51% | 129.6만 |
|---|
| 2025.12.01 | ₩2,736 | ₩2,750 | ₩2,656 | ₩2,683 | -1.96% | 150.3만 |
|---|
| 2025.11.28 | ₩2,803 | ₩2,817 | ₩2,736 | ₩2,790 | -0.48% | 82.1만 |
|---|
| 2025.11.26 | ₩2,710 | ₩2,817 | ₩2,669 | ₩2,736 | +0.99% | 142.7만 |
|---|
| 2025.11.25 | ₩2,736 | ₩2,750 | ₩2,629 | ₩2,710 | -0.98% | 185.1만 |
|---|
| 2025.11.24 | ₩2,656 | ₩2,750 | ₩2,629 | ₩2,736 | +3.03% | 186.7만 |
|---|
| 2025.11.21 | ₩2,522 | ₩2,642 | ₩2,441 | ₩2,616 | +3.72% | 479.8만 |
|---|
| 2025.11.20 | ₩2,736 | ₩2,750 | ₩2,495 | ₩2,508 | -8.33% | 307만 |
|---|
| 2025.11.19 | ₩2,803 | ₩2,938 | ₩2,629 | ₩2,656 | -5.26% | 262.4만 |
|---|
| 2025.11.18 | ₩2,750 | ₩2,830 | ₩2,723 | ₩2,790 | +1.46% | 122.4만 |
|---|
| 2025.11.17 | ₩2,897 | ₩2,951 | ₩2,777 | ₩2,790 | -3.70% | 156.3만 |
|---|
| 2025.11.14 | ₩2,803 | ₩2,991 | ₩2,777 | ₩2,897 | +3.35% | 168.8만 |
|---|
| 2025.11.13 | ₩3,072 | ₩3,085 | ₩2,830 | ₩2,897 | -5.68% | 246.9만 |
|---|
| 2025.11.12 | ₩2,991 | ₩3,152 | ₩2,938 | ₩3,125 | +4.48% | 347.2만 |
|---|
| 2025.11.11 | ₩3,005 | ₩3,018 | ₩2,897 | ₩2,991 | -0.45% | 200.3만 |
|---|
| 2025.11.10 | ₩3,085 | ₩3,125 | ₩2,951 | ₩3,045 | -1.30% | 311.8만 |
|---|
| 2025.11.07 | ₩2,951 | ₩3,045 | ₩2,884 | ₩2,978 | +0.91% | 285.9만 |
|---|
| 2025.11.06 | ₩3,555 | ₩3,555 | ₩3,018 | ₩3,018 | -15.09% | 416.3만 |
|---|
| 2025.11.05 | ₩3,353 | ₩3,622 | ₩3,219 | ₩3,488 | +4.00% | 545.3만 |
|---|
| 2025.11.04 | ₩3,608 | ₩3,675 | ₩3,474 | ₩3,514 | -2.60% | 350.1만 |
|---|
| 2025.11.03 | ₩3,877 | ₩3,890 | ₩3,622 | ₩3,702 | -4.50% | 269만 |
|---|
| 2025.10.31 | ₩3,809 | ₩3,877 | ₩3,689 | ₩3,836 | +0.70% | 286.3만 |
|---|
| 2025.10.30 | ₩4,078 | ₩4,078 | ₩3,689 | ₩3,783 | -7.24% | 446.5만 |
|---|
| 2025.10.29 | ₩4,279 | ₩4,292 | ₩4,051 | ₩4,064 | -5.02% | 318.2만 |
|---|
| 2025.10.28 | ₩4,346 | ₩4,561 | ₩4,078 | ₩4,279 | -1.54% | 600.7만 |
|---|
| 2025.10.27 | ₩4,292 | ₩4,346 | ₩4,037 | ₩4,118 | -4.06% | 545.1만 |
|---|
| 2025.10.24 | ₩4,266 | ₩4,413 | ₩4,172 | ₩4,198 | -1.57% | 333.4만 |
|---|
| 2025.10.23 | ₩4,131 | ₩4,306 | ₩4,037 | ₩4,131 | 0.00% | 283.3만 |
|---|
| 2025.10.22 | ₩4,520 | ₩4,601 | ₩3,944 | ₩4,037 | -10.68% | 493만 |
|---|
| 2025.10.21 | ₩4,909 | ₩5,030 | ₩4,440 | ₩4,534 | -7.65% | 590.7만 |
|---|
| 2025.10.20 | ₩4,346 | ₩5,097 | ₩4,306 | ₩5,070 | +16.67% | 730.7만 |
|---|
| 2025.10.17 | ₩4,266 | ₩4,453 | ₩4,145 | ₩4,172 | -2.20% | 375.6만 |
|---|
| 2025.10.16 | ₩4,440 | ₩4,762 | ₩4,333 | ₩4,373 | -1.51% | 492.5만 |
|---|
| 2025.10.15 | ₩4,252 | ₩4,400 | ₩4,185 | ₩4,386 | +3.15% | 333.3만 |
|---|
| 2025.10.14 | ₩3,997 | ₩4,252 | ₩3,850 | ₩4,131 | +3.36% | 275만 |
|---|
| 2025.10.13 | ₩4,051 | ₩4,185 | ₩3,836 | ₩4,172 | +2.98% | 394만 |
|---|
| 2025.10.10 | ₩4,292 | ₩4,534 | ₩3,836 | ₩3,877 | -9.69% | 613.7만 |
|---|