시장 데이터를 불러오는 중
전체 종목
스트라타시스 과거 주가
Stratasys, Ltd. - Common Stock · SSYS · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Stratasys, Ltd. - Common Stock · SSYS · NASDAQ
주요 사업 분야는 컴퓨터 주변기기입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,834 | ₩10,875 | ₩10,660 | ₩10,700 | -1.24% | 40만 |
| 2026.10.08 | ₩10,928 | ₩10,969 | ₩10,714 | ₩10,794 | -1.23% | 65.4만 |
| 2026.10.07 | ₩11,357 | ₩11,384 | ₩10,942 | ₩11,049 | -2.72% | 51.1만 |
| 2026.10.06 | ₩11,626 | ₩11,800 | ₩11,478 | ₩11,478 | -1.27% | 53만 |
| 2026.10.05 | ₩11,666 | ₩11,719 | ₩11,317 | ₩11,505 | -1.38% | 60만 |
| 2026.10.02 | ₩11,599 | ₩11,706 | ₩11,317 | ₩11,666 | +0.58% | 79.2만 |
| 2026.10.01 | ₩11,143 | ₩11,451 | ₩11,049 | ₩11,438 | +2.65% | 79.3만 |
| 2026.09.30 | ₩11,465 | ₩11,532 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,143 |
| -2.81% |
| 91.7만 |
| 2026.09.29 | ₩11,344 | ₩11,585 | ₩11,250 | ₩11,411 | +0.59% | 78.8만 |
|---|
| 2026.09.28 | ₩10,915 | ₩11,344 | ₩10,848 | ₩11,264 | +3.19% | 72.7만 |
|---|
| 2026.09.25 | ₩10,754 | ₩11,129 | ₩10,633 | ₩11,076 | +2.99% | 60.3만 |
|---|
| 2026.09.24 | ₩10,700 | ₩10,808 | ₩10,620 | ₩10,754 | +0.50% | 45.4만 |
|---|
| 2026.09.23 | ₩10,861 | ₩11,022 | ₩10,727 | ₩10,767 | -0.86% | 35.9만 |
|---|
| 2026.09.22 | ₩10,700 | ₩10,982 | ₩10,647 | ₩10,915 | +2.01% | 52.3만 |
|---|
| 2026.09.21 | ₩10,928 | ₩10,995 | ₩10,486 | ₩10,607 | -2.94% | 92.4만 |
|---|
| 2026.09.18 | ₩10,714 | ₩10,821 | ₩10,432 | ₩10,727 | +0.13% | 89.4만 |
|---|
| 2026.09.17 | ₩10,405 | ₩10,969 | ₩10,392 | ₩10,727 | +3.09% | 93.1만 |
|---|
| 2026.09.16 | ₩10,218 | ₩10,312 | ₩10,084 | ₩10,151 | -0.66% | 61.1만 |
|---|
| 2026.09.15 | ₩10,084 | ₩10,177 | ₩10,003 | ₩10,084 | 0.00% | 88.4만 |
|---|
| 2026.09.14 | ₩10,137 | ₩10,312 | ₩10,097 | ₩10,124 | -0.13% | 47.9만 |
|---|
| 2026.09.11 | ₩10,271 | ₩10,486 | ₩10,231 | ₩10,352 | +0.78% | 44.9만 |
|---|
| 2026.09.10 | ₩10,151 | ₩10,405 | ₩10,070 | ₩10,151 | 0.00% | 55.5만 |
|---|
| 2026.09.09 | ₩10,446 | ₩10,499 | ₩10,218 | ₩10,285 | -1.54% | 66.2만 |
|---|
| 2026.09.08 | ₩10,741 | ₩10,928 | ₩10,459 | ₩10,472 | -2.50% | 76.5만 |
|---|
| 2026.09.04 | ₩10,446 | ₩10,848 | ₩10,446 | ₩10,727 | +2.70% | 75.4만 |
|---|
| 2026.09.03 | ₩10,191 | ₩10,432 | ₩9,936 | ₩10,419 | +2.24% | 89.4만 |
|---|
| 2026.09.02 | ₩10,218 | ₩10,298 | ₩10,070 | ₩10,151 | -0.66% | 45.2만 |
|---|
| 2026.09.01 | ₩10,244 | ₩10,405 | ₩10,137 | ₩10,177 | -0.65% | 55.8만 |
|---|
| 2026.08.31 | ₩10,352 | ₩10,432 | ₩10,218 | ₩10,392 | +0.39% | 86.7만 |
|---|
| 2026.08.28 | ₩10,727 | ₩10,741 | ₩10,338 | ₩10,379 | -3.25% | 46.3만 |
|---|
| 2026.08.27 | ₩10,607 | ₩10,781 | ₩10,593 | ₩10,700 | +0.88% | 85만 |
|---|
| 2026.08.26 | ₩10,607 | ₩10,834 | ₩10,566 | ₩10,620 | +0.13% | 43.9만 |
|---|
| 2026.08.25 | ₩10,379 | ₩10,633 | ₩10,164 | ₩10,607 | +2.20% | 121.5만 |
|---|
| 2026.08.24 | ₩10,580 | ₩10,580 | ₩10,231 | ₩10,258 | -3.04% | 93.4만 |
|---|
| 2026.08.21 | ₩10,647 | ₩10,754 | ₩10,379 | ₩10,593 | -0.50% | 63.9만 |
|---|
| 2026.08.20 | ₩11,424 | ₩11,424 | ₩10,405 | ₩10,539 | -7.75% | 254.8만 |
|---|
| 2026.08.19 | ₩11,666 | ₩11,800 | ₩11,250 | ₩11,532 | -1.15% | 145.6만 |
|---|
| 2026.08.18 | ₩11,679 | ₩11,988 | ₩11,411 | ₩11,532 | -1.26% | 104.1만 |
|---|
| 2026.08.17 | ₩12,082 | ₩12,202 | ₩11,572 | ₩11,854 | -1.89% | 86.8만 |
|---|
| 2026.08.14 | ₩11,947 | ₩12,202 | ₩11,800 | ₩12,068 | +1.01% | 100.6만 |
|---|
| 2026.08.13 | ₩11,089 | ₩12,497 | ₩11,089 | ₩12,028 | +8.46% | 109.9만 |
|---|
| 2026.08.12 | ₩12,336 | ₩12,336 | ₩11,800 | ₩11,854 | -3.91% | 45.7만 |
|---|
| 2026.08.11 | ₩12,055 | ₩12,135 | ₩11,867 | ₩12,082 | +0.22% | 39.2만 |
|---|
| 2026.08.10 | ₩11,961 | ₩12,122 | ₩11,733 | ₩11,880 | -0.67% | 43.7만 |
|---|
| 2026.08.07 | ₩11,907 | ₩12,068 | ₩11,746 | ₩11,961 | +0.45% | 30.9만 |
|---|
| 2026.08.06 | ₩11,907 | ₩12,108 | ₩11,706 | ₩11,733 | -1.46% | 27만 |
|---|
| 2026.08.05 | ₩11,746 | ₩12,122 | ₩11,545 | ₩12,014 | +2.28% | 55.9만 |
|---|
| 2026.08.04 | ₩11,237 | ₩12,135 | ₩11,237 | ₩11,800 | +5.01% | 98만 |
|---|
| 2026.08.03 | ₩10,580 | ₩10,915 | ₩10,539 | ₩10,902 | +3.04% | 40.6만 |
|---|
| 2026.07.31 | ₩10,848 | ₩11,049 | ₩10,472 | ₩10,486 | -3.34% | 36.9만 |
|---|
| 2026.07.30 | ₩10,459 | ₩10,808 | ₩10,432 | ₩10,767 | +2.95% | 54.3만 |
|---|
| 2026.07.29 | ₩10,593 | ₩10,647 | ₩10,177 | ₩10,285 | -2.91% | 54.7만 |
|---|
| 2026.07.28 | ₩10,714 | ₩10,834 | ₩10,432 | ₩10,660 | -0.50% | 31.9만 |
|---|
| 2026.07.27 | ₩10,848 | ₩11,009 | ₩10,660 | ₩10,808 | -0.37% | 21.5만 |
|---|
| 2026.07.24 | ₩10,794 | ₩10,942 | ₩10,674 | ₩10,767 | -0.25% | 26.9만 |
|---|
| 2026.07.23 | ₩10,834 | ₩11,076 | ₩10,620 | ₩10,727 | -0.99% | 40.3만 |
|---|
| 2026.07.22 | ₩11,210 | ₩11,290 | ₩10,942 | ₩11,009 | -1.79% | 24.3만 |
|---|
| 2026.07.21 | ₩10,915 | ₩11,250 | ₩10,915 | ₩11,223 | +2.83% | 29.3만 |
|---|
| 2026.07.20 | ₩11,009 | ₩11,170 | ₩10,741 | ₩10,834 | -1.58% | 53.7만 |
|---|
| 2026.07.17 | ₩10,928 | ₩11,076 | ₩10,754 | ₩10,915 | -0.12% | 32만 |
|---|
| 2026.07.16 | ₩11,062 | ₩11,062 | ₩10,875 | ₩10,982 | -0.73% | 40.7만 |
|---|
| 2026.07.15 | ₩11,237 | ₩11,371 | ₩11,009 | ₩11,116 | -1.07% | 36만 |
|---|
| 2026.07.14 | ₩11,250 | ₩11,384 | ₩11,022 | ₩11,170 | -0.72% | 39.9만 |
|---|
| 2026.07.13 | ₩11,290 | ₩11,398 | ₩11,089 | ₩11,116 | -1.54% | 48만 |
|---|
| 2026.07.10 | ₩11,679 | ₩11,800 | ₩11,371 | ₩11,465 | -1.84% | 45.4만 |
|---|
| 2026.07.09 | ₩11,438 | ₩12,001 | ₩11,398 | ₩11,652 | +1.88% | 101만 |
|---|
| 2026.07.08 | ₩10,875 | ₩11,264 | ₩10,861 | ₩11,237 | +3.33% | 59.6만 |
|---|
| 2026.07.07 | ₩11,264 | ₩11,344 | ₩10,942 | ₩11,009 | -2.26% | 74.4만 |
|---|
| 2026.07.06 | ₩10,915 | ₩11,371 | ₩10,915 | ₩11,357 | +4.05% | 61.8만 |
|---|
| 2026.07.02 | ₩11,465 | ₩11,559 | ₩10,834 | ₩10,915 | -4.80% | 57만 |
|---|
| 2026.07.01 | ₩11,290 | ₩11,599 | ₩11,264 | ₩11,371 | +0.71% | 44.7만 |
|---|
| 2026.06.30 | ₩10,955 | ₩11,545 | ₩10,955 | ₩11,478 | +4.77% | 68.6만 |
|---|
| 2026.06.29 | ₩11,036 | ₩11,183 | ₩10,714 | ₩10,982 | -0.49% | 56만 |
|---|
| 2026.06.26 | ₩11,103 | ₩11,223 | ₩10,915 | ₩10,955 | -1.33% | 45.6만 |
|---|
| 2026.06.25 | ₩11,344 | ₩11,384 | ₩11,089 | ₩11,170 | -1.54% | 66.4만 |
|---|
| 2026.06.24 | ₩11,197 | ₩11,331 | ₩11,036 | ₩11,183 | -0.12% | 81.9만 |
|---|
| 2026.06.23 | ₩11,264 | ₩11,518 | ₩11,129 | ₩11,156 | -0.95% | 62.7만 |
|---|
| 2026.06.22 | ₩11,947 | ₩12,296 | ₩11,492 | ₩11,572 | -3.14% | 97.7만 |
|---|
| 2026.06.18 | ₩11,894 | ₩12,175 | ₩11,679 | ₩11,961 | +0.56% | 502.6만 |
|---|
| 2026.06.17 | ₩11,813 | ₩12,202 | ₩11,800 | ₩11,827 | +0.11% | 116.8만 |
|---|
| 2026.06.16 | ₩11,921 | ₩12,216 | ₩11,666 | ₩11,719 | -1.69% | 109.6만 |
|---|
| 2026.06.15 | ₩12,457 | ₩12,537 | ₩11,907 | ₩11,934 | -4.20% | 162.1만 |
|---|
| 2026.06.12 | ₩12,175 | ₩12,242 | ₩11,840 | ₩11,961 | -1.76% | 83만 |
|---|
| 2026.06.11 | ₩11,451 | ₩12,068 | ₩11,357 | ₩12,068 | +5.39% | 93만 |
|---|
| 2026.06.10 | ₩11,599 | ₩11,746 | ₩11,264 | ₩11,344 | -2.20% | 73만 |
|---|
| 2026.06.09 | ₩12,014 | ₩12,309 | ₩11,143 | ₩11,612 | -3.35% | 126.5만 |
|---|
| 2026.06.08 | ₩12,041 | ₩12,041 | ₩11,733 | ₩12,014 | -0.22% | 86.7만 |
|---|
| 2026.06.05 | ₩12,604 | ₩12,658 | ₩11,787 | ₩11,867 | -5.85% | 109.2만 |
|---|
| 2026.06.04 | ₩13,181 | ₩13,194 | ₩12,792 | ₩12,819 | -2.75% | 93.6만 |
|---|
| 2026.06.03 | ₩13,959 | ₩13,986 | ₩13,181 | ₩13,208 | -5.38% | 95.4만 |
|---|
| 2026.06.02 | ₩14,294 | ₩14,294 | ₩13,825 | ₩14,079 | -1.50% | 175만 |
|---|
| 2026.06.01 | ₩13,919 | ₩14,468 | ₩13,731 | ₩14,334 | +2.99% | 191.2만 |
|---|
| 2026.05.29 | ₩13,369 | ₩14,388 | ₩13,315 | ₩14,133 | +5.72% | 149.2만 |
|---|
| 2026.05.28 | ₩13,181 | ₩13,704 | ₩13,087 | ₩13,436 | +1.93% | 187.6만 |
|---|
| 2026.05.27 | ₩13,141 | ₩13,449 | ₩12,685 | ₩13,288 | +1.12% | 123.7만 |
|---|
| 2026.05.26 | ₩12,256 | ₩13,878 | ₩12,175 | ₩12,953 | +5.69% | 237.7만 |
|---|
| 2026.05.22 | ₩11,451 | ₩12,135 | ₩11,451 | ₩12,095 | +5.62% | 81.2만 |
|---|
| 2026.05.21 | ₩11,103 | ₩11,492 | ₩11,036 | ₩11,438 | +3.02% | 49.8만 |
|---|
| 2026.05.20 | ₩10,915 | ₩11,210 | ₩10,754 | ₩11,210 | +2.70% | 65.7만 |
|---|
| 2026.05.19 | ₩10,888 | ₩10,928 | ₩10,647 | ₩10,848 | -0.37% | 47.9만 |
|---|
| 2026.05.18 | ₩11,545 | ₩11,545 | ₩10,915 | ₩11,036 | -4.41% | 66.6만 |
|---|
| 2026.05.15 | ₩11,478 | ₩11,532 | ₩11,223 | ₩11,478 | 0.00% | 68.5만 |
|---|
| 2026.05.14 | ₩11,505 | ₩11,760 | ₩11,384 | ₩11,760 | +2.21% | 90.4만 |
|---|
| 2026.05.13 | ₩11,599 | ₩11,800 | ₩11,344 | ₩11,478 | -1.04% | 163.8만 |
|---|
| 2026.05.12 | ₩11,398 | ₩11,652 | ₩11,277 | ₩11,518 | +1.06% | 140.6만 |
|---|
| 2026.05.11 | ₩11,424 | ₩11,719 | ₩11,304 | ₩11,451 | +0.23% | 137.1만 |
|---|
| 2026.05.08 | ₩11,156 | ₩11,572 | ₩11,036 | ₩11,424 | +2.40% | 171.8만 |
|---|
| 2026.05.07 | ₩12,014 | ₩12,014 | ₩10,794 | ₩10,995 | -8.48% | 183.8만 |
|---|
| 2026.05.06 | ₩12,122 | ₩12,537 | ₩12,014 | ₩12,403 | +2.32% | 80.2만 |
|---|
| 2026.05.05 | ₩11,827 | ₩12,068 | ₩11,746 | ₩12,014 | +1.59% | 61만 |
|---|
| 2026.05.04 | ₩11,894 | ₩12,055 | ₩11,706 | ₩11,719 | -1.47% | 85만 |
|---|
| 2026.05.01 | ₩11,934 | ₩12,001 | ₩11,585 | ₩11,947 | +0.11% | 62.3만 |
|---|
| 2026.04.30 | ₩11,398 | ₩12,497 | ₩11,384 | ₩11,894 | +4.35% | 226.7만 |
|---|
| 2026.04.29 | ₩11,465 | ₩11,465 | ₩11,210 | ₩11,357 | -0.94% | 46.7만 |
|---|
| 2026.04.28 | ₩11,371 | ₩11,505 | ₩11,170 | ₩11,492 | +1.06% | 28.4만 |
|---|
| 2026.04.27 | ₩11,559 | ₩11,679 | ₩11,478 | ₩11,545 | -0.12% | 23.9만 |
|---|
| 2026.04.24 | ₩11,451 | ₩11,572 | ₩11,223 | ₩11,559 | +0.94% | 47.1만 |
|---|
| 2026.04.23 | ₩11,733 | ₩11,773 | ₩11,237 | ₩11,371 | -3.09% | 40만 |
|---|
| 2026.04.22 | ₩11,800 | ₩11,947 | ₩11,559 | ₩11,719 | -0.68% | 51.8만 |
|---|
| 2026.04.21 | ₩11,827 | ₩11,961 | ₩11,585 | ₩11,626 | -1.70% | 57만 |
|---|
| 2026.04.20 | ₩11,719 | ₩11,894 | ₩11,626 | ₩11,827 | +0.92% | 75.2만 |
|---|
| 2026.04.17 | ₩11,773 | ₩12,028 | ₩11,746 | ₩11,787 | +0.11% | 87.2만 |
|---|
| 2026.04.16 | ₩11,451 | ₩11,626 | ₩11,264 | ₩11,572 | +1.05% | 78.7만 |
|---|
| 2026.04.15 | ₩11,317 | ₩11,424 | ₩11,223 | ₩11,424 | +0.95% | 35.4만 |
|---|
| 2026.04.14 | ₩11,518 | ₩11,652 | ₩11,331 | ₩11,331 | -1.63% | 45.6만 |
|---|
| 2026.04.13 | ₩11,049 | ₩11,465 | ₩10,995 | ₩11,451 | +3.64% | 48.4만 |
|---|
| 2026.04.10 | ₩11,250 | ₩11,331 | ₩11,076 | ₩11,197 | -0.48% | 48.6만 |
|---|
| 2026.04.09 | ₩11,049 | ₩11,277 | ₩11,036 | ₩11,170 | +1.09% | 38.3만 |
|---|
| 2026.04.08 | ₩11,398 | ₩11,505 | ₩11,049 | ₩11,116 | -2.47% | 75.1만 |
|---|
| 2026.04.07 | ₩10,714 | ₩10,808 | ₩10,499 | ₩10,767 | +0.50% | 59.1만 |
|---|
| 2026.04.06 | ₩10,687 | ₩10,821 | ₩10,620 | ₩10,767 | +0.75% | 54.8만 |
|---|
| 2026.04.02 | ₩10,298 | ₩10,727 | ₩10,271 | ₩10,687 | +3.78% | 47.8만 |
|---|
| 2026.04.01 | ₩10,526 | ₩10,794 | ₩10,526 | ₩10,620 | +0.89% | 44.1만 |
|---|
| 2026.03.31 | ₩10,137 | ₩10,526 | ₩10,137 | ₩10,472 | +3.31% | 52.8만 |
|---|
| 2026.03.30 | ₩10,325 | ₩10,392 | ₩9,842 | ₩9,949 | -3.64% | 110.5만 |
|---|
| 2026.03.27 | ₩10,472 | ₩10,486 | ₩10,204 | ₩10,244 | -2.18% | 54.6만 |
|---|
| 2026.03.26 | ₩10,781 | ₩10,861 | ₩10,580 | ₩10,607 | -1.62% | 59.6만 |
|---|
| 2026.03.25 | ₩10,928 | ₩11,049 | ₩10,754 | ₩10,834 | -0.86% | 78.4만 |
|---|
| 2026.03.24 | ₩10,325 | ₩10,902 | ₩10,325 | ₩10,781 | +4.42% | 90.9만 |
|---|
| 2026.03.23 | ₩10,513 | ₩10,674 | ₩10,285 | ₩10,472 | -0.38% | 63.8만 |
|---|
| 2026.03.20 | ₩10,419 | ₩10,446 | ₩10,110 | ₩10,191 | -2.19% | 91.9만 |
|---|
| 2026.03.19 | ₩10,258 | ₩10,553 | ₩10,124 | ₩10,419 | +1.57% | 72.7만 |
|---|
| 2026.03.18 | ₩10,700 | ₩10,861 | ₩10,419 | ₩10,459 | -2.26% | 56.1만 |
|---|
| 2026.03.17 | ₩10,700 | ₩11,103 | ₩10,593 | ₩10,821 | +1.13% | 87.5만 |
|---|
| 2026.03.16 | ₩10,727 | ₩10,794 | ₩10,432 | ₩10,741 | +0.13% | 81.6만 |
|---|
| 2026.03.13 | ₩10,995 | ₩11,089 | ₩10,499 | ₩10,553 | -4.02% | 101만 |
|---|
| 2026.03.12 | ₩10,928 | ₩11,129 | ₩10,727 | ₩10,982 | +0.49% | 104.3만 |
|---|
| 2026.03.11 | ₩11,036 | ₩11,143 | ₩10,767 | ₩11,129 | +0.85% | 99만 |
|---|
| 2026.03.10 | ₩11,559 | ₩11,585 | ₩11,009 | ₩11,116 | -3.83% | 113.7만 |
|---|
| 2026.03.09 | ₩11,357 | ₩11,679 | ₩11,129 | ₩11,518 | +1.42% | 257.8만 |
|---|
| 2026.03.06 | ₩11,492 | ₩12,095 | ₩11,492 | ₩11,746 | +2.22% | 123.7만 |
|---|
| 2026.03.05 | ₩11,639 | ₩12,202 | ₩10,969 | ₩12,202 | +4.84% | 413.2만 |
|---|
| 2026.03.04 | ₩12,779 | ₩13,181 | ₩12,591 | ₩13,141 | +2.83% | 84.6만 |
|---|
| 2026.03.03 | ₩12,537 | ₩12,712 | ₩12,001 | ₩12,658 | +0.96% | 68만 |
|---|
| 2026.03.02 | ₩12,551 | ₩13,315 | ₩12,551 | ₩12,967 | +3.31% | 133만 |
|---|
| 2026.02.27 | ₩13,007 | ₩13,034 | ₩12,578 | ₩12,913 | -0.72% | 63.8만 |
|---|
| 2026.02.26 | ₩13,275 | ₩13,302 | ₩12,806 | ₩13,262 | -0.10% | 89만 |
|---|
| 2026.02.25 | ₩13,355 | ₩13,396 | ₩12,967 | ₩13,208 | -1.10% | 81.4만 |
|---|
| 2026.02.24 | ₩13,637 | ₩13,704 | ₩13,208 | ₩13,355 | -2.06% | 89.3만 |
|---|
| 2026.02.23 | ₩13,972 | ₩14,106 | ₩13,396 | ₩13,583 | -2.78% | 68.2만 |
|---|
| 2026.02.20 | ₩14,294 | ₩14,683 | ₩13,945 | ₩14,012 | -1.97% | 50.7만 |
|---|
| 2026.02.19 | ₩14,374 | ₩14,683 | ₩14,133 | ₩14,428 | +0.37% | 63.2만 |
|---|
| 2026.02.18 | ₩14,321 | ₩14,736 | ₩14,093 | ₩14,455 | +0.94% | 82.4만 |
|---|
| 2026.02.17 | ₩14,509 | ₩14,562 | ₩14,079 | ₩14,307 | -1.39% | 50.4만 |
|---|
| 2026.02.13 | ₩14,777 | ₩15,072 | ₩14,415 | ₩14,710 | -0.45% | 60.4만 |
|---|
| 2026.02.12 | ₩15,273 | ₩15,380 | ₩14,495 | ₩14,683 | -3.86% | 61.4만 |
|---|
| 2026.02.11 | ₩15,192 | ₩15,621 | ₩14,777 | ₩15,125 | -0.44% | 55.6만 |
|---|
| 2026.02.10 | ₩15,300 | ₩15,514 | ₩15,018 | ₩15,072 | -1.49% | 62.1만 |
|---|
| 2026.02.09 | ₩14,938 | ₩15,420 | ₩14,602 | ₩15,233 | +1.97% | 97.3만 |
|---|
| 2026.02.06 | ₩13,878 | ₩15,179 | ₩13,838 | ₩15,085 | +8.70% | 83.8만 |
|---|
| 2026.02.05 | ₩13,798 | ₩13,999 | ₩13,556 | ₩13,704 | -0.68% | 81.2만 |
|---|
| 2026.02.04 | ₩14,750 | ₩15,005 | ₩13,945 | ₩14,187 | -3.82% | 80.5만 |
|---|
| 2026.02.03 | ₩14,991 | ₩15,206 | ₩14,254 | ₩14,669 | -2.15% | 111.4만 |
|---|
| 2026.02.02 | ₩14,200 | ₩15,112 | ₩14,146 | ₩14,911 | +5.00% | 108.7만 |
|---|
| 2026.01.30 | ₩14,857 | ₩15,273 | ₩14,281 | ₩14,348 | -3.43% | 73.5만 |
|---|
| 2026.01.29 | ₩14,871 | ₩15,273 | ₩14,415 | ₩15,072 | +1.35% | 122.7만 |
|---|
| 2026.01.28 | ₩15,139 | ₩15,259 | ₩14,750 | ₩14,817 | -2.13% | 90.4만 |
|---|
| 2026.01.27 | ₩14,656 | ₩15,085 | ₩14,535 | ₩15,018 | +2.47% | 66.6만 |
|---|
| 2026.01.26 | ₩14,857 | ₩14,884 | ₩14,602 | ₩14,683 | -1.17% | 69.4만 |
|---|
| 2026.01.23 | ₩15,367 | ₩15,447 | ₩14,777 | ₩14,830 | -3.49% | 64.9만 |
|---|
| 2026.01.22 | ₩15,152 | ₩15,675 | ₩15,152 | ₩15,420 | +1.77% | 140.3만 |
|---|
| 2026.01.21 | ₩14,804 | ₩15,152 | ₩14,549 | ₩14,924 | +0.82% | 143.3만 |
|---|
| 2026.01.20 | ₩14,522 | ₩15,367 | ₩14,401 | ₩14,616 | +0.65% | 193.9만 |
|---|
| 2026.01.16 | ₩16,171 | ₩16,413 | ₩14,683 | ₩15,005 | -7.21% | 412.7만 |
|---|
| 2026.01.15 | ₩13,744 | ₩15,809 | ₩13,637 | ₩15,581 | +13.37% | 495.7만 |
|---|
| 2026.01.14 | ₩13,396 | ₩13,650 | ₩13,369 | ₩13,583 | +1.40% | 58.1만 |
|---|
| 2026.01.13 | ₩13,972 | ₩14,039 | ₩13,329 | ₩13,396 | -4.13% | 61.7만 |
|---|
| 2026.01.12 | ₩13,784 | ₩14,093 | ₩13,704 | ₩13,972 | +1.36% | 57만 |
|---|
| 2026.01.09 | ₩13,999 | ₩14,106 | ₩13,637 | ₩13,838 | -1.15% | 64.6만 |
|---|
| 2026.01.08 | ₩13,543 | ₩14,294 | ₩13,503 | ₩13,959 | +3.07% | 127만 |
|---|
| 2026.01.07 | ₩13,771 | ₩13,771 | ₩13,342 | ₩13,516 | -1.85% | 93.3만 |
|---|
| 2026.01.06 | ₩13,007 | ₩14,039 | ₩12,765 | ₩13,851 | +6.49% | 143.1만 |
|---|
| 2026.01.05 | ₩12,229 | ₩13,248 | ₩12,229 | ₩13,060 | +6.80% | 119.1만 |
|---|
| 2026.01.02 | ₩11,760 | ₩12,108 | ₩11,706 | ₩12,082 | +2.74% | 45.6만 |
|---|
| 2025.12.31 | ₩11,666 | ₩11,679 | ₩11,465 | ₩11,639 | -0.23% | 71.5만 |
|---|
| 2025.12.30 | ₩11,827 | ₩11,880 | ₩11,679 | ₩11,693 | -1.13% | 63.6만 |
|---|
| 2025.12.29 | ₩11,854 | ₩11,934 | ₩11,746 | ₩11,813 | -0.34% | 69만 |
|---|
| 2025.12.26 | ₩12,162 | ₩12,162 | ₩11,840 | ₩12,001 | -1.32% | 59.8만 |
|---|
| 2025.12.24 | ₩12,229 | ₩12,283 | ₩12,068 | ₩12,175 | -0.44% | 24.3만 |
|---|
| 2025.12.23 | ₩12,390 | ₩12,470 | ₩12,149 | ₩12,256 | -1.08% | 56.2만 |
|---|
| 2025.12.22 | ₩12,082 | ₩12,604 | ₩12,082 | ₩12,403 | +2.66% | 87.7만 |
|---|
| 2025.12.19 | ₩12,162 | ₩12,256 | ₩11,947 | ₩12,001 | -1.32% | 316.7만 |
|---|
| 2025.12.18 | ₩12,216 | ₩12,604 | ₩12,135 | ₩12,162 | -0.44% | 83.9만 |
|---|
| 2025.12.17 | ₩12,122 | ₩12,457 | ₩12,082 | ₩12,082 | -0.33% | 90.9만 |
|---|
| 2025.12.16 | ₩12,149 | ₩12,457 | ₩12,095 | ₩12,162 | +0.11% | 60.4만 |
|---|
| 2025.12.15 | ₩12,698 | ₩12,752 | ₩12,149 | ₩12,202 | -3.91% | 82.9만 |
|---|
| 2025.12.12 | ₩12,712 | ₩13,302 | ₩12,578 | ₩12,578 | -1.05% | 70.6만 |
|---|
| 2025.12.11 | ₩12,457 | ₩12,765 | ₩12,403 | ₩12,658 | +1.61% | 101만 |
|---|
| 2025.12.10 | ₩12,269 | ₩12,658 | ₩12,229 | ₩12,457 | +1.53% | 58.5만 |
|---|
| 2025.12.09 | ₩12,068 | ₩12,497 | ₩12,068 | ₩12,309 | +2.00% | 67.6만 |
|---|
| 2025.12.08 | ₩12,202 | ₩12,336 | ₩12,041 | ₩12,216 | +0.11% | 58만 |
|---|
| 2025.12.05 | ₩12,256 | ₩12,336 | ₩12,135 | ₩12,135 | -0.98% | 39만 |
|---|
| 2025.12.04 | ₩12,041 | ₩12,363 | ₩11,974 | ₩12,296 | +2.12% | 59.4만 |
|---|
| 2025.12.03 | ₩11,719 | ₩12,068 | ₩11,626 | ₩12,041 | +2.75% | 51.7만 |
|---|
| 2025.12.02 | ₩11,572 | ₩11,867 | ₩11,532 | ₩11,733 | +1.39% | 40.1만 |
|---|
| 2025.12.01 | ₩11,585 | ₩11,733 | ₩11,344 | ₩11,572 | -0.12% | 79.5만 |
|---|
| 2025.11.28 | ₩11,666 | ₩11,813 | ₩11,572 | ₩11,787 | +1.03% | 34.4만 |
|---|
| 2025.11.26 | ₩11,465 | ₩11,719 | ₩11,411 | ₩11,585 | +1.05% | 36.7만 |
|---|
| 2025.11.25 | ₩11,532 | ₩11,599 | ₩11,290 | ₩11,451 | -0.70% | 57.4만 |
|---|
| 2025.11.24 | ₩11,478 | ₩11,559 | ₩11,331 | ₩11,505 | +0.23% | 63.8만 |
|---|
| 2025.11.21 | ₩11,116 | ₩11,532 | ₩10,888 | ₩11,451 | +3.02% | 84.6만 |
|---|
| 2025.11.20 | ₩11,438 | ₩11,572 | ₩10,955 | ₩10,995 | -3.87% | 66.3만 |
|---|
| 2025.11.19 | ₩11,398 | ₩11,666 | ₩11,197 | ₩11,250 | -1.29% | 56.3만 |
|---|
| 2025.11.18 | ₩11,331 | ₩11,545 | ₩11,237 | ₩11,398 | +0.59% | 66.7만 |
|---|
| 2025.11.17 | ₩12,041 | ₩12,175 | ₩11,424 | ₩11,438 | -5.01% | 79.4만 |
|---|
| 2025.11.14 | ₩11,947 | ₩12,470 | ₩11,827 | ₩12,001 | +0.45% | 126.9만 |
|---|
| 2025.11.13 | ₩12,859 | ₩13,302 | ₩12,189 | ₩12,511 | -2.71% | 139.5만 |
|---|
| 2025.11.12 | ₩12,873 | ₩13,114 | ₩12,578 | ₩12,792 | -0.63% | 58만 |
|---|
| 2025.11.11 | ₩12,873 | ₩12,940 | ₩12,497 | ₩12,765 | -0.83% | 56.5만 |
|---|
| 2025.11.10 | ₩13,007 | ₩13,154 | ₩12,578 | ₩12,873 | -1.03% | 60.3만 |
|---|
| 2025.11.07 | ₩12,390 | ₩12,752 | ₩12,309 | ₩12,739 | +2.81% | 66만 |
|---|
| 2025.11.06 | ₩13,154 | ₩13,194 | ₩12,537 | ₩12,685 | -3.57% | 69.7만 |
|---|
| 2025.11.05 | ₩13,248 | ₩13,396 | ₩13,101 | ₩13,208 | -0.30% | 59.3만 |
|---|
| 2025.11.04 | ₩13,811 | ₩13,905 | ₩13,194 | ₩13,235 | -4.17% | 90.3만 |
|---|
| 2025.11.03 | ₩14,294 | ₩14,348 | ₩13,851 | ₩14,200 | -0.66% | 64.5만 |
|---|
| 2025.10.31 | ₩14,562 | ₩14,629 | ₩13,811 | ₩14,240 | -2.21% | 70.6만 |
|---|
| 2025.10.30 | ₩14,750 | ₩14,804 | ₩14,428 | ₩14,455 | -2.00% | 60.1만 |
|---|
| 2025.10.29 | ₩15,420 | ₩15,635 | ₩14,857 | ₩14,884 | -3.48% | 65.4만 |
|---|
| 2025.10.28 | ₩15,836 | ₩16,104 | ₩15,461 | ₩15,461 | -2.37% | 77만 |
|---|
| 2025.10.27 | ₩16,104 | ₩16,198 | ₩15,621 | ₩15,970 | -0.83% | 76.2만 |
|---|
| 2025.10.24 | ₩15,984 | ₩16,466 | ₩15,863 | ₩16,077 | +0.59% | 103.6만 |
|---|
| 2025.10.23 | ₩15,152 | ₩16,158 | ₩14,951 | ₩15,796 | +4.25% | 187.3만 |
|---|
| 2025.10.22 | ₩16,372 | ₩16,600 | ₩14,763 | ₩15,152 | -7.45% | 178.4만 |
|---|
| 2025.10.21 | ₩16,936 | ₩17,177 | ₩16,211 | ₩16,560 | -2.22% | 242.9만 |
|---|
| 2025.10.20 | ₩14,964 | ₩16,748 | ₩14,804 | ₩16,681 | +11.47% | 295.1만 |
|---|
| 2025.10.17 | ₩15,139 | ₩15,528 | ₩14,549 | ₩14,643 | -3.28% | 65.7만 |
|---|
| 2025.10.16 | ₩15,997 | ₩16,453 | ₩15,286 | ₩15,394 | -3.77% | 110.2만 |
|---|
| 2025.10.15 | ₩14,857 | ₩15,487 | ₩14,844 | ₩15,474 | +4.15% | 76.6만 |
|---|
| 2025.10.14 | ₩14,348 | ₩14,750 | ₩13,945 | ₩14,562 | +1.50% | 68.5만 |
|---|
| 2025.10.13 | ₩14,281 | ₩14,710 | ₩14,227 | ₩14,576 | +2.07% | 58만 |
|---|
| 2025.10.10 | ₩15,112 | ₩15,434 | ₩13,959 | ₩13,972 | -7.54% | 78.5만 |
|---|