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 | ₩10,810 | ₩10,850 | ₩10,636 | ₩10,676 | -1.24% | 40만 |
| 2026.10.08 | ₩10,904 | ₩10,944 | ₩10,690 | ₩10,770 | -1.23% | 65.4만 |
| 2026.10.07 | ₩11,332 | ₩11,359 | ₩10,917 | ₩11,024 | -2.72% | 51.1만 |
| 2026.10.06 | ₩11,599 | ₩11,773 | ₩11,452 | ₩11,452 | -1.27% | 53만 |
| 2026.10.05 | ₩11,640 | ₩11,693 | ₩11,292 | ₩11,479 | -1.38% | 60만 |
| 2026.10.02 | ₩11,573 | ₩11,680 | ₩11,292 | ₩11,640 | +0.58% | 79.2만 |
| 2026.10.01 | ₩11,118 | ₩11,425 | ₩11,024 | ₩11,412 | +2.65% | 79.3만 |
| 2026.09.30 | ₩11,439 | ₩11,506 | ₩11,104 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,118 |
| -2.81% |
| 91.7만 |
| 2026.09.29 | ₩11,318 | ₩11,559 | ₩11,225 | ₩11,385 | +0.59% | 78.8만 |
|---|
| 2026.09.28 | ₩10,890 | ₩11,318 | ₩10,823 | ₩11,238 | +3.19% | 72.7만 |
|---|
| 2026.09.25 | ₩10,730 | ₩11,104 | ₩10,609 | ₩11,051 | +2.99% | 60.3만 |
|---|
| 2026.09.24 | ₩10,676 | ₩10,783 | ₩10,596 | ₩10,730 | +0.50% | 45.4만 |
|---|
| 2026.09.23 | ₩10,837 | ₩10,997 | ₩10,703 | ₩10,743 | -0.86% | 35.9만 |
|---|
| 2026.09.22 | ₩10,676 | ₩10,957 | ₩10,623 | ₩10,890 | +2.01% | 52.3만 |
|---|
| 2026.09.21 | ₩10,904 | ₩10,971 | ₩10,462 | ₩10,583 | -2.94% | 92.4만 |
|---|
| 2026.09.18 | ₩10,690 | ₩10,797 | ₩10,409 | ₩10,703 | +0.13% | 89.4만 |
|---|
| 2026.09.17 | ₩10,382 | ₩10,944 | ₩10,369 | ₩10,703 | +3.09% | 93.1만 |
|---|
| 2026.09.16 | ₩10,195 | ₩10,288 | ₩10,061 | ₩10,128 | -0.66% | 61.1만 |
|---|
| 2026.09.15 | ₩10,061 | ₩10,155 | ₩9,981 | ₩10,061 | 0.00% | 88.4만 |
|---|
| 2026.09.14 | ₩10,114 | ₩10,288 | ₩10,074 | ₩10,101 | -0.13% | 47.9만 |
|---|
| 2026.09.11 | ₩10,248 | ₩10,462 | ₩10,208 | ₩10,328 | +0.78% | 44.9만 |
|---|
| 2026.09.10 | ₩10,128 | ₩10,382 | ₩10,047 | ₩10,128 | 0.00% | 55.5만 |
|---|
| 2026.09.09 | ₩10,422 | ₩10,476 | ₩10,195 | ₩10,262 | -1.54% | 66.2만 |
|---|
| 2026.09.08 | ₩10,716 | ₩10,904 | ₩10,435 | ₩10,449 | -2.50% | 76.5만 |
|---|
| 2026.09.04 | ₩10,422 | ₩10,823 | ₩10,422 | ₩10,703 | +2.70% | 75.4만 |
|---|
| 2026.09.03 | ₩10,168 | ₩10,409 | ₩9,914 | ₩10,395 | +2.24% | 89.4만 |
|---|
| 2026.09.02 | ₩10,195 | ₩10,275 | ₩10,047 | ₩10,128 | -0.66% | 45.2만 |
|---|
| 2026.09.01 | ₩10,221 | ₩10,382 | ₩10,114 | ₩10,155 | -0.65% | 55.8만 |
|---|
| 2026.08.31 | ₩10,328 | ₩10,409 | ₩10,195 | ₩10,369 | +0.39% | 86.7만 |
|---|
| 2026.08.28 | ₩10,703 | ₩10,716 | ₩10,315 | ₩10,355 | -3.25% | 46.3만 |
|---|
| 2026.08.27 | ₩10,583 | ₩10,757 | ₩10,569 | ₩10,676 | +0.88% | 85만 |
|---|
| 2026.08.26 | ₩10,583 | ₩10,810 | ₩10,542 | ₩10,596 | +0.13% | 43.9만 |
|---|
| 2026.08.25 | ₩10,355 | ₩10,609 | ₩10,141 | ₩10,583 | +2.20% | 121.5만 |
|---|
| 2026.08.24 | ₩10,556 | ₩10,556 | ₩10,208 | ₩10,235 | -3.04% | 93.4만 |
|---|
| 2026.08.21 | ₩10,623 | ₩10,730 | ₩10,355 | ₩10,569 | -0.50% | 63.9만 |
|---|
| 2026.08.20 | ₩11,399 | ₩11,399 | ₩10,382 | ₩10,516 | -7.75% | 254.8만 |
|---|
| 2026.08.19 | ₩11,640 | ₩11,773 | ₩11,225 | ₩11,506 | -1.15% | 145.6만 |
|---|
| 2026.08.18 | ₩11,653 | ₩11,961 | ₩11,385 | ₩11,506 | -1.26% | 104.1만 |
|---|
| 2026.08.17 | ₩12,054 | ₩12,175 | ₩11,546 | ₩11,827 | -1.89% | 86.8만 |
|---|
| 2026.08.14 | ₩11,921 | ₩12,175 | ₩11,773 | ₩12,041 | +1.01% | 100.6만 |
|---|
| 2026.08.13 | ₩11,064 | ₩12,469 | ₩11,064 | ₩12,001 | +8.46% | 109.9만 |
|---|
| 2026.08.12 | ₩12,308 | ₩12,308 | ₩11,773 | ₩11,827 | -3.91% | 45.7만 |
|---|
| 2026.08.11 | ₩12,028 | ₩12,108 | ₩11,840 | ₩12,054 | +0.22% | 39.2만 |
|---|
| 2026.08.10 | ₩11,934 | ₩12,094 | ₩11,706 | ₩11,854 | -0.67% | 43.7만 |
|---|
| 2026.08.07 | ₩11,880 | ₩12,041 | ₩11,720 | ₩11,934 | +0.45% | 30.9만 |
|---|
| 2026.08.06 | ₩11,880 | ₩12,081 | ₩11,680 | ₩11,706 | -1.46% | 27만 |
|---|
| 2026.08.05 | ₩11,720 | ₩12,094 | ₩11,519 | ₩11,987 | +2.28% | 55.9만 |
|---|
| 2026.08.04 | ₩11,211 | ₩12,108 | ₩11,211 | ₩11,773 | +5.01% | 98만 |
|---|
| 2026.08.03 | ₩10,556 | ₩10,890 | ₩10,516 | ₩10,877 | +3.04% | 40.6만 |
|---|
| 2026.07.31 | ₩10,823 | ₩11,024 | ₩10,449 | ₩10,462 | -3.34% | 36.9만 |
|---|
| 2026.07.30 | ₩10,435 | ₩10,783 | ₩10,409 | ₩10,743 | +2.95% | 54.3만 |
|---|
| 2026.07.29 | ₩10,569 | ₩10,623 | ₩10,155 | ₩10,262 | -2.91% | 54.7만 |
|---|
| 2026.07.28 | ₩10,690 | ₩10,810 | ₩10,409 | ₩10,636 | -0.50% | 31.9만 |
|---|
| 2026.07.27 | ₩10,823 | ₩10,984 | ₩10,636 | ₩10,783 | -0.37% | 21.5만 |
|---|
| 2026.07.24 | ₩10,770 | ₩10,917 | ₩10,650 | ₩10,743 | -0.25% | 26.9만 |
|---|
| 2026.07.23 | ₩10,810 | ₩11,051 | ₩10,596 | ₩10,703 | -0.99% | 40.3만 |
|---|
| 2026.07.22 | ₩11,185 | ₩11,265 | ₩10,917 | ₩10,984 | -1.79% | 24.3만 |
|---|
| 2026.07.21 | ₩10,890 | ₩11,225 | ₩10,890 | ₩11,198 | +2.83% | 29.3만 |
|---|
| 2026.07.20 | ₩10,984 | ₩11,145 | ₩10,716 | ₩10,810 | -1.58% | 53.7만 |
|---|
| 2026.07.17 | ₩10,904 | ₩11,051 | ₩10,730 | ₩10,890 | -0.12% | 32만 |
|---|
| 2026.07.16 | ₩11,038 | ₩11,038 | ₩10,850 | ₩10,957 | -0.73% | 40.7만 |
|---|
| 2026.07.15 | ₩11,211 | ₩11,345 | ₩10,984 | ₩11,091 | -1.07% | 36만 |
|---|
| 2026.07.14 | ₩11,225 | ₩11,359 | ₩10,997 | ₩11,145 | -0.72% | 39.9만 |
|---|
| 2026.07.13 | ₩11,265 | ₩11,372 | ₩11,064 | ₩11,091 | -1.54% | 48만 |
|---|
| 2026.07.10 | ₩11,653 | ₩11,773 | ₩11,345 | ₩11,439 | -1.84% | 45.4만 |
|---|
| 2026.07.09 | ₩11,412 | ₩11,974 | ₩11,372 | ₩11,626 | +1.88% | 101만 |
|---|
| 2026.07.08 | ₩10,850 | ₩11,238 | ₩10,837 | ₩11,211 | +3.33% | 59.6만 |
|---|
| 2026.07.07 | ₩11,238 | ₩11,318 | ₩10,917 | ₩10,984 | -2.26% | 74.4만 |
|---|
| 2026.07.06 | ₩10,890 | ₩11,345 | ₩10,890 | ₩11,332 | +4.05% | 61.8만 |
|---|
| 2026.07.02 | ₩11,439 | ₩11,533 | ₩10,810 | ₩10,890 | -4.80% | 57만 |
|---|
| 2026.07.01 | ₩11,265 | ₩11,573 | ₩11,238 | ₩11,345 | +0.71% | 44.7만 |
|---|
| 2026.06.30 | ₩10,930 | ₩11,519 | ₩10,930 | ₩11,452 | +4.77% | 68.6만 |
|---|
| 2026.06.29 | ₩11,011 | ₩11,158 | ₩10,690 | ₩10,957 | -0.49% | 56만 |
|---|
| 2026.06.26 | ₩11,078 | ₩11,198 | ₩10,890 | ₩10,930 | -1.33% | 45.6만 |
|---|
| 2026.06.25 | ₩11,318 | ₩11,359 | ₩11,064 | ₩11,145 | -1.54% | 66.4만 |
|---|
| 2026.06.24 | ₩11,171 | ₩11,305 | ₩11,011 | ₩11,158 | -0.12% | 81.9만 |
|---|
| 2026.06.23 | ₩11,238 | ₩11,492 | ₩11,104 | ₩11,131 | -0.95% | 62.7만 |
|---|
| 2026.06.22 | ₩11,921 | ₩12,268 | ₩11,466 | ₩11,546 | -3.14% | 97.7만 |
|---|
| 2026.06.18 | ₩11,867 | ₩12,148 | ₩11,653 | ₩11,934 | +0.56% | 502.6만 |
|---|
| 2026.06.17 | ₩11,787 | ₩12,175 | ₩11,773 | ₩11,800 | +0.11% | 116.8만 |
|---|
| 2026.06.16 | ₩11,894 | ₩12,188 | ₩11,640 | ₩11,693 | -1.69% | 109.6만 |
|---|
| 2026.06.15 | ₩12,429 | ₩12,509 | ₩11,880 | ₩11,907 | -4.20% | 162.1만 |
|---|
| 2026.06.12 | ₩12,148 | ₩12,215 | ₩11,813 | ₩11,934 | -1.76% | 83만 |
|---|
| 2026.06.11 | ₩11,425 | ₩12,041 | ₩11,332 | ₩12,041 | +5.39% | 93만 |
|---|
| 2026.06.10 | ₩11,573 | ₩11,720 | ₩11,238 | ₩11,318 | -2.20% | 73만 |
|---|
| 2026.06.09 | ₩11,987 | ₩12,282 | ₩11,118 | ₩11,586 | -3.35% | 126.5만 |
|---|
| 2026.06.08 | ₩12,014 | ₩12,014 | ₩11,706 | ₩11,987 | -0.22% | 86.7만 |
|---|
| 2026.06.05 | ₩12,576 | ₩12,630 | ₩11,760 | ₩11,840 | -5.85% | 109.2만 |
|---|
| 2026.06.04 | ₩13,151 | ₩13,165 | ₩12,763 | ₩12,790 | -2.75% | 93.6만 |
|---|
| 2026.06.03 | ₩13,927 | ₩13,954 | ₩13,151 | ₩13,178 | -5.38% | 95.4만 |
|---|
| 2026.06.02 | ₩14,262 | ₩14,262 | ₩13,794 | ₩14,048 | -1.50% | 175만 |
|---|
| 2026.06.01 | ₩13,887 | ₩14,436 | ₩13,700 | ₩14,302 | +2.99% | 191.2만 |
|---|
| 2026.05.29 | ₩13,339 | ₩14,355 | ₩13,285 | ₩14,101 | +5.72% | 149.2만 |
|---|
| 2026.05.28 | ₩13,151 | ₩13,673 | ₩13,058 | ₩13,406 | +1.93% | 187.6만 |
|---|
| 2026.05.27 | ₩13,111 | ₩13,419 | ₩12,656 | ₩13,258 | +1.12% | 123.7만 |
|---|
| 2026.05.26 | ₩12,228 | ₩13,847 | ₩12,148 | ₩12,924 | +5.69% | 237.7만 |
|---|
| 2026.05.22 | ₩11,425 | ₩12,108 | ₩11,425 | ₩12,068 | +5.62% | 81.2만 |
|---|
| 2026.05.21 | ₩11,078 | ₩11,466 | ₩11,011 | ₩11,412 | +3.02% | 49.8만 |
|---|
| 2026.05.20 | ₩10,890 | ₩11,185 | ₩10,730 | ₩11,185 | +2.70% | 65.7만 |
|---|
| 2026.05.19 | ₩10,864 | ₩10,904 | ₩10,623 | ₩10,823 | -0.37% | 47.9만 |
|---|
| 2026.05.18 | ₩11,519 | ₩11,519 | ₩10,890 | ₩11,011 | -4.41% | 66.6만 |
|---|
| 2026.05.15 | ₩11,452 | ₩11,506 | ₩11,198 | ₩11,452 | 0.00% | 68.5만 |
|---|
| 2026.05.14 | ₩11,479 | ₩11,733 | ₩11,359 | ₩11,733 | +2.21% | 90.4만 |
|---|
| 2026.05.13 | ₩11,573 | ₩11,773 | ₩11,318 | ₩11,452 | -1.04% | 163.8만 |
|---|
| 2026.05.12 | ₩11,372 | ₩11,626 | ₩11,252 | ₩11,492 | +1.06% | 140.6만 |
|---|
| 2026.05.11 | ₩11,399 | ₩11,693 | ₩11,278 | ₩11,425 | +0.23% | 137.1만 |
|---|
| 2026.05.08 | ₩11,131 | ₩11,546 | ₩11,011 | ₩11,399 | +2.40% | 171.8만 |
|---|
| 2026.05.07 | ₩11,987 | ₩11,987 | ₩10,770 | ₩10,971 | -8.48% | 183.8만 |
|---|
| 2026.05.06 | ₩12,094 | ₩12,509 | ₩11,987 | ₩12,375 | +2.32% | 80.2만 |
|---|
| 2026.05.05 | ₩11,800 | ₩12,041 | ₩11,720 | ₩11,987 | +1.59% | 61만 |
|---|
| 2026.05.04 | ₩11,867 | ₩12,028 | ₩11,680 | ₩11,693 | -1.47% | 85만 |
|---|
| 2026.05.01 | ₩11,907 | ₩11,974 | ₩11,559 | ₩11,921 | +0.11% | 62.3만 |
|---|
| 2026.04.30 | ₩11,372 | ₩12,469 | ₩11,359 | ₩11,867 | +4.35% | 226.7만 |
|---|
| 2026.04.29 | ₩11,439 | ₩11,439 | ₩11,185 | ₩11,332 | -0.94% | 46.7만 |
|---|
| 2026.04.28 | ₩11,345 | ₩11,479 | ₩11,145 | ₩11,466 | +1.06% | 28.4만 |
|---|
| 2026.04.27 | ₩11,533 | ₩11,653 | ₩11,452 | ₩11,519 | -0.12% | 23.9만 |
|---|
| 2026.04.24 | ₩11,425 | ₩11,546 | ₩11,198 | ₩11,533 | +0.94% | 47.1만 |
|---|
| 2026.04.23 | ₩11,706 | ₩11,747 | ₩11,211 | ₩11,345 | -3.09% | 40만 |
|---|
| 2026.04.22 | ₩11,773 | ₩11,921 | ₩11,533 | ₩11,693 | -0.68% | 51.8만 |
|---|
| 2026.04.21 | ₩11,800 | ₩11,934 | ₩11,559 | ₩11,599 | -1.70% | 57만 |
|---|
| 2026.04.20 | ₩11,693 | ₩11,867 | ₩11,599 | ₩11,800 | +0.92% | 75.2만 |
|---|
| 2026.04.17 | ₩11,747 | ₩12,001 | ₩11,720 | ₩11,760 | +0.11% | 87.2만 |
|---|
| 2026.04.16 | ₩11,425 | ₩11,599 | ₩11,238 | ₩11,546 | +1.05% | 78.7만 |
|---|
| 2026.04.15 | ₩11,292 | ₩11,399 | ₩11,198 | ₩11,399 | +0.95% | 35.4만 |
|---|
| 2026.04.14 | ₩11,492 | ₩11,626 | ₩11,305 | ₩11,305 | -1.63% | 45.6만 |
|---|
| 2026.04.13 | ₩11,024 | ₩11,439 | ₩10,971 | ₩11,425 | +3.64% | 48.4만 |
|---|
| 2026.04.10 | ₩11,225 | ₩11,305 | ₩11,051 | ₩11,171 | -0.48% | 48.6만 |
|---|
| 2026.04.09 | ₩11,024 | ₩11,252 | ₩11,011 | ₩11,145 | +1.09% | 38.3만 |
|---|
| 2026.04.08 | ₩11,372 | ₩11,479 | ₩11,024 | ₩11,091 | -2.47% | 75.1만 |
|---|
| 2026.04.07 | ₩10,690 | ₩10,783 | ₩10,476 | ₩10,743 | +0.50% | 59.1만 |
|---|
| 2026.04.06 | ₩10,663 | ₩10,797 | ₩10,596 | ₩10,743 | +0.75% | 54.8만 |
|---|
| 2026.04.02 | ₩10,275 | ₩10,703 | ₩10,248 | ₩10,663 | +3.78% | 47.8만 |
|---|
| 2026.04.01 | ₩10,502 | ₩10,770 | ₩10,502 | ₩10,596 | +0.89% | 44.1만 |
|---|
| 2026.03.31 | ₩10,114 | ₩10,502 | ₩10,114 | ₩10,449 | +3.31% | 52.8만 |
|---|
| 2026.03.30 | ₩10,302 | ₩10,369 | ₩9,820 | ₩9,927 | -3.64% | 110.5만 |
|---|
| 2026.03.27 | ₩10,449 | ₩10,462 | ₩10,181 | ₩10,221 | -2.18% | 54.6만 |
|---|
| 2026.03.26 | ₩10,757 | ₩10,837 | ₩10,556 | ₩10,583 | -1.62% | 59.6만 |
|---|
| 2026.03.25 | ₩10,904 | ₩11,024 | ₩10,730 | ₩10,810 | -0.86% | 78.4만 |
|---|
| 2026.03.24 | ₩10,302 | ₩10,877 | ₩10,302 | ₩10,757 | +4.42% | 90.9만 |
|---|
| 2026.03.23 | ₩10,489 | ₩10,650 | ₩10,262 | ₩10,449 | -0.38% | 63.8만 |
|---|
| 2026.03.20 | ₩10,395 | ₩10,422 | ₩10,088 | ₩10,168 | -2.19% | 91.9만 |
|---|
| 2026.03.19 | ₩10,235 | ₩10,529 | ₩10,101 | ₩10,395 | +1.57% | 72.7만 |
|---|
| 2026.03.18 | ₩10,676 | ₩10,837 | ₩10,395 | ₩10,435 | -2.26% | 56.1만 |
|---|
| 2026.03.17 | ₩10,676 | ₩11,078 | ₩10,569 | ₩10,797 | +1.13% | 87.5만 |
|---|
| 2026.03.16 | ₩10,703 | ₩10,770 | ₩10,409 | ₩10,716 | +0.13% | 81.6만 |
|---|
| 2026.03.13 | ₩10,971 | ₩11,064 | ₩10,476 | ₩10,529 | -4.02% | 101만 |
|---|
| 2026.03.12 | ₩10,904 | ₩11,104 | ₩10,703 | ₩10,957 | +0.49% | 104.3만 |
|---|
| 2026.03.11 | ₩11,011 | ₩11,118 | ₩10,743 | ₩11,104 | +0.85% | 99만 |
|---|
| 2026.03.10 | ₩11,533 | ₩11,559 | ₩10,984 | ₩11,091 | -3.83% | 113.7만 |
|---|
| 2026.03.09 | ₩11,332 | ₩11,653 | ₩11,104 | ₩11,492 | +1.42% | 257.8만 |
|---|
| 2026.03.06 | ₩11,466 | ₩12,068 | ₩11,466 | ₩11,720 | +2.22% | 123.7만 |
|---|
| 2026.03.05 | ₩11,613 | ₩12,175 | ₩10,944 | ₩12,175 | +4.84% | 413.2만 |
|---|
| 2026.03.04 | ₩12,750 | ₩13,151 | ₩12,563 | ₩13,111 | +2.83% | 84.6만 |
|---|
| 2026.03.03 | ₩12,509 | ₩12,683 | ₩11,974 | ₩12,630 | +0.96% | 68만 |
|---|
| 2026.03.02 | ₩12,523 | ₩13,285 | ₩12,523 | ₩12,937 | +3.31% | 133만 |
|---|
| 2026.02.27 | ₩12,977 | ₩13,004 | ₩12,549 | ₩12,884 | -0.72% | 63.8만 |
|---|
| 2026.02.26 | ₩13,245 | ₩13,272 | ₩12,777 | ₩13,232 | -0.10% | 89만 |
|---|
| 2026.02.25 | ₩13,325 | ₩13,365 | ₩12,937 | ₩13,178 | -1.10% | 81.4만 |
|---|
| 2026.02.24 | ₩13,606 | ₩13,673 | ₩13,178 | ₩13,325 | -2.06% | 89.3만 |
|---|
| 2026.02.23 | ₩13,941 | ₩14,074 | ₩13,365 | ₩13,553 | -2.78% | 68.2만 |
|---|
| 2026.02.20 | ₩14,262 | ₩14,650 | ₩13,914 | ₩13,981 | -1.97% | 50.7만 |
|---|
| 2026.02.19 | ₩14,342 | ₩14,650 | ₩14,101 | ₩14,396 | +0.37% | 63.2만 |
|---|
| 2026.02.18 | ₩14,289 | ₩14,703 | ₩14,061 | ₩14,422 | +0.94% | 82.4만 |
|---|
| 2026.02.17 | ₩14,476 | ₩14,529 | ₩14,048 | ₩14,275 | -1.39% | 50.4만 |
|---|
| 2026.02.13 | ₩14,743 | ₩15,038 | ₩14,382 | ₩14,677 | -0.45% | 60.4만 |
|---|
| 2026.02.12 | ₩15,238 | ₩15,345 | ₩14,462 | ₩14,650 | -3.86% | 61.4만 |
|---|
| 2026.02.11 | ₩15,158 | ₩15,586 | ₩14,743 | ₩15,091 | -0.44% | 55.6만 |
|---|
| 2026.02.10 | ₩15,265 | ₩15,479 | ₩14,984 | ₩15,038 | -1.49% | 62.1만 |
|---|
| 2026.02.09 | ₩14,904 | ₩15,386 | ₩14,570 | ₩15,198 | +1.97% | 97.3만 |
|---|
| 2026.02.06 | ₩13,847 | ₩15,145 | ₩13,807 | ₩15,051 | +8.70% | 83.8만 |
|---|
| 2026.02.05 | ₩13,767 | ₩13,967 | ₩13,526 | ₩13,673 | -0.68% | 81.2만 |
|---|
| 2026.02.04 | ₩14,717 | ₩14,971 | ₩13,914 | ₩14,155 | -3.82% | 80.5만 |
|---|
| 2026.02.03 | ₩14,957 | ₩15,172 | ₩14,222 | ₩14,636 | -2.15% | 111.4만 |
|---|
| 2026.02.02 | ₩14,168 | ₩15,078 | ₩14,115 | ₩14,877 | +5.00% | 108.7만 |
|---|
| 2026.01.30 | ₩14,824 | ₩15,238 | ₩14,248 | ₩14,315 | -3.43% | 73.5만 |
|---|
| 2026.01.29 | ₩14,837 | ₩15,238 | ₩14,382 | ₩15,038 | +1.35% | 122.7만 |
|---|
| 2026.01.28 | ₩15,105 | ₩15,225 | ₩14,717 | ₩14,784 | -2.13% | 90.4만 |
|---|
| 2026.01.27 | ₩14,623 | ₩15,051 | ₩14,503 | ₩14,984 | +2.47% | 66.6만 |
|---|
| 2026.01.26 | ₩14,824 | ₩14,850 | ₩14,570 | ₩14,650 | -1.17% | 69.4만 |
|---|
| 2026.01.23 | ₩15,332 | ₩15,412 | ₩14,743 | ₩14,797 | -3.49% | 64.9만 |
|---|
| 2026.01.22 | ₩15,118 | ₩15,640 | ₩15,118 | ₩15,386 | +1.77% | 140.3만 |
|---|
| 2026.01.21 | ₩14,770 | ₩15,118 | ₩14,516 | ₩14,891 | +0.82% | 143.3만 |
|---|
| 2026.01.20 | ₩14,489 | ₩15,332 | ₩14,369 | ₩14,583 | +0.65% | 193.9만 |
|---|
| 2026.01.16 | ₩16,135 | ₩16,376 | ₩14,650 | ₩14,971 | -7.21% | 412.7만 |
|---|
| 2026.01.15 | ₩13,713 | ₩15,774 | ₩13,606 | ₩15,546 | +13.37% | 495.7만 |
|---|
| 2026.01.14 | ₩13,365 | ₩13,620 | ₩13,339 | ₩13,553 | +1.40% | 58.1만 |
|---|
| 2026.01.13 | ₩13,941 | ₩14,008 | ₩13,299 | ₩13,365 | -4.13% | 61.7만 |
|---|
| 2026.01.12 | ₩13,753 | ₩14,061 | ₩13,673 | ₩13,941 | +1.36% | 57만 |
|---|
| 2026.01.09 | ₩13,967 | ₩14,074 | ₩13,606 | ₩13,807 | -1.15% | 64.6만 |
|---|
| 2026.01.08 | ₩13,513 | ₩14,262 | ₩13,472 | ₩13,927 | +3.07% | 127만 |
|---|
| 2026.01.07 | ₩13,740 | ₩13,740 | ₩13,312 | ₩13,486 | -1.85% | 93.3만 |
|---|
| 2026.01.06 | ₩12,977 | ₩14,008 | ₩12,737 | ₩13,820 | +6.49% | 143.1만 |
|---|
| 2026.01.05 | ₩12,201 | ₩13,218 | ₩12,201 | ₩13,031 | +6.80% | 119.1만 |
|---|
| 2026.01.02 | ₩11,733 | ₩12,081 | ₩11,680 | ₩12,054 | +2.74% | 45.6만 |
|---|
| 2025.12.31 | ₩11,640 | ₩11,653 | ₩11,439 | ₩11,613 | -0.23% | 71.5만 |
|---|
| 2025.12.30 | ₩11,800 | ₩11,854 | ₩11,653 | ₩11,666 | -1.13% | 63.6만 |
|---|
| 2025.12.29 | ₩11,827 | ₩11,907 | ₩11,720 | ₩11,787 | -0.34% | 69만 |
|---|
| 2025.12.26 | ₩12,135 | ₩12,135 | ₩11,813 | ₩11,974 | -1.32% | 59.8만 |
|---|
| 2025.12.24 | ₩12,201 | ₩12,255 | ₩12,041 | ₩12,148 | -0.44% | 24.3만 |
|---|
| 2025.12.23 | ₩12,362 | ₩12,442 | ₩12,121 | ₩12,228 | -1.08% | 56.2만 |
|---|
| 2025.12.22 | ₩12,054 | ₩12,576 | ₩12,054 | ₩12,375 | +2.66% | 87.7만 |
|---|
| 2025.12.19 | ₩12,135 | ₩12,228 | ₩11,921 | ₩11,974 | -1.32% | 316.7만 |
|---|
| 2025.12.18 | ₩12,188 | ₩12,576 | ₩12,108 | ₩12,135 | -0.44% | 83.9만 |
|---|
| 2025.12.17 | ₩12,094 | ₩12,429 | ₩12,054 | ₩12,054 | -0.33% | 90.9만 |
|---|
| 2025.12.16 | ₩12,121 | ₩12,429 | ₩12,068 | ₩12,135 | +0.11% | 60.4만 |
|---|
| 2025.12.15 | ₩12,670 | ₩12,723 | ₩12,121 | ₩12,175 | -3.91% | 82.9만 |
|---|
| 2025.12.12 | ₩12,683 | ₩13,272 | ₩12,549 | ₩12,549 | -1.05% | 70.6만 |
|---|
| 2025.12.11 | ₩12,429 | ₩12,737 | ₩12,375 | ₩12,630 | +1.61% | 101만 |
|---|
| 2025.12.10 | ₩12,242 | ₩12,630 | ₩12,201 | ₩12,429 | +1.53% | 58.5만 |
|---|
| 2025.12.09 | ₩12,041 | ₩12,469 | ₩12,041 | ₩12,282 | +2.00% | 67.6만 |
|---|
| 2025.12.08 | ₩12,175 | ₩12,308 | ₩12,014 | ₩12,188 | +0.11% | 58만 |
|---|
| 2025.12.05 | ₩12,228 | ₩12,308 | ₩12,108 | ₩12,108 | -0.98% | 39만 |
|---|
| 2025.12.04 | ₩12,014 | ₩12,335 | ₩11,947 | ₩12,268 | +2.12% | 59.4만 |
|---|
| 2025.12.03 | ₩11,693 | ₩12,041 | ₩11,599 | ₩12,014 | +2.75% | 51.7만 |
|---|
| 2025.12.02 | ₩11,546 | ₩11,840 | ₩11,506 | ₩11,706 | +1.39% | 40.1만 |
|---|
| 2025.12.01 | ₩11,559 | ₩11,706 | ₩11,318 | ₩11,546 | -0.12% | 79.5만 |
|---|
| 2025.11.28 | ₩11,640 | ₩11,787 | ₩11,546 | ₩11,760 | +1.03% | 34.4만 |
|---|
| 2025.11.26 | ₩11,439 | ₩11,693 | ₩11,385 | ₩11,559 | +1.05% | 36.7만 |
|---|
| 2025.11.25 | ₩11,506 | ₩11,573 | ₩11,265 | ₩11,425 | -0.70% | 57.4만 |
|---|
| 2025.11.24 | ₩11,452 | ₩11,533 | ₩11,305 | ₩11,479 | +0.23% | 63.8만 |
|---|
| 2025.11.21 | ₩11,091 | ₩11,506 | ₩10,864 | ₩11,425 | +3.02% | 84.6만 |
|---|
| 2025.11.20 | ₩11,412 | ₩11,546 | ₩10,930 | ₩10,971 | -3.87% | 66.3만 |
|---|
| 2025.11.19 | ₩11,372 | ₩11,640 | ₩11,171 | ₩11,225 | -1.29% | 56.3만 |
|---|
| 2025.11.18 | ₩11,305 | ₩11,519 | ₩11,211 | ₩11,372 | +0.59% | 66.7만 |
|---|
| 2025.11.17 | ₩12,014 | ₩12,148 | ₩11,399 | ₩11,412 | -5.01% | 79.4만 |
|---|
| 2025.11.14 | ₩11,921 | ₩12,442 | ₩11,800 | ₩11,974 | +0.45% | 126.9만 |
|---|
| 2025.11.13 | ₩12,830 | ₩13,272 | ₩12,161 | ₩12,482 | -2.71% | 139.5만 |
|---|
| 2025.11.12 | ₩12,844 | ₩13,084 | ₩12,549 | ₩12,763 | -0.63% | 58만 |
|---|
| 2025.11.11 | ₩12,844 | ₩12,911 | ₩12,469 | ₩12,737 | -0.83% | 56.5만 |
|---|
| 2025.11.10 | ₩12,977 | ₩13,125 | ₩12,549 | ₩12,844 | -1.03% | 60.3만 |
|---|
| 2025.11.07 | ₩12,362 | ₩12,723 | ₩12,282 | ₩12,710 | +2.81% | 66만 |
|---|
| 2025.11.06 | ₩13,125 | ₩13,165 | ₩12,509 | ₩12,656 | -3.57% | 69.7만 |
|---|
| 2025.11.05 | ₩13,218 | ₩13,365 | ₩13,071 | ₩13,178 | -0.30% | 59.3만 |
|---|
| 2025.11.04 | ₩13,780 | ₩13,874 | ₩13,165 | ₩13,205 | -4.17% | 90.3만 |
|---|
| 2025.11.03 | ₩14,262 | ₩14,315 | ₩13,820 | ₩14,168 | -0.66% | 64.5만 |
|---|
| 2025.10.31 | ₩14,529 | ₩14,596 | ₩13,780 | ₩14,208 | -2.21% | 70.6만 |
|---|
| 2025.10.30 | ₩14,717 | ₩14,770 | ₩14,396 | ₩14,422 | -2.00% | 60.1만 |
|---|
| 2025.10.29 | ₩15,386 | ₩15,600 | ₩14,824 | ₩14,850 | -3.48% | 65.4만 |
|---|
| 2025.10.28 | ₩15,800 | ₩16,068 | ₩15,426 | ₩15,426 | -2.37% | 77만 |
|---|
| 2025.10.27 | ₩16,068 | ₩16,162 | ₩15,586 | ₩15,934 | -0.83% | 76.2만 |
|---|
| 2025.10.24 | ₩15,948 | ₩16,429 | ₩15,827 | ₩16,041 | +0.59% | 103.6만 |
|---|
| 2025.10.23 | ₩15,118 | ₩16,121 | ₩14,917 | ₩15,760 | +4.25% | 187.3만 |
|---|
| 2025.10.22 | ₩16,336 | ₩16,563 | ₩14,730 | ₩15,118 | -7.45% | 178.4만 |
|---|
| 2025.10.21 | ₩16,897 | ₩17,138 | ₩16,175 | ₩16,523 | -2.22% | 242.9만 |
|---|
| 2025.10.20 | ₩14,931 | ₩16,710 | ₩14,770 | ₩16,643 | +11.47% | 295.1만 |
|---|
| 2025.10.17 | ₩15,105 | ₩15,493 | ₩14,516 | ₩14,610 | -3.28% | 65.7만 |
|---|
| 2025.10.16 | ₩15,961 | ₩16,416 | ₩15,252 | ₩15,359 | -3.77% | 110.2만 |
|---|
| 2025.10.15 | ₩14,824 | ₩15,453 | ₩14,810 | ₩15,439 | +4.15% | 76.6만 |
|---|
| 2025.10.14 | ₩14,315 | ₩14,717 | ₩13,914 | ₩14,529 | +1.50% | 68.5만 |
|---|
| 2025.10.13 | ₩14,248 | ₩14,677 | ₩14,195 | ₩14,543 | +2.07% | 58만 |
|---|
| 2025.10.10 | ₩15,078 | ₩15,399 | ₩13,927 | ₩13,941 | -7.54% | 78.5만 |
|---|