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 | ₩10,838 | ₩10,878 | ₩10,664 | ₩10,704 | -1.24% | 40만 |
| 2026.10.08 | ₩10,932 | ₩10,972 | ₩10,717 | ₩10,798 | -1.23% | 65.4만 |
| 2026.10.07 | ₩11,361 | ₩11,388 | ₩10,945 | ₩11,053 | -2.72% | 51.1만 |
| 2026.10.06 | ₩11,629 | ₩11,804 | ₩11,482 | ₩11,482 | -1.27% | 53만 |
| 2026.10.05 | ₩11,670 | ₩11,723 | ₩11,321 | ₩11,509 | -1.38% | 60만 |
| 2026.10.02 | ₩11,603 | ₩11,710 | ₩11,321 | ₩11,670 | +0.58% | 79.2만 |
| 2026.10.01 | ₩11,146 | ₩11,455 | ₩11,053 | ₩11,442 | +2.65% | 79.3만 |
| 2026.09.30 | ₩11,468 | ₩11,535 | ₩11,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,146 |
| -2.81% |
| 91.7만 |
| 2026.09.29 | ₩11,348 | ₩11,589 | ₩11,254 | ₩11,415 | +0.59% | 78.8만 |
|---|
| 2026.09.28 | ₩10,918 | ₩11,348 | ₩10,851 | ₩11,267 | +3.19% | 72.7만 |
|---|
| 2026.09.25 | ₩10,757 | ₩11,133 | ₩10,637 | ₩11,079 | +2.99% | 60.3만 |
|---|
| 2026.09.24 | ₩10,704 | ₩10,811 | ₩10,623 | ₩10,757 | +0.50% | 45.4만 |
|---|
| 2026.09.23 | ₩10,865 | ₩11,026 | ₩10,731 | ₩10,771 | -0.86% | 35.9만 |
|---|
| 2026.09.22 | ₩10,704 | ₩10,985 | ₩10,650 | ₩10,918 | +2.01% | 52.3만 |
|---|
| 2026.09.21 | ₩10,932 | ₩10,999 | ₩10,489 | ₩10,610 | -2.94% | 92.4만 |
|---|
| 2026.09.18 | ₩10,717 | ₩10,825 | ₩10,436 | ₩10,731 | +0.13% | 89.4만 |
|---|
| 2026.09.17 | ₩10,409 | ₩10,972 | ₩10,395 | ₩10,731 | +3.09% | 93.1만 |
|---|
| 2026.09.16 | ₩10,221 | ₩10,315 | ₩10,087 | ₩10,154 | -0.66% | 61.1만 |
|---|
| 2026.09.15 | ₩10,087 | ₩10,181 | ₩10,006 | ₩10,087 | 0.00% | 88.4만 |
|---|
| 2026.09.14 | ₩10,140 | ₩10,315 | ₩10,100 | ₩10,127 | -0.13% | 47.9만 |
|---|
| 2026.09.11 | ₩10,275 | ₩10,489 | ₩10,234 | ₩10,355 | +0.78% | 44.9만 |
|---|
| 2026.09.10 | ₩10,154 | ₩10,409 | ₩10,073 | ₩10,154 | 0.00% | 55.5만 |
|---|
| 2026.09.09 | ₩10,449 | ₩10,503 | ₩10,221 | ₩10,288 | -1.54% | 66.2만 |
|---|
| 2026.09.08 | ₩10,744 | ₩10,932 | ₩10,462 | ₩10,476 | -2.50% | 76.5만 |
|---|
| 2026.09.04 | ₩10,449 | ₩10,851 | ₩10,449 | ₩10,731 | +2.70% | 75.4만 |
|---|
| 2026.09.03 | ₩10,194 | ₩10,436 | ₩9,939 | ₩10,422 | +2.24% | 89.4만 |
|---|
| 2026.09.02 | ₩10,221 | ₩10,301 | ₩10,073 | ₩10,154 | -0.66% | 45.2만 |
|---|
| 2026.09.01 | ₩10,248 | ₩10,409 | ₩10,140 | ₩10,181 | -0.65% | 55.8만 |
|---|
| 2026.08.31 | ₩10,355 | ₩10,436 | ₩10,221 | ₩10,395 | +0.39% | 86.7만 |
|---|
| 2026.08.28 | ₩10,731 | ₩10,744 | ₩10,342 | ₩10,382 | -3.25% | 46.3만 |
|---|
| 2026.08.27 | ₩10,610 | ₩10,784 | ₩10,597 | ₩10,704 | +0.88% | 85만 |
|---|
| 2026.08.26 | ₩10,610 | ₩10,838 | ₩10,570 | ₩10,623 | +0.13% | 43.9만 |
|---|
| 2026.08.25 | ₩10,382 | ₩10,637 | ₩10,167 | ₩10,610 | +2.20% | 121.5만 |
|---|
| 2026.08.24 | ₩10,583 | ₩10,583 | ₩10,234 | ₩10,261 | -3.04% | 93.4만 |
|---|
| 2026.08.21 | ₩10,650 | ₩10,757 | ₩10,382 | ₩10,597 | -0.50% | 63.9만 |
|---|
| 2026.08.20 | ₩11,428 | ₩11,428 | ₩10,409 | ₩10,543 | -7.75% | 254.8만 |
|---|
| 2026.08.19 | ₩11,670 | ₩11,804 | ₩11,254 | ₩11,535 | -1.15% | 145.6만 |
|---|
| 2026.08.18 | ₩11,683 | ₩11,991 | ₩11,415 | ₩11,535 | -1.26% | 104.1만 |
|---|
| 2026.08.17 | ₩12,085 | ₩12,206 | ₩11,576 | ₩11,857 | -1.89% | 86.8만 |
|---|
| 2026.08.14 | ₩11,951 | ₩12,206 | ₩11,804 | ₩12,072 | +1.01% | 100.6만 |
|---|
| 2026.08.13 | ₩11,093 | ₩12,501 | ₩11,093 | ₩12,032 | +8.46% | 109.9만 |
|---|
| 2026.08.12 | ₩12,340 | ₩12,340 | ₩11,804 | ₩11,857 | -3.91% | 45.7만 |
|---|
| 2026.08.11 | ₩12,059 | ₩12,139 | ₩11,871 | ₩12,085 | +0.22% | 39.2만 |
|---|
| 2026.08.10 | ₩11,965 | ₩12,126 | ₩11,737 | ₩11,884 | -0.67% | 43.7만 |
|---|
| 2026.08.07 | ₩11,911 | ₩12,072 | ₩11,750 | ₩11,965 | +0.45% | 30.9만 |
|---|
| 2026.08.06 | ₩11,911 | ₩12,112 | ₩11,710 | ₩11,737 | -1.46% | 27만 |
|---|
| 2026.08.05 | ₩11,750 | ₩12,126 | ₩11,549 | ₩12,018 | +2.28% | 55.9만 |
|---|
| 2026.08.04 | ₩11,240 | ₩12,139 | ₩11,240 | ₩11,804 | +5.01% | 98만 |
|---|
| 2026.08.03 | ₩10,583 | ₩10,918 | ₩10,543 | ₩10,905 | +3.04% | 40.6만 |
|---|
| 2026.07.31 | ₩10,851 | ₩11,053 | ₩10,476 | ₩10,489 | -3.34% | 36.9만 |
|---|
| 2026.07.30 | ₩10,462 | ₩10,811 | ₩10,436 | ₩10,771 | +2.95% | 54.3만 |
|---|
| 2026.07.29 | ₩10,597 | ₩10,650 | ₩10,181 | ₩10,288 | -2.91% | 54.7만 |
|---|
| 2026.07.28 | ₩10,717 | ₩10,838 | ₩10,436 | ₩10,664 | -0.50% | 31.9만 |
|---|
| 2026.07.27 | ₩10,851 | ₩11,012 | ₩10,664 | ₩10,811 | -0.37% | 21.5만 |
|---|
| 2026.07.24 | ₩10,798 | ₩10,945 | ₩10,677 | ₩10,771 | -0.25% | 26.9만 |
|---|
| 2026.07.23 | ₩10,838 | ₩11,079 | ₩10,623 | ₩10,731 | -0.99% | 40.3만 |
|---|
| 2026.07.22 | ₩11,214 | ₩11,294 | ₩10,945 | ₩11,012 | -1.79% | 24.3만 |
|---|
| 2026.07.21 | ₩10,918 | ₩11,254 | ₩10,918 | ₩11,227 | +2.83% | 29.3만 |
|---|
| 2026.07.20 | ₩11,012 | ₩11,173 | ₩10,744 | ₩10,838 | -1.58% | 53.7만 |
|---|
| 2026.07.17 | ₩10,932 | ₩11,079 | ₩10,757 | ₩10,918 | -0.12% | 32만 |
|---|
| 2026.07.16 | ₩11,066 | ₩11,066 | ₩10,878 | ₩10,985 | -0.73% | 40.7만 |
|---|
| 2026.07.15 | ₩11,240 | ₩11,374 | ₩11,012 | ₩11,120 | -1.07% | 36만 |
|---|
| 2026.07.14 | ₩11,254 | ₩11,388 | ₩11,026 | ₩11,173 | -0.72% | 39.9만 |
|---|
| 2026.07.13 | ₩11,294 | ₩11,401 | ₩11,093 | ₩11,120 | -1.54% | 48만 |
|---|
| 2026.07.10 | ₩11,683 | ₩11,804 | ₩11,374 | ₩11,468 | -1.84% | 45.4만 |
|---|
| 2026.07.09 | ₩11,442 | ₩12,005 | ₩11,401 | ₩11,656 | +1.88% | 101만 |
|---|
| 2026.07.08 | ₩10,878 | ₩11,267 | ₩10,865 | ₩11,240 | +3.33% | 59.6만 |
|---|
| 2026.07.07 | ₩11,267 | ₩11,348 | ₩10,945 | ₩11,012 | -2.26% | 74.4만 |
|---|
| 2026.07.06 | ₩10,918 | ₩11,374 | ₩10,918 | ₩11,361 | +4.05% | 61.8만 |
|---|
| 2026.07.02 | ₩11,468 | ₩11,562 | ₩10,838 | ₩10,918 | -4.80% | 57만 |
|---|
| 2026.07.01 | ₩11,294 | ₩11,603 | ₩11,267 | ₩11,374 | +0.71% | 44.7만 |
|---|
| 2026.06.30 | ₩10,959 | ₩11,549 | ₩10,959 | ₩11,482 | +4.77% | 68.6만 |
|---|
| 2026.06.29 | ₩11,039 | ₩11,187 | ₩10,717 | ₩10,985 | -0.49% | 56만 |
|---|
| 2026.06.26 | ₩11,106 | ₩11,227 | ₩10,918 | ₩10,959 | -1.33% | 45.6만 |
|---|
| 2026.06.25 | ₩11,348 | ₩11,388 | ₩11,093 | ₩11,173 | -1.54% | 66.4만 |
|---|
| 2026.06.24 | ₩11,200 | ₩11,334 | ₩11,039 | ₩11,187 | -0.12% | 81.9만 |
|---|
| 2026.06.23 | ₩11,267 | ₩11,522 | ₩11,133 | ₩11,160 | -0.95% | 62.7만 |
|---|
| 2026.06.22 | ₩11,951 | ₩12,300 | ₩11,495 | ₩11,576 | -3.14% | 97.7만 |
|---|
| 2026.06.18 | ₩11,898 | ₩12,179 | ₩11,683 | ₩11,965 | +0.56% | 502.6만 |
|---|
| 2026.06.17 | ₩11,817 | ₩12,206 | ₩11,804 | ₩11,831 | +0.11% | 116.8만 |
|---|
| 2026.06.16 | ₩11,924 | ₩12,220 | ₩11,670 | ₩11,723 | -1.69% | 109.6만 |
|---|
| 2026.06.15 | ₩12,461 | ₩12,541 | ₩11,911 | ₩11,938 | -4.20% | 162.1만 |
|---|
| 2026.06.12 | ₩12,179 | ₩12,246 | ₩11,844 | ₩11,965 | -1.76% | 83만 |
|---|
| 2026.06.11 | ₩11,455 | ₩12,072 | ₩11,361 | ₩12,072 | +5.39% | 93만 |
|---|
| 2026.06.10 | ₩11,603 | ₩11,750 | ₩11,267 | ₩11,348 | -2.20% | 73만 |
|---|
| 2026.06.09 | ₩12,018 | ₩12,313 | ₩11,146 | ₩11,616 | -3.35% | 126.5만 |
|---|
| 2026.06.08 | ₩12,045 | ₩12,045 | ₩11,737 | ₩12,018 | -0.22% | 86.7만 |
|---|
| 2026.06.05 | ₩12,609 | ₩12,662 | ₩11,790 | ₩11,871 | -5.85% | 109.2만 |
|---|
| 2026.06.04 | ₩13,185 | ₩13,199 | ₩12,796 | ₩12,823 | -2.75% | 93.6만 |
|---|
| 2026.06.03 | ₩13,963 | ₩13,990 | ₩13,185 | ₩13,212 | -5.38% | 95.4만 |
|---|
| 2026.06.02 | ₩14,299 | ₩14,299 | ₩13,829 | ₩14,084 | -1.50% | 175만 |
|---|
| 2026.06.01 | ₩13,923 | ₩14,473 | ₩13,735 | ₩14,339 | +2.99% | 191.2만 |
|---|
| 2026.05.29 | ₩13,373 | ₩14,392 | ₩13,319 | ₩14,138 | +5.72% | 149.2만 |
|---|
| 2026.05.28 | ₩13,185 | ₩13,708 | ₩13,091 | ₩13,440 | +1.93% | 187.6만 |
|---|
| 2026.05.27 | ₩13,145 | ₩13,454 | ₩12,689 | ₩13,293 | +1.12% | 123.7만 |
|---|
| 2026.05.26 | ₩12,260 | ₩13,883 | ₩12,179 | ₩12,957 | +5.69% | 237.7만 |
|---|
| 2026.05.22 | ₩11,455 | ₩12,139 | ₩11,455 | ₩12,099 | +5.62% | 81.2만 |
|---|
| 2026.05.21 | ₩11,106 | ₩11,495 | ₩11,039 | ₩11,442 | +3.02% | 49.8만 |
|---|
| 2026.05.20 | ₩10,918 | ₩11,214 | ₩10,757 | ₩11,214 | +2.70% | 65.7만 |
|---|
| 2026.05.19 | ₩10,892 | ₩10,932 | ₩10,650 | ₩10,851 | -0.37% | 47.9만 |
|---|
| 2026.05.18 | ₩11,549 | ₩11,549 | ₩10,918 | ₩11,039 | -4.41% | 66.6만 |
|---|
| 2026.05.15 | ₩11,482 | ₩11,535 | ₩11,227 | ₩11,482 | 0.00% | 68.5만 |
|---|
| 2026.05.14 | ₩11,509 | ₩11,763 | ₩11,388 | ₩11,763 | +2.21% | 90.4만 |
|---|
| 2026.05.13 | ₩11,603 | ₩11,804 | ₩11,348 | ₩11,482 | -1.04% | 163.8만 |
|---|
| 2026.05.12 | ₩11,401 | ₩11,656 | ₩11,281 | ₩11,522 | +1.06% | 140.6만 |
|---|
| 2026.05.11 | ₩11,428 | ₩11,723 | ₩11,307 | ₩11,455 | +0.23% | 137.1만 |
|---|
| 2026.05.08 | ₩11,160 | ₩11,576 | ₩11,039 | ₩11,428 | +2.40% | 171.8만 |
|---|
| 2026.05.07 | ₩12,018 | ₩12,018 | ₩10,798 | ₩10,999 | -8.48% | 183.8만 |
|---|
| 2026.05.06 | ₩12,126 | ₩12,541 | ₩12,018 | ₩12,407 | +2.32% | 80.2만 |
|---|
| 2026.05.05 | ₩11,831 | ₩12,072 | ₩11,750 | ₩12,018 | +1.59% | 61만 |
|---|
| 2026.05.04 | ₩11,898 | ₩12,059 | ₩11,710 | ₩11,723 | -1.47% | 85만 |
|---|
| 2026.05.01 | ₩11,938 | ₩12,005 | ₩11,589 | ₩11,951 | +0.11% | 62.3만 |
|---|
| 2026.04.30 | ₩11,401 | ₩12,501 | ₩11,388 | ₩11,898 | +4.35% | 226.7만 |
|---|
| 2026.04.29 | ₩11,468 | ₩11,468 | ₩11,214 | ₩11,361 | -0.94% | 46.7만 |
|---|
| 2026.04.28 | ₩11,374 | ₩11,509 | ₩11,173 | ₩11,495 | +1.06% | 28.4만 |
|---|
| 2026.04.27 | ₩11,562 | ₩11,683 | ₩11,482 | ₩11,549 | -0.12% | 23.9만 |
|---|
| 2026.04.24 | ₩11,455 | ₩11,576 | ₩11,227 | ₩11,562 | +0.94% | 47.1만 |
|---|
| 2026.04.23 | ₩11,737 | ₩11,777 | ₩11,240 | ₩11,374 | -3.09% | 40만 |
|---|
| 2026.04.22 | ₩11,804 | ₩11,951 | ₩11,562 | ₩11,723 | -0.68% | 51.8만 |
|---|
| 2026.04.21 | ₩11,831 | ₩11,965 | ₩11,589 | ₩11,629 | -1.70% | 57만 |
|---|
| 2026.04.20 | ₩11,723 | ₩11,898 | ₩11,629 | ₩11,831 | +0.92% | 75.2만 |
|---|
| 2026.04.17 | ₩11,777 | ₩12,032 | ₩11,750 | ₩11,790 | +0.11% | 87.2만 |
|---|
| 2026.04.16 | ₩11,455 | ₩11,629 | ₩11,267 | ₩11,576 | +1.05% | 78.7만 |
|---|
| 2026.04.15 | ₩11,321 | ₩11,428 | ₩11,227 | ₩11,428 | +0.95% | 35.4만 |
|---|
| 2026.04.14 | ₩11,522 | ₩11,656 | ₩11,334 | ₩11,334 | -1.63% | 45.6만 |
|---|
| 2026.04.13 | ₩11,053 | ₩11,468 | ₩10,999 | ₩11,455 | +3.64% | 48.4만 |
|---|
| 2026.04.10 | ₩11,254 | ₩11,334 | ₩11,079 | ₩11,200 | -0.48% | 48.6만 |
|---|
| 2026.04.09 | ₩11,053 | ₩11,281 | ₩11,039 | ₩11,173 | +1.09% | 38.3만 |
|---|
| 2026.04.08 | ₩11,401 | ₩11,509 | ₩11,053 | ₩11,120 | -2.47% | 75.1만 |
|---|
| 2026.04.07 | ₩10,717 | ₩10,811 | ₩10,503 | ₩10,771 | +0.50% | 59.1만 |
|---|
| 2026.04.06 | ₩10,690 | ₩10,825 | ₩10,623 | ₩10,771 | +0.75% | 54.8만 |
|---|
| 2026.04.02 | ₩10,301 | ₩10,731 | ₩10,275 | ₩10,690 | +3.78% | 47.8만 |
|---|
| 2026.04.01 | ₩10,529 | ₩10,798 | ₩10,529 | ₩10,623 | +0.89% | 44.1만 |
|---|
| 2026.03.31 | ₩10,140 | ₩10,529 | ₩10,140 | ₩10,476 | +3.31% | 52.8만 |
|---|
| 2026.03.30 | ₩10,328 | ₩10,395 | ₩9,845 | ₩9,953 | -3.64% | 110.5만 |
|---|
| 2026.03.27 | ₩10,476 | ₩10,489 | ₩10,208 | ₩10,248 | -2.18% | 54.6만 |
|---|
| 2026.03.26 | ₩10,784 | ₩10,865 | ₩10,583 | ₩10,610 | -1.62% | 59.6만 |
|---|
| 2026.03.25 | ₩10,932 | ₩11,053 | ₩10,757 | ₩10,838 | -0.86% | 78.4만 |
|---|
| 2026.03.24 | ₩10,328 | ₩10,905 | ₩10,328 | ₩10,784 | +4.42% | 90.9만 |
|---|
| 2026.03.23 | ₩10,516 | ₩10,677 | ₩10,288 | ₩10,476 | -0.38% | 63.8만 |
|---|
| 2026.03.20 | ₩10,422 | ₩10,449 | ₩10,114 | ₩10,194 | -2.19% | 91.9만 |
|---|
| 2026.03.19 | ₩10,261 | ₩10,556 | ₩10,127 | ₩10,422 | +1.57% | 72.7만 |
|---|
| 2026.03.18 | ₩10,704 | ₩10,865 | ₩10,422 | ₩10,462 | -2.26% | 56.1만 |
|---|
| 2026.03.17 | ₩10,704 | ₩11,106 | ₩10,597 | ₩10,825 | +1.13% | 87.5만 |
|---|
| 2026.03.16 | ₩10,731 | ₩10,798 | ₩10,436 | ₩10,744 | +0.13% | 81.6만 |
|---|
| 2026.03.13 | ₩10,999 | ₩11,093 | ₩10,503 | ₩10,556 | -4.02% | 101만 |
|---|
| 2026.03.12 | ₩10,932 | ₩11,133 | ₩10,731 | ₩10,985 | +0.49% | 104.3만 |
|---|
| 2026.03.11 | ₩11,039 | ₩11,146 | ₩10,771 | ₩11,133 | +0.85% | 99만 |
|---|
| 2026.03.10 | ₩11,562 | ₩11,589 | ₩11,012 | ₩11,120 | -3.83% | 113.7만 |
|---|
| 2026.03.09 | ₩11,361 | ₩11,683 | ₩11,133 | ₩11,522 | +1.42% | 257.8만 |
|---|
| 2026.03.06 | ₩11,495 | ₩12,099 | ₩11,495 | ₩11,750 | +2.22% | 123.7만 |
|---|
| 2026.03.05 | ₩11,643 | ₩12,206 | ₩10,972 | ₩12,206 | +4.84% | 413.2만 |
|---|
| 2026.03.04 | ₩12,783 | ₩13,185 | ₩12,595 | ₩13,145 | +2.83% | 84.6만 |
|---|
| 2026.03.03 | ₩12,541 | ₩12,716 | ₩12,005 | ₩12,662 | +0.96% | 68만 |
|---|
| 2026.03.02 | ₩12,555 | ₩13,319 | ₩12,555 | ₩12,971 | +3.31% | 133만 |
|---|
| 2026.02.27 | ₩13,011 | ₩13,038 | ₩12,582 | ₩12,917 | -0.72% | 63.8만 |
|---|
| 2026.02.26 | ₩13,279 | ₩13,306 | ₩12,810 | ₩13,266 | -0.10% | 89만 |
|---|
| 2026.02.25 | ₩13,360 | ₩13,400 | ₩12,971 | ₩13,212 | -1.10% | 81.4만 |
|---|
| 2026.02.24 | ₩13,641 | ₩13,708 | ₩13,212 | ₩13,360 | -2.06% | 89.3만 |
|---|
| 2026.02.23 | ₩13,977 | ₩14,111 | ₩13,400 | ₩13,588 | -2.78% | 68.2만 |
|---|
| 2026.02.20 | ₩14,299 | ₩14,688 | ₩13,950 | ₩14,017 | -1.97% | 50.7만 |
|---|
| 2026.02.19 | ₩14,379 | ₩14,688 | ₩14,138 | ₩14,433 | +0.37% | 63.2만 |
|---|
| 2026.02.18 | ₩14,325 | ₩14,741 | ₩14,097 | ₩14,460 | +0.94% | 82.4만 |
|---|
| 2026.02.17 | ₩14,513 | ₩14,567 | ₩14,084 | ₩14,312 | -1.39% | 50.4만 |
|---|
| 2026.02.13 | ₩14,781 | ₩15,077 | ₩14,419 | ₩14,714 | -0.45% | 60.4만 |
|---|
| 2026.02.12 | ₩15,278 | ₩15,385 | ₩14,500 | ₩14,688 | -3.86% | 61.4만 |
|---|
| 2026.02.11 | ₩15,197 | ₩15,626 | ₩14,781 | ₩15,130 | -0.44% | 55.6만 |
|---|
| 2026.02.10 | ₩15,305 | ₩15,519 | ₩15,023 | ₩15,077 | -1.49% | 62.1만 |
|---|
| 2026.02.09 | ₩14,942 | ₩15,425 | ₩14,607 | ₩15,238 | +1.97% | 97.3만 |
|---|
| 2026.02.06 | ₩13,883 | ₩15,184 | ₩13,843 | ₩15,090 | +8.70% | 83.8만 |
|---|
| 2026.02.05 | ₩13,802 | ₩14,003 | ₩13,561 | ₩13,708 | -0.68% | 81.2만 |
|---|
| 2026.02.04 | ₩14,755 | ₩15,009 | ₩13,950 | ₩14,191 | -3.82% | 80.5만 |
|---|
| 2026.02.03 | ₩14,996 | ₩15,211 | ₩14,258 | ₩14,674 | -2.15% | 111.4만 |
|---|
| 2026.02.02 | ₩14,205 | ₩15,117 | ₩14,151 | ₩14,916 | +5.00% | 108.7만 |
|---|
| 2026.01.30 | ₩14,862 | ₩15,278 | ₩14,285 | ₩14,352 | -3.43% | 73.5만 |
|---|
| 2026.01.29 | ₩14,875 | ₩15,278 | ₩14,419 | ₩15,077 | +1.35% | 122.7만 |
|---|
| 2026.01.28 | ₩15,144 | ₩15,264 | ₩14,755 | ₩14,822 | -2.13% | 90.4만 |
|---|
| 2026.01.27 | ₩14,661 | ₩15,090 | ₩14,540 | ₩15,023 | +2.47% | 66.6만 |
|---|
| 2026.01.26 | ₩14,862 | ₩14,889 | ₩14,607 | ₩14,688 | -1.17% | 69.4만 |
|---|
| 2026.01.23 | ₩15,372 | ₩15,452 | ₩14,781 | ₩14,835 | -3.49% | 64.9만 |
|---|
| 2026.01.22 | ₩15,157 | ₩15,680 | ₩15,157 | ₩15,425 | +1.77% | 140.3만 |
|---|
| 2026.01.21 | ₩14,808 | ₩15,157 | ₩14,553 | ₩14,929 | +0.82% | 143.3만 |
|---|
| 2026.01.20 | ₩14,527 | ₩15,372 | ₩14,406 | ₩14,620 | +0.65% | 193.9만 |
|---|
| 2026.01.16 | ₩16,176 | ₩16,418 | ₩14,688 | ₩15,009 | -7.21% | 412.7만 |
|---|
| 2026.01.15 | ₩13,749 | ₩15,814 | ₩13,641 | ₩15,586 | +13.37% | 495.7만 |
|---|
| 2026.01.14 | ₩13,400 | ₩13,655 | ₩13,373 | ₩13,588 | +1.40% | 58.1만 |
|---|
| 2026.01.13 | ₩13,977 | ₩14,044 | ₩13,333 | ₩13,400 | -4.13% | 61.7만 |
|---|
| 2026.01.12 | ₩13,789 | ₩14,097 | ₩13,708 | ₩13,977 | +1.36% | 57만 |
|---|
| 2026.01.09 | ₩14,003 | ₩14,111 | ₩13,641 | ₩13,843 | -1.15% | 64.6만 |
|---|
| 2026.01.08 | ₩13,547 | ₩14,299 | ₩13,507 | ₩13,963 | +3.07% | 127만 |
|---|
| 2026.01.07 | ₩13,775 | ₩13,775 | ₩13,346 | ₩13,521 | -1.85% | 93.3만 |
|---|
| 2026.01.06 | ₩13,011 | ₩14,044 | ₩12,769 | ₩13,856 | +6.49% | 143.1만 |
|---|
| 2026.01.05 | ₩12,233 | ₩13,252 | ₩12,233 | ₩13,065 | +6.80% | 119.1만 |
|---|
| 2026.01.02 | ₩11,763 | ₩12,112 | ₩11,710 | ₩12,085 | +2.74% | 45.6만 |
|---|
| 2025.12.31 | ₩11,670 | ₩11,683 | ₩11,468 | ₩11,643 | -0.23% | 71.5만 |
|---|
| 2025.12.30 | ₩11,831 | ₩11,884 | ₩11,683 | ₩11,696 | -1.13% | 63.6만 |
|---|
| 2025.12.29 | ₩11,857 | ₩11,938 | ₩11,750 | ₩11,817 | -0.34% | 69만 |
|---|
| 2025.12.26 | ₩12,166 | ₩12,166 | ₩11,844 | ₩12,005 | -1.32% | 59.8만 |
|---|
| 2025.12.24 | ₩12,233 | ₩12,287 | ₩12,072 | ₩12,179 | -0.44% | 24.3만 |
|---|
| 2025.12.23 | ₩12,394 | ₩12,474 | ₩12,152 | ₩12,260 | -1.08% | 56.2만 |
|---|
| 2025.12.22 | ₩12,085 | ₩12,609 | ₩12,085 | ₩12,407 | +2.66% | 87.7만 |
|---|
| 2025.12.19 | ₩12,166 | ₩12,260 | ₩11,951 | ₩12,005 | -1.32% | 316.7만 |
|---|
| 2025.12.18 | ₩12,220 | ₩12,609 | ₩12,139 | ₩12,166 | -0.44% | 83.9만 |
|---|
| 2025.12.17 | ₩12,126 | ₩12,461 | ₩12,085 | ₩12,085 | -0.33% | 90.9만 |
|---|
| 2025.12.16 | ₩12,152 | ₩12,461 | ₩12,099 | ₩12,166 | +0.11% | 60.4만 |
|---|
| 2025.12.15 | ₩12,702 | ₩12,756 | ₩12,152 | ₩12,206 | -3.91% | 82.9만 |
|---|
| 2025.12.12 | ₩12,716 | ₩13,306 | ₩12,582 | ₩12,582 | -1.05% | 70.6만 |
|---|
| 2025.12.11 | ₩12,461 | ₩12,769 | ₩12,407 | ₩12,662 | +1.61% | 101만 |
|---|
| 2025.12.10 | ₩12,273 | ₩12,662 | ₩12,233 | ₩12,461 | +1.53% | 58.5만 |
|---|
| 2025.12.09 | ₩12,072 | ₩12,501 | ₩12,072 | ₩12,313 | +2.00% | 67.6만 |
|---|
| 2025.12.08 | ₩12,206 | ₩12,340 | ₩12,045 | ₩12,220 | +0.11% | 58만 |
|---|
| 2025.12.05 | ₩12,260 | ₩12,340 | ₩12,139 | ₩12,139 | -0.98% | 39만 |
|---|
| 2025.12.04 | ₩12,045 | ₩12,367 | ₩11,978 | ₩12,300 | +2.12% | 59.4만 |
|---|
| 2025.12.03 | ₩11,723 | ₩12,072 | ₩11,629 | ₩12,045 | +2.75% | 51.7만 |
|---|
| 2025.12.02 | ₩11,576 | ₩11,871 | ₩11,535 | ₩11,737 | +1.39% | 40.1만 |
|---|
| 2025.12.01 | ₩11,589 | ₩11,737 | ₩11,348 | ₩11,576 | -0.12% | 79.5만 |
|---|
| 2025.11.28 | ₩11,670 | ₩11,817 | ₩11,576 | ₩11,790 | +1.03% | 34.4만 |
|---|
| 2025.11.26 | ₩11,468 | ₩11,723 | ₩11,415 | ₩11,589 | +1.05% | 36.7만 |
|---|
| 2025.11.25 | ₩11,535 | ₩11,603 | ₩11,294 | ₩11,455 | -0.70% | 57.4만 |
|---|
| 2025.11.24 | ₩11,482 | ₩11,562 | ₩11,334 | ₩11,509 | +0.23% | 63.8만 |
|---|
| 2025.11.21 | ₩11,120 | ₩11,535 | ₩10,892 | ₩11,455 | +3.02% | 84.6만 |
|---|
| 2025.11.20 | ₩11,442 | ₩11,576 | ₩10,959 | ₩10,999 | -3.87% | 66.3만 |
|---|
| 2025.11.19 | ₩11,401 | ₩11,670 | ₩11,200 | ₩11,254 | -1.29% | 56.3만 |
|---|
| 2025.11.18 | ₩11,334 | ₩11,549 | ₩11,240 | ₩11,401 | +0.59% | 66.7만 |
|---|
| 2025.11.17 | ₩12,045 | ₩12,179 | ₩11,428 | ₩11,442 | -5.01% | 79.4만 |
|---|
| 2025.11.14 | ₩11,951 | ₩12,474 | ₩11,831 | ₩12,005 | +0.45% | 126.9만 |
|---|
| 2025.11.13 | ₩12,863 | ₩13,306 | ₩12,193 | ₩12,515 | -2.71% | 139.5만 |
|---|
| 2025.11.12 | ₩12,877 | ₩13,118 | ₩12,582 | ₩12,796 | -0.63% | 58만 |
|---|
| 2025.11.11 | ₩12,877 | ₩12,944 | ₩12,501 | ₩12,769 | -0.83% | 56.5만 |
|---|
| 2025.11.10 | ₩13,011 | ₩13,158 | ₩12,582 | ₩12,877 | -1.03% | 60.3만 |
|---|
| 2025.11.07 | ₩12,394 | ₩12,756 | ₩12,313 | ₩12,743 | +2.81% | 66만 |
|---|
| 2025.11.06 | ₩13,158 | ₩13,199 | ₩12,541 | ₩12,689 | -3.57% | 69.7만 |
|---|
| 2025.11.05 | ₩13,252 | ₩13,400 | ₩13,105 | ₩13,212 | -0.30% | 59.3만 |
|---|
| 2025.11.04 | ₩13,816 | ₩13,910 | ₩13,199 | ₩13,239 | -4.17% | 90.3만 |
|---|
| 2025.11.03 | ₩14,299 | ₩14,352 | ₩13,856 | ₩14,205 | -0.66% | 64.5만 |
|---|
| 2025.10.31 | ₩14,567 | ₩14,634 | ₩13,816 | ₩14,245 | -2.21% | 70.6만 |
|---|
| 2025.10.30 | ₩14,755 | ₩14,808 | ₩14,433 | ₩14,460 | -2.00% | 60.1만 |
|---|
| 2025.10.29 | ₩15,425 | ₩15,640 | ₩14,862 | ₩14,889 | -3.48% | 65.4만 |
|---|
| 2025.10.28 | ₩15,841 | ₩16,109 | ₩15,466 | ₩15,466 | -2.37% | 77만 |
|---|
| 2025.10.27 | ₩16,109 | ₩16,203 | ₩15,626 | ₩15,975 | -0.83% | 76.2만 |
|---|
| 2025.10.24 | ₩15,989 | ₩16,472 | ₩15,868 | ₩16,083 | +0.59% | 103.6만 |
|---|
| 2025.10.23 | ₩15,157 | ₩16,163 | ₩14,956 | ₩15,801 | +4.25% | 187.3만 |
|---|
| 2025.10.22 | ₩16,378 | ₩16,606 | ₩14,768 | ₩15,157 | -7.45% | 178.4만 |
|---|
| 2025.10.21 | ₩16,941 | ₩17,182 | ₩16,217 | ₩16,565 | -2.22% | 242.9만 |
|---|
| 2025.10.20 | ₩14,969 | ₩16,753 | ₩14,808 | ₩16,686 | +11.47% | 295.1만 |
|---|
| 2025.10.17 | ₩15,144 | ₩15,533 | ₩14,553 | ₩14,647 | -3.28% | 65.7만 |
|---|
| 2025.10.16 | ₩16,002 | ₩16,458 | ₩15,291 | ₩15,398 | -3.77% | 110.2만 |
|---|
| 2025.10.15 | ₩14,862 | ₩15,492 | ₩14,849 | ₩15,479 | +4.15% | 76.6만 |
|---|
| 2025.10.14 | ₩14,352 | ₩14,755 | ₩13,950 | ₩14,567 | +1.50% | 68.5만 |
|---|
| 2025.10.13 | ₩14,285 | ₩14,714 | ₩14,232 | ₩14,580 | +2.07% | 58만 |
|---|
| 2025.10.10 | ₩15,117 | ₩15,439 | ₩13,963 | ₩13,977 | -7.54% | 78.5만 |
|---|