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 | ₩10,818 | ₩10,858 | ₩10,644 | ₩10,684 | -1.24% | 40만 |
| 2026.10.08 | ₩10,912 | ₩10,952 | ₩10,698 | ₩10,778 | -1.23% | 65.4만 |
| 2026.10.07 | ₩11,340 | ₩11,367 | ₩10,925 | ₩11,032 | -2.72% | 51.1만 |
| 2026.10.06 | ₩11,608 | ₩11,782 | ₩11,461 | ₩11,461 | -1.27% | 53만 |
| 2026.10.05 | ₩11,648 | ₩11,702 | ₩11,300 | ₩11,488 | -1.38% | 60만 |
| 2026.10.02 | ₩11,581 | ₩11,688 | ₩11,300 | ₩11,648 | +0.58% | 79.2만 |
| 2026.10.01 | ₩11,126 | ₩11,434 | ₩11,032 | ₩11,421 | +2.65% | 79.3만 |
| 2026.09.30 | ₩11,447 | ₩11,514 | ₩11,113 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,126 |
| -2.81% |
| 91.7만 |
| 2026.09.29 | ₩11,327 | ₩11,568 | ₩11,233 | ₩11,394 | +0.59% | 78.8만 |
|---|
| 2026.09.28 | ₩10,898 | ₩11,327 | ₩10,832 | ₩11,247 | +3.19% | 72.7만 |
|---|
| 2026.09.25 | ₩10,738 | ₩11,113 | ₩10,617 | ₩11,059 | +2.99% | 60.3만 |
|---|
| 2026.09.24 | ₩10,684 | ₩10,791 | ₩10,604 | ₩10,738 | +0.50% | 45.4만 |
|---|
| 2026.09.23 | ₩10,845 | ₩11,006 | ₩10,711 | ₩10,751 | -0.86% | 35.9만 |
|---|
| 2026.09.22 | ₩10,684 | ₩10,965 | ₩10,631 | ₩10,898 | +2.01% | 52.3만 |
|---|
| 2026.09.21 | ₩10,912 | ₩10,979 | ₩10,470 | ₩10,591 | -2.94% | 92.4만 |
|---|
| 2026.09.18 | ₩10,698 | ₩10,805 | ₩10,416 | ₩10,711 | +0.13% | 89.4만 |
|---|
| 2026.09.17 | ₩10,390 | ₩10,952 | ₩10,376 | ₩10,711 | +3.09% | 93.1만 |
|---|
| 2026.09.16 | ₩10,202 | ₩10,296 | ₩10,068 | ₩10,135 | -0.66% | 61.1만 |
|---|
| 2026.09.15 | ₩10,068 | ₩10,162 | ₩9,988 | ₩10,068 | 0.00% | 88.4만 |
|---|
| 2026.09.14 | ₩10,122 | ₩10,296 | ₩10,082 | ₩10,109 | -0.13% | 47.9만 |
|---|
| 2026.09.11 | ₩10,256 | ₩10,470 | ₩10,216 | ₩10,336 | +0.78% | 44.9만 |
|---|
| 2026.09.10 | ₩10,135 | ₩10,390 | ₩10,055 | ₩10,135 | 0.00% | 55.5만 |
|---|
| 2026.09.09 | ₩10,430 | ₩10,483 | ₩10,202 | ₩10,269 | -1.54% | 66.2만 |
|---|
| 2026.09.08 | ₩10,724 | ₩10,912 | ₩10,443 | ₩10,457 | -2.50% | 76.5만 |
|---|
| 2026.09.04 | ₩10,430 | ₩10,832 | ₩10,430 | ₩10,711 | +2.70% | 75.4만 |
|---|
| 2026.09.03 | ₩10,175 | ₩10,416 | ₩9,921 | ₩10,403 | +2.24% | 89.4만 |
|---|
| 2026.09.02 | ₩10,202 | ₩10,283 | ₩10,055 | ₩10,135 | -0.66% | 45.2만 |
|---|
| 2026.09.01 | ₩10,229 | ₩10,390 | ₩10,122 | ₩10,162 | -0.65% | 55.8만 |
|---|
| 2026.08.31 | ₩10,336 | ₩10,416 | ₩10,202 | ₩10,376 | +0.39% | 86.7만 |
|---|
| 2026.08.28 | ₩10,711 | ₩10,724 | ₩10,323 | ₩10,363 | -3.25% | 46.3만 |
|---|
| 2026.08.27 | ₩10,591 | ₩10,765 | ₩10,577 | ₩10,684 | +0.88% | 85만 |
|---|
| 2026.08.26 | ₩10,591 | ₩10,818 | ₩10,550 | ₩10,604 | +0.13% | 43.9만 |
|---|
| 2026.08.25 | ₩10,363 | ₩10,617 | ₩10,149 | ₩10,591 | +2.20% | 121.5만 |
|---|
| 2026.08.24 | ₩10,564 | ₩10,564 | ₩10,216 | ₩10,242 | -3.04% | 93.4만 |
|---|
| 2026.08.21 | ₩10,631 | ₩10,738 | ₩10,363 | ₩10,577 | -0.50% | 63.9만 |
|---|
| 2026.08.20 | ₩11,407 | ₩11,407 | ₩10,390 | ₩10,524 | -7.75% | 254.8만 |
|---|
| 2026.08.19 | ₩11,648 | ₩11,782 | ₩11,233 | ₩11,514 | -1.15% | 145.6만 |
|---|
| 2026.08.18 | ₩11,662 | ₩11,970 | ₩11,394 | ₩11,514 | -1.26% | 104.1만 |
|---|
| 2026.08.17 | ₩12,063 | ₩12,184 | ₩11,555 | ₩11,836 | -1.89% | 86.8만 |
|---|
| 2026.08.14 | ₩11,929 | ₩12,184 | ₩11,782 | ₩12,050 | +1.01% | 100.6만 |
|---|
| 2026.08.13 | ₩11,073 | ₩12,478 | ₩11,073 | ₩12,010 | +8.46% | 109.9만 |
|---|
| 2026.08.12 | ₩12,318 | ₩12,318 | ₩11,782 | ₩11,836 | -3.91% | 45.7만 |
|---|
| 2026.08.11 | ₩12,037 | ₩12,117 | ₩11,849 | ₩12,063 | +0.22% | 39.2만 |
|---|
| 2026.08.10 | ₩11,943 | ₩12,103 | ₩11,715 | ₩11,862 | -0.67% | 43.7만 |
|---|
| 2026.08.07 | ₩11,889 | ₩12,050 | ₩11,729 | ₩11,943 | +0.45% | 30.9만 |
|---|
| 2026.08.06 | ₩11,889 | ₩12,090 | ₩11,688 | ₩11,715 | -1.46% | 27만 |
|---|
| 2026.08.05 | ₩11,729 | ₩12,103 | ₩11,528 | ₩11,996 | +2.28% | 55.9만 |
|---|
| 2026.08.04 | ₩11,220 | ₩12,117 | ₩11,220 | ₩11,782 | +5.01% | 98만 |
|---|
| 2026.08.03 | ₩10,564 | ₩10,898 | ₩10,524 | ₩10,885 | +3.04% | 40.6만 |
|---|
| 2026.07.31 | ₩10,832 | ₩11,032 | ₩10,457 | ₩10,470 | -3.34% | 36.9만 |
|---|
| 2026.07.30 | ₩10,443 | ₩10,791 | ₩10,416 | ₩10,751 | +2.95% | 54.3만 |
|---|
| 2026.07.29 | ₩10,577 | ₩10,631 | ₩10,162 | ₩10,269 | -2.91% | 54.7만 |
|---|
| 2026.07.28 | ₩10,698 | ₩10,818 | ₩10,416 | ₩10,644 | -0.50% | 31.9만 |
|---|
| 2026.07.27 | ₩10,832 | ₩10,992 | ₩10,644 | ₩10,791 | -0.37% | 21.5만 |
|---|
| 2026.07.24 | ₩10,778 | ₩10,925 | ₩10,657 | ₩10,751 | -0.25% | 26.9만 |
|---|
| 2026.07.23 | ₩10,818 | ₩11,059 | ₩10,604 | ₩10,711 | -0.99% | 40.3만 |
|---|
| 2026.07.22 | ₩11,193 | ₩11,273 | ₩10,925 | ₩10,992 | -1.79% | 24.3만 |
|---|
| 2026.07.21 | ₩10,898 | ₩11,233 | ₩10,898 | ₩11,206 | +2.83% | 29.3만 |
|---|
| 2026.07.20 | ₩10,992 | ₩11,153 | ₩10,724 | ₩10,818 | -1.58% | 53.7만 |
|---|
| 2026.07.17 | ₩10,912 | ₩11,059 | ₩10,738 | ₩10,898 | -0.12% | 32만 |
|---|
| 2026.07.16 | ₩11,046 | ₩11,046 | ₩10,858 | ₩10,965 | -0.73% | 40.7만 |
|---|
| 2026.07.15 | ₩11,220 | ₩11,354 | ₩10,992 | ₩11,099 | -1.07% | 36만 |
|---|
| 2026.07.14 | ₩11,233 | ₩11,367 | ₩11,006 | ₩11,153 | -0.72% | 39.9만 |
|---|
| 2026.07.13 | ₩11,273 | ₩11,380 | ₩11,073 | ₩11,099 | -1.54% | 48만 |
|---|
| 2026.07.10 | ₩11,662 | ₩11,782 | ₩11,354 | ₩11,447 | -1.84% | 45.4만 |
|---|
| 2026.07.09 | ₩11,421 | ₩11,983 | ₩11,380 | ₩11,635 | +1.88% | 101만 |
|---|
| 2026.07.08 | ₩10,858 | ₩11,247 | ₩10,845 | ₩11,220 | +3.33% | 59.6만 |
|---|
| 2026.07.07 | ₩11,247 | ₩11,327 | ₩10,925 | ₩10,992 | -2.26% | 74.4만 |
|---|
| 2026.07.06 | ₩10,898 | ₩11,354 | ₩10,898 | ₩11,340 | +4.05% | 61.8만 |
|---|
| 2026.07.02 | ₩11,447 | ₩11,541 | ₩10,818 | ₩10,898 | -4.80% | 57만 |
|---|
| 2026.07.01 | ₩11,273 | ₩11,581 | ₩11,247 | ₩11,354 | +0.71% | 44.7만 |
|---|
| 2026.06.30 | ₩10,939 | ₩11,528 | ₩10,939 | ₩11,461 | +4.77% | 68.6만 |
|---|
| 2026.06.29 | ₩11,019 | ₩11,166 | ₩10,698 | ₩10,965 | -0.49% | 56만 |
|---|
| 2026.06.26 | ₩11,086 | ₩11,206 | ₩10,898 | ₩10,939 | -1.33% | 45.6만 |
|---|
| 2026.06.25 | ₩11,327 | ₩11,367 | ₩11,073 | ₩11,153 | -1.54% | 66.4만 |
|---|
| 2026.06.24 | ₩11,180 | ₩11,314 | ₩11,019 | ₩11,166 | -0.12% | 81.9만 |
|---|
| 2026.06.23 | ₩11,247 | ₩11,501 | ₩11,113 | ₩11,139 | -0.95% | 62.7만 |
|---|
| 2026.06.22 | ₩11,929 | ₩12,278 | ₩11,474 | ₩11,555 | -3.14% | 97.7만 |
|---|
| 2026.06.18 | ₩11,876 | ₩12,157 | ₩11,662 | ₩11,943 | +0.56% | 502.6만 |
|---|
| 2026.06.17 | ₩11,796 | ₩12,184 | ₩11,782 | ₩11,809 | +0.11% | 116.8만 |
|---|
| 2026.06.16 | ₩11,903 | ₩12,197 | ₩11,648 | ₩11,702 | -1.69% | 109.6만 |
|---|
| 2026.06.15 | ₩12,438 | ₩12,519 | ₩11,889 | ₩11,916 | -4.20% | 162.1만 |
|---|
| 2026.06.12 | ₩12,157 | ₩12,224 | ₩11,822 | ₩11,943 | -1.76% | 83만 |
|---|
| 2026.06.11 | ₩11,434 | ₩12,050 | ₩11,340 | ₩12,050 | +5.39% | 93만 |
|---|
| 2026.06.10 | ₩11,581 | ₩11,729 | ₩11,247 | ₩11,327 | -2.20% | 73만 |
|---|
| 2026.06.09 | ₩11,996 | ₩12,291 | ₩11,126 | ₩11,595 | -3.35% | 126.5만 |
|---|
| 2026.06.08 | ₩12,023 | ₩12,023 | ₩11,715 | ₩11,996 | -0.22% | 86.7만 |
|---|
| 2026.06.05 | ₩12,585 | ₩12,639 | ₩11,769 | ₩11,849 | -5.85% | 109.2만 |
|---|
| 2026.06.04 | ₩13,161 | ₩13,175 | ₩12,773 | ₩12,800 | -2.75% | 93.6만 |
|---|
| 2026.06.03 | ₩13,938 | ₩13,965 | ₩13,161 | ₩13,188 | -5.38% | 95.4만 |
|---|
| 2026.06.02 | ₩14,272 | ₩14,272 | ₩13,804 | ₩14,058 | -1.50% | 175만 |
|---|
| 2026.06.01 | ₩13,898 | ₩14,447 | ₩13,710 | ₩14,313 | +2.99% | 191.2만 |
|---|
| 2026.05.29 | ₩13,349 | ₩14,366 | ₩13,295 | ₩14,112 | +5.72% | 149.2만 |
|---|
| 2026.05.28 | ₩13,161 | ₩13,683 | ₩13,067 | ₩13,416 | +1.93% | 187.6만 |
|---|
| 2026.05.27 | ₩13,121 | ₩13,429 | ₩12,666 | ₩13,268 | +1.12% | 123.7만 |
|---|
| 2026.05.26 | ₩12,237 | ₩13,857 | ₩12,157 | ₩12,934 | +5.69% | 237.7만 |
|---|
| 2026.05.22 | ₩11,434 | ₩12,117 | ₩11,434 | ₩12,077 | +5.62% | 81.2만 |
|---|
| 2026.05.21 | ₩11,086 | ₩11,474 | ₩11,019 | ₩11,421 | +3.02% | 49.8만 |
|---|
| 2026.05.20 | ₩10,898 | ₩11,193 | ₩10,738 | ₩11,193 | +2.70% | 65.7만 |
|---|
| 2026.05.19 | ₩10,872 | ₩10,912 | ₩10,631 | ₩10,832 | -0.37% | 47.9만 |
|---|
| 2026.05.18 | ₩11,528 | ₩11,528 | ₩10,898 | ₩11,019 | -4.41% | 66.6만 |
|---|
| 2026.05.15 | ₩11,461 | ₩11,514 | ₩11,206 | ₩11,461 | 0.00% | 68.5만 |
|---|
| 2026.05.14 | ₩11,488 | ₩11,742 | ₩11,367 | ₩11,742 | +2.21% | 90.4만 |
|---|
| 2026.05.13 | ₩11,581 | ₩11,782 | ₩11,327 | ₩11,461 | -1.04% | 163.8만 |
|---|
| 2026.05.12 | ₩11,380 | ₩11,635 | ₩11,260 | ₩11,501 | +1.06% | 140.6만 |
|---|
| 2026.05.11 | ₩11,407 | ₩11,702 | ₩11,287 | ₩11,434 | +0.23% | 137.1만 |
|---|
| 2026.05.08 | ₩11,139 | ₩11,555 | ₩11,019 | ₩11,407 | +2.40% | 171.8만 |
|---|
| 2026.05.07 | ₩11,996 | ₩11,996 | ₩10,778 | ₩10,979 | -8.48% | 183.8만 |
|---|
| 2026.05.06 | ₩12,103 | ₩12,519 | ₩11,996 | ₩12,385 | +2.32% | 80.2만 |
|---|
| 2026.05.05 | ₩11,809 | ₩12,050 | ₩11,729 | ₩11,996 | +1.59% | 61만 |
|---|
| 2026.05.04 | ₩11,876 | ₩12,037 | ₩11,688 | ₩11,702 | -1.47% | 85만 |
|---|
| 2026.05.01 | ₩11,916 | ₩11,983 | ₩11,568 | ₩11,929 | +0.11% | 62.3만 |
|---|
| 2026.04.30 | ₩11,380 | ₩12,478 | ₩11,367 | ₩11,876 | +4.35% | 226.7만 |
|---|
| 2026.04.29 | ₩11,447 | ₩11,447 | ₩11,193 | ₩11,340 | -0.94% | 46.7만 |
|---|
| 2026.04.28 | ₩11,354 | ₩11,488 | ₩11,153 | ₩11,474 | +1.06% | 28.4만 |
|---|
| 2026.04.27 | ₩11,541 | ₩11,662 | ₩11,461 | ₩11,528 | -0.12% | 23.9만 |
|---|
| 2026.04.24 | ₩11,434 | ₩11,555 | ₩11,206 | ₩11,541 | +0.94% | 47.1만 |
|---|
| 2026.04.23 | ₩11,715 | ₩11,755 | ₩11,220 | ₩11,354 | -3.09% | 40만 |
|---|
| 2026.04.22 | ₩11,782 | ₩11,929 | ₩11,541 | ₩11,702 | -0.68% | 51.8만 |
|---|
| 2026.04.21 | ₩11,809 | ₩11,943 | ₩11,568 | ₩11,608 | -1.70% | 57만 |
|---|
| 2026.04.20 | ₩11,702 | ₩11,876 | ₩11,608 | ₩11,809 | +0.92% | 75.2만 |
|---|
| 2026.04.17 | ₩11,755 | ₩12,010 | ₩11,729 | ₩11,769 | +0.11% | 87.2만 |
|---|
| 2026.04.16 | ₩11,434 | ₩11,608 | ₩11,247 | ₩11,555 | +1.05% | 78.7만 |
|---|
| 2026.04.15 | ₩11,300 | ₩11,407 | ₩11,206 | ₩11,407 | +0.95% | 35.4만 |
|---|
| 2026.04.14 | ₩11,501 | ₩11,635 | ₩11,314 | ₩11,314 | -1.63% | 45.6만 |
|---|
| 2026.04.13 | ₩11,032 | ₩11,447 | ₩10,979 | ₩11,434 | +3.64% | 48.4만 |
|---|
| 2026.04.10 | ₩11,233 | ₩11,314 | ₩11,059 | ₩11,180 | -0.48% | 48.6만 |
|---|
| 2026.04.09 | ₩11,032 | ₩11,260 | ₩11,019 | ₩11,153 | +1.09% | 38.3만 |
|---|
| 2026.04.08 | ₩11,380 | ₩11,488 | ₩11,032 | ₩11,099 | -2.47% | 75.1만 |
|---|
| 2026.04.07 | ₩10,698 | ₩10,791 | ₩10,483 | ₩10,751 | +0.50% | 59.1만 |
|---|
| 2026.04.06 | ₩10,671 | ₩10,805 | ₩10,604 | ₩10,751 | +0.75% | 54.8만 |
|---|
| 2026.04.02 | ₩10,283 | ₩10,711 | ₩10,256 | ₩10,671 | +3.78% | 47.8만 |
|---|
| 2026.04.01 | ₩10,510 | ₩10,778 | ₩10,510 | ₩10,604 | +0.89% | 44.1만 |
|---|
| 2026.03.31 | ₩10,122 | ₩10,510 | ₩10,122 | ₩10,457 | +3.31% | 52.8만 |
|---|
| 2026.03.30 | ₩10,309 | ₩10,376 | ₩9,827 | ₩9,934 | -3.64% | 110.5만 |
|---|
| 2026.03.27 | ₩10,457 | ₩10,470 | ₩10,189 | ₩10,229 | -2.18% | 54.6만 |
|---|
| 2026.03.26 | ₩10,765 | ₩10,845 | ₩10,564 | ₩10,591 | -1.62% | 59.6만 |
|---|
| 2026.03.25 | ₩10,912 | ₩11,032 | ₩10,738 | ₩10,818 | -0.86% | 78.4만 |
|---|
| 2026.03.24 | ₩10,309 | ₩10,885 | ₩10,309 | ₩10,765 | +4.42% | 90.9만 |
|---|
| 2026.03.23 | ₩10,497 | ₩10,657 | ₩10,269 | ₩10,457 | -0.38% | 63.8만 |
|---|
| 2026.03.20 | ₩10,403 | ₩10,430 | ₩10,095 | ₩10,175 | -2.19% | 91.9만 |
|---|
| 2026.03.19 | ₩10,242 | ₩10,537 | ₩10,109 | ₩10,403 | +1.57% | 72.7만 |
|---|
| 2026.03.18 | ₩10,684 | ₩10,845 | ₩10,403 | ₩10,443 | -2.26% | 56.1만 |
|---|
| 2026.03.17 | ₩10,684 | ₩11,086 | ₩10,577 | ₩10,805 | +1.13% | 87.5만 |
|---|
| 2026.03.16 | ₩10,711 | ₩10,778 | ₩10,416 | ₩10,724 | +0.13% | 81.6만 |
|---|
| 2026.03.13 | ₩10,979 | ₩11,073 | ₩10,483 | ₩10,537 | -4.02% | 101만 |
|---|
| 2026.03.12 | ₩10,912 | ₩11,113 | ₩10,711 | ₩10,965 | +0.49% | 104.3만 |
|---|
| 2026.03.11 | ₩11,019 | ₩11,126 | ₩10,751 | ₩11,113 | +0.85% | 99만 |
|---|
| 2026.03.10 | ₩11,541 | ₩11,568 | ₩10,992 | ₩11,099 | -3.83% | 113.7만 |
|---|
| 2026.03.09 | ₩11,340 | ₩11,662 | ₩11,113 | ₩11,501 | +1.42% | 257.8만 |
|---|
| 2026.03.06 | ₩11,474 | ₩12,077 | ₩11,474 | ₩11,729 | +2.22% | 123.7만 |
|---|
| 2026.03.05 | ₩11,621 | ₩12,184 | ₩10,952 | ₩12,184 | +4.84% | 413.2만 |
|---|
| 2026.03.04 | ₩12,760 | ₩13,161 | ₩12,572 | ₩13,121 | +2.83% | 84.6만 |
|---|
| 2026.03.03 | ₩12,519 | ₩12,693 | ₩11,983 | ₩12,639 | +0.96% | 68만 |
|---|
| 2026.03.02 | ₩12,532 | ₩13,295 | ₩12,532 | ₩12,947 | +3.31% | 133만 |
|---|
| 2026.02.27 | ₩12,987 | ₩13,014 | ₩12,559 | ₩12,893 | -0.72% | 63.8만 |
|---|
| 2026.02.26 | ₩13,255 | ₩13,282 | ₩12,786 | ₩13,242 | -0.10% | 89만 |
|---|
| 2026.02.25 | ₩13,335 | ₩13,375 | ₩12,947 | ₩13,188 | -1.10% | 81.4만 |
|---|
| 2026.02.24 | ₩13,616 | ₩13,683 | ₩13,188 | ₩13,335 | -2.06% | 89.3만 |
|---|
| 2026.02.23 | ₩13,951 | ₩14,085 | ₩13,375 | ₩13,563 | -2.78% | 68.2만 |
|---|
| 2026.02.20 | ₩14,272 | ₩14,661 | ₩13,924 | ₩13,991 | -1.97% | 50.7만 |
|---|
| 2026.02.19 | ₩14,353 | ₩14,661 | ₩14,112 | ₩14,406 | +0.37% | 63.2만 |
|---|
| 2026.02.18 | ₩14,299 | ₩14,714 | ₩14,072 | ₩14,433 | +0.94% | 82.4만 |
|---|
| 2026.02.17 | ₩14,487 | ₩14,540 | ₩14,058 | ₩14,286 | -1.39% | 50.4만 |
|---|
| 2026.02.13 | ₩14,754 | ₩15,049 | ₩14,393 | ₩14,688 | -0.45% | 60.4만 |
|---|
| 2026.02.12 | ₩15,250 | ₩15,357 | ₩14,473 | ₩14,661 | -3.86% | 61.4만 |
|---|
| 2026.02.11 | ₩15,170 | ₩15,598 | ₩14,754 | ₩15,103 | -0.44% | 55.6만 |
|---|
| 2026.02.10 | ₩15,277 | ₩15,491 | ₩14,995 | ₩15,049 | -1.49% | 62.1만 |
|---|
| 2026.02.09 | ₩14,915 | ₩15,397 | ₩14,580 | ₩15,210 | +1.97% | 97.3만 |
|---|
| 2026.02.06 | ₩13,857 | ₩15,156 | ₩13,817 | ₩15,062 | +8.70% | 83.8만 |
|---|
| 2026.02.05 | ₩13,777 | ₩13,978 | ₩13,536 | ₩13,683 | -0.68% | 81.2만 |
|---|
| 2026.02.04 | ₩14,728 | ₩14,982 | ₩13,924 | ₩14,165 | -3.82% | 80.5만 |
|---|
| 2026.02.03 | ₩14,969 | ₩15,183 | ₩14,232 | ₩14,647 | -2.15% | 111.4만 |
|---|
| 2026.02.02 | ₩14,179 | ₩15,089 | ₩14,125 | ₩14,888 | +5.00% | 108.7만 |
|---|
| 2026.01.30 | ₩14,835 | ₩15,250 | ₩14,259 | ₩14,326 | -3.43% | 73.5만 |
|---|
| 2026.01.29 | ₩14,848 | ₩15,250 | ₩14,393 | ₩15,049 | +1.35% | 122.7만 |
|---|
| 2026.01.28 | ₩15,116 | ₩15,236 | ₩14,728 | ₩14,795 | -2.13% | 90.4만 |
|---|
| 2026.01.27 | ₩14,634 | ₩15,062 | ₩14,513 | ₩14,995 | +2.47% | 66.6만 |
|---|
| 2026.01.26 | ₩14,835 | ₩14,862 | ₩14,580 | ₩14,661 | -1.17% | 69.4만 |
|---|
| 2026.01.23 | ₩15,344 | ₩15,424 | ₩14,754 | ₩14,808 | -3.49% | 64.9만 |
|---|
| 2026.01.22 | ₩15,129 | ₩15,652 | ₩15,129 | ₩15,397 | +1.77% | 140.3만 |
|---|
| 2026.01.21 | ₩14,781 | ₩15,129 | ₩14,527 | ₩14,902 | +0.82% | 143.3만 |
|---|
| 2026.01.20 | ₩14,500 | ₩15,344 | ₩14,380 | ₩14,594 | +0.65% | 193.9만 |
|---|
| 2026.01.16 | ₩16,147 | ₩16,388 | ₩14,661 | ₩14,982 | -7.21% | 412.7만 |
|---|
| 2026.01.15 | ₩13,724 | ₩15,785 | ₩13,616 | ₩15,558 | +13.37% | 495.7만 |
|---|
| 2026.01.14 | ₩13,375 | ₩13,630 | ₩13,349 | ₩13,563 | +1.40% | 58.1만 |
|---|
| 2026.01.13 | ₩13,951 | ₩14,018 | ₩13,308 | ₩13,375 | -4.13% | 61.7만 |
|---|
| 2026.01.12 | ₩13,764 | ₩14,072 | ₩13,683 | ₩13,951 | +1.36% | 57만 |
|---|
| 2026.01.09 | ₩13,978 | ₩14,085 | ₩13,616 | ₩13,817 | -1.15% | 64.6만 |
|---|
| 2026.01.08 | ₩13,523 | ₩14,272 | ₩13,483 | ₩13,938 | +3.07% | 127만 |
|---|
| 2026.01.07 | ₩13,750 | ₩13,750 | ₩13,322 | ₩13,496 | -1.85% | 93.3만 |
|---|
| 2026.01.06 | ₩12,987 | ₩14,018 | ₩12,746 | ₩13,831 | +6.49% | 143.1만 |
|---|
| 2026.01.05 | ₩12,211 | ₩13,228 | ₩12,211 | ₩13,041 | +6.80% | 119.1만 |
|---|
| 2026.01.02 | ₩11,742 | ₩12,090 | ₩11,688 | ₩12,063 | +2.74% | 45.6만 |
|---|
| 2025.12.31 | ₩11,648 | ₩11,662 | ₩11,447 | ₩11,621 | -0.23% | 71.5만 |
|---|
| 2025.12.30 | ₩11,809 | ₩11,862 | ₩11,662 | ₩11,675 | -1.13% | 63.6만 |
|---|
| 2025.12.29 | ₩11,836 | ₩11,916 | ₩11,729 | ₩11,796 | -0.34% | 69만 |
|---|
| 2025.12.26 | ₩12,144 | ₩12,144 | ₩11,822 | ₩11,983 | -1.32% | 59.8만 |
|---|
| 2025.12.24 | ₩12,211 | ₩12,264 | ₩12,050 | ₩12,157 | -0.44% | 24.3만 |
|---|
| 2025.12.23 | ₩12,371 | ₩12,452 | ₩12,130 | ₩12,237 | -1.08% | 56.2만 |
|---|
| 2025.12.22 | ₩12,063 | ₩12,585 | ₩12,063 | ₩12,385 | +2.66% | 87.7만 |
|---|
| 2025.12.19 | ₩12,144 | ₩12,237 | ₩11,929 | ₩11,983 | -1.32% | 316.7만 |
|---|
| 2025.12.18 | ₩12,197 | ₩12,585 | ₩12,117 | ₩12,144 | -0.44% | 83.9만 |
|---|
| 2025.12.17 | ₩12,103 | ₩12,438 | ₩12,063 | ₩12,063 | -0.33% | 90.9만 |
|---|
| 2025.12.16 | ₩12,130 | ₩12,438 | ₩12,077 | ₩12,144 | +0.11% | 60.4만 |
|---|
| 2025.12.15 | ₩12,679 | ₩12,733 | ₩12,130 | ₩12,184 | -3.91% | 82.9만 |
|---|
| 2025.12.12 | ₩12,693 | ₩13,282 | ₩12,559 | ₩12,559 | -1.05% | 70.6만 |
|---|
| 2025.12.11 | ₩12,438 | ₩12,746 | ₩12,385 | ₩12,639 | +1.61% | 101만 |
|---|
| 2025.12.10 | ₩12,251 | ₩12,639 | ₩12,211 | ₩12,438 | +1.53% | 58.5만 |
|---|
| 2025.12.09 | ₩12,050 | ₩12,478 | ₩12,050 | ₩12,291 | +2.00% | 67.6만 |
|---|
| 2025.12.08 | ₩12,184 | ₩12,318 | ₩12,023 | ₩12,197 | +0.11% | 58만 |
|---|
| 2025.12.05 | ₩12,237 | ₩12,318 | ₩12,117 | ₩12,117 | -0.98% | 39만 |
|---|
| 2025.12.04 | ₩12,023 | ₩12,344 | ₩11,956 | ₩12,278 | +2.12% | 59.4만 |
|---|
| 2025.12.03 | ₩11,702 | ₩12,050 | ₩11,608 | ₩12,023 | +2.75% | 51.7만 |
|---|
| 2025.12.02 | ₩11,555 | ₩11,849 | ₩11,514 | ₩11,715 | +1.39% | 40.1만 |
|---|
| 2025.12.01 | ₩11,568 | ₩11,715 | ₩11,327 | ₩11,555 | -0.12% | 79.5만 |
|---|
| 2025.11.28 | ₩11,648 | ₩11,796 | ₩11,555 | ₩11,769 | +1.03% | 34.4만 |
|---|
| 2025.11.26 | ₩11,447 | ₩11,702 | ₩11,394 | ₩11,568 | +1.05% | 36.7만 |
|---|
| 2025.11.25 | ₩11,514 | ₩11,581 | ₩11,273 | ₩11,434 | -0.70% | 57.4만 |
|---|
| 2025.11.24 | ₩11,461 | ₩11,541 | ₩11,314 | ₩11,488 | +0.23% | 63.8만 |
|---|
| 2025.11.21 | ₩11,099 | ₩11,514 | ₩10,872 | ₩11,434 | +3.02% | 84.6만 |
|---|
| 2025.11.20 | ₩11,421 | ₩11,555 | ₩10,939 | ₩10,979 | -3.87% | 66.3만 |
|---|
| 2025.11.19 | ₩11,380 | ₩11,648 | ₩11,180 | ₩11,233 | -1.29% | 56.3만 |
|---|
| 2025.11.18 | ₩11,314 | ₩11,528 | ₩11,220 | ₩11,380 | +0.59% | 66.7만 |
|---|
| 2025.11.17 | ₩12,023 | ₩12,157 | ₩11,407 | ₩11,421 | -5.01% | 79.4만 |
|---|
| 2025.11.14 | ₩11,929 | ₩12,452 | ₩11,809 | ₩11,983 | +0.45% | 126.9만 |
|---|
| 2025.11.13 | ₩12,840 | ₩13,282 | ₩12,170 | ₩12,492 | -2.71% | 139.5만 |
|---|
| 2025.11.12 | ₩12,853 | ₩13,094 | ₩12,559 | ₩12,773 | -0.63% | 58만 |
|---|
| 2025.11.11 | ₩12,853 | ₩12,920 | ₩12,478 | ₩12,746 | -0.83% | 56.5만 |
|---|
| 2025.11.10 | ₩12,987 | ₩13,134 | ₩12,559 | ₩12,853 | -1.03% | 60.3만 |
|---|
| 2025.11.07 | ₩12,371 | ₩12,733 | ₩12,291 | ₩12,719 | +2.81% | 66만 |
|---|
| 2025.11.06 | ₩13,134 | ₩13,175 | ₩12,519 | ₩12,666 | -3.57% | 69.7만 |
|---|
| 2025.11.05 | ₩13,228 | ₩13,375 | ₩13,081 | ₩13,188 | -0.30% | 59.3만 |
|---|
| 2025.11.04 | ₩13,790 | ₩13,884 | ₩13,175 | ₩13,215 | -4.17% | 90.3만 |
|---|
| 2025.11.03 | ₩14,272 | ₩14,326 | ₩13,831 | ₩14,179 | -0.66% | 64.5만 |
|---|
| 2025.10.31 | ₩14,540 | ₩14,607 | ₩13,790 | ₩14,219 | -2.21% | 70.6만 |
|---|
| 2025.10.30 | ₩14,728 | ₩14,781 | ₩14,406 | ₩14,433 | -2.00% | 60.1만 |
|---|
| 2025.10.29 | ₩15,397 | ₩15,611 | ₩14,835 | ₩14,862 | -3.48% | 65.4만 |
|---|
| 2025.10.28 | ₩15,812 | ₩16,080 | ₩15,437 | ₩15,437 | -2.37% | 77만 |
|---|
| 2025.10.27 | ₩16,080 | ₩16,174 | ₩15,598 | ₩15,946 | -0.83% | 76.2만 |
|---|
| 2025.10.24 | ₩15,959 | ₩16,441 | ₩15,839 | ₩16,053 | +0.59% | 103.6만 |
|---|
| 2025.10.23 | ₩15,129 | ₩16,134 | ₩14,929 | ₩15,772 | +4.25% | 187.3만 |
|---|
| 2025.10.22 | ₩16,348 | ₩16,575 | ₩14,741 | ₩15,129 | -7.45% | 178.4만 |
|---|
| 2025.10.21 | ₩16,910 | ₩17,151 | ₩16,187 | ₩16,535 | -2.22% | 242.9만 |
|---|
| 2025.10.20 | ₩14,942 | ₩16,723 | ₩14,781 | ₩16,656 | +11.47% | 295.1만 |
|---|
| 2025.10.17 | ₩15,116 | ₩15,504 | ₩14,527 | ₩14,621 | -3.28% | 65.7만 |
|---|
| 2025.10.16 | ₩15,973 | ₩16,428 | ₩15,263 | ₩15,370 | -3.77% | 110.2만 |
|---|
| 2025.10.15 | ₩14,835 | ₩15,464 | ₩14,821 | ₩15,451 | +4.15% | 76.6만 |
|---|
| 2025.10.14 | ₩14,326 | ₩14,728 | ₩13,924 | ₩14,540 | +1.50% | 68.5만 |
|---|
| 2025.10.13 | ₩14,259 | ₩14,688 | ₩14,206 | ₩14,554 | +2.07% | 58만 |
|---|
| 2025.10.10 | ₩15,089 | ₩15,411 | ₩13,938 | ₩13,951 | -7.54% | 78.5만 |
|---|