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 | ₩10,822 | ₩10,862 | ₩10,648 | ₩10,688 | -1.24% | 40만 |
| 2026.10.08 | ₩10,915 | ₩10,956 | ₩10,701 | ₩10,781 | -1.23% | 65.4만 |
| 2026.10.07 | ₩11,344 | ₩11,371 | ₩10,929 | ₩11,036 | -2.72% | 51.1만 |
| 2026.10.06 | ₩11,612 | ₩11,786 | ₩11,464 | ₩11,464 | -1.27% | 53만 |
| 2026.10.05 | ₩11,652 | ₩11,706 | ₩11,304 | ₩11,491 | -1.38% | 60만 |
| 2026.10.02 | ₩11,585 | ₩11,692 | ₩11,304 | ₩11,652 | +0.58% | 79.2만 |
| 2026.10.01 | ₩11,130 | ₩11,438 | ₩11,036 | ₩11,424 | +2.65% | 79.3만 |
| 2026.09.30 | ₩11,451 | ₩11,518 | ₩11,116 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,130 |
| -2.81% |
| 91.7만 |
| 2026.09.29 | ₩11,331 | ₩11,572 | ₩11,237 | ₩11,398 | +0.59% | 78.8만 |
|---|
| 2026.09.28 | ₩10,902 | ₩11,331 | ₩10,835 | ₩11,250 | +3.19% | 72.7만 |
|---|
| 2026.09.25 | ₩10,741 | ₩11,116 | ₩10,621 | ₩11,063 | +2.99% | 60.3만 |
|---|
| 2026.09.24 | ₩10,688 | ₩10,795 | ₩10,607 | ₩10,741 | +0.50% | 45.4만 |
|---|
| 2026.09.23 | ₩10,848 | ₩11,009 | ₩10,714 | ₩10,755 | -0.86% | 35.9만 |
|---|
| 2026.09.22 | ₩10,688 | ₩10,969 | ₩10,634 | ₩10,902 | +2.01% | 52.3만 |
|---|
| 2026.09.21 | ₩10,915 | ₩10,982 | ₩10,473 | ₩10,594 | -2.94% | 92.4만 |
|---|
| 2026.09.18 | ₩10,701 | ₩10,808 | ₩10,420 | ₩10,714 | +0.13% | 89.4만 |
|---|
| 2026.09.17 | ₩10,393 | ₩10,956 | ₩10,380 | ₩10,714 | +3.09% | 93.1만 |
|---|
| 2026.09.16 | ₩10,206 | ₩10,299 | ₩10,072 | ₩10,139 | -0.66% | 61.1만 |
|---|
| 2026.09.15 | ₩10,072 | ₩10,165 | ₩9,991 | ₩10,072 | 0.00% | 88.4만 |
|---|
| 2026.09.14 | ₩10,125 | ₩10,299 | ₩10,085 | ₩10,112 | -0.13% | 47.9만 |
|---|
| 2026.09.11 | ₩10,259 | ₩10,473 | ₩10,219 | ₩10,339 | +0.78% | 44.9만 |
|---|
| 2026.09.10 | ₩10,139 | ₩10,393 | ₩10,058 | ₩10,139 | 0.00% | 55.5만 |
|---|
| 2026.09.09 | ₩10,433 | ₩10,487 | ₩10,206 | ₩10,273 | -1.54% | 66.2만 |
|---|
| 2026.09.08 | ₩10,728 | ₩10,915 | ₩10,447 | ₩10,460 | -2.50% | 76.5만 |
|---|
| 2026.09.04 | ₩10,433 | ₩10,835 | ₩10,433 | ₩10,714 | +2.70% | 75.4만 |
|---|
| 2026.09.03 | ₩10,179 | ₩10,420 | ₩9,924 | ₩10,406 | +2.24% | 89.4만 |
|---|
| 2026.09.02 | ₩10,206 | ₩10,286 | ₩10,058 | ₩10,139 | -0.66% | 45.2만 |
|---|
| 2026.09.01 | ₩10,232 | ₩10,393 | ₩10,125 | ₩10,165 | -0.65% | 55.8만 |
|---|
| 2026.08.31 | ₩10,339 | ₩10,420 | ₩10,206 | ₩10,380 | +0.39% | 86.7만 |
|---|
| 2026.08.28 | ₩10,714 | ₩10,728 | ₩10,326 | ₩10,366 | -3.25% | 46.3만 |
|---|
| 2026.08.27 | ₩10,594 | ₩10,768 | ₩10,581 | ₩10,688 | +0.88% | 85만 |
|---|
| 2026.08.26 | ₩10,594 | ₩10,822 | ₩10,554 | ₩10,607 | +0.13% | 43.9만 |
|---|
| 2026.08.25 | ₩10,366 | ₩10,621 | ₩10,152 | ₩10,594 | +2.20% | 121.5만 |
|---|
| 2026.08.24 | ₩10,567 | ₩10,567 | ₩10,219 | ₩10,246 | -3.04% | 93.4만 |
|---|
| 2026.08.21 | ₩10,634 | ₩10,741 | ₩10,366 | ₩10,581 | -0.50% | 63.9만 |
|---|
| 2026.08.20 | ₩11,411 | ₩11,411 | ₩10,393 | ₩10,527 | -7.75% | 254.8만 |
|---|
| 2026.08.19 | ₩11,652 | ₩11,786 | ₩11,237 | ₩11,518 | -1.15% | 145.6만 |
|---|
| 2026.08.18 | ₩11,665 | ₩11,973 | ₩11,398 | ₩11,518 | -1.26% | 104.1만 |
|---|
| 2026.08.17 | ₩12,067 | ₩12,188 | ₩11,558 | ₩11,840 | -1.89% | 86.8만 |
|---|
| 2026.08.14 | ₩11,933 | ₩12,188 | ₩11,786 | ₩12,054 | +1.01% | 100.6만 |
|---|
| 2026.08.13 | ₩11,076 | ₩12,482 | ₩11,076 | ₩12,014 | +8.46% | 109.9만 |
|---|
| 2026.08.12 | ₩12,322 | ₩12,322 | ₩11,786 | ₩11,840 | -3.91% | 45.7만 |
|---|
| 2026.08.11 | ₩12,040 | ₩12,121 | ₩11,853 | ₩12,067 | +0.22% | 39.2만 |
|---|
| 2026.08.10 | ₩11,947 | ₩12,107 | ₩11,719 | ₩11,866 | -0.67% | 43.7만 |
|---|
| 2026.08.07 | ₩11,893 | ₩12,054 | ₩11,732 | ₩11,947 | +0.45% | 30.9만 |
|---|
| 2026.08.06 | ₩11,893 | ₩12,094 | ₩11,692 | ₩11,719 | -1.46% | 27만 |
|---|
| 2026.08.05 | ₩11,732 | ₩12,107 | ₩11,531 | ₩12,000 | +2.28% | 55.9만 |
|---|
| 2026.08.04 | ₩11,223 | ₩12,121 | ₩11,223 | ₩11,786 | +5.01% | 98만 |
|---|
| 2026.08.03 | ₩10,567 | ₩10,902 | ₩10,527 | ₩10,889 | +3.04% | 40.6만 |
|---|
| 2026.07.31 | ₩10,835 | ₩11,036 | ₩10,460 | ₩10,473 | -3.34% | 36.9만 |
|---|
| 2026.07.30 | ₩10,447 | ₩10,795 | ₩10,420 | ₩10,755 | +2.95% | 54.3만 |
|---|
| 2026.07.29 | ₩10,581 | ₩10,634 | ₩10,165 | ₩10,273 | -2.91% | 54.7만 |
|---|
| 2026.07.28 | ₩10,701 | ₩10,822 | ₩10,420 | ₩10,648 | -0.50% | 31.9만 |
|---|
| 2026.07.27 | ₩10,835 | ₩10,996 | ₩10,648 | ₩10,795 | -0.37% | 21.5만 |
|---|
| 2026.07.24 | ₩10,781 | ₩10,929 | ₩10,661 | ₩10,755 | -0.25% | 26.9만 |
|---|
| 2026.07.23 | ₩10,822 | ₩11,063 | ₩10,607 | ₩10,714 | -0.99% | 40.3만 |
|---|
| 2026.07.22 | ₩11,197 | ₩11,277 | ₩10,929 | ₩10,996 | -1.79% | 24.3만 |
|---|
| 2026.07.21 | ₩10,902 | ₩11,237 | ₩10,902 | ₩11,210 | +2.83% | 29.3만 |
|---|
| 2026.07.20 | ₩10,996 | ₩11,156 | ₩10,728 | ₩10,822 | -1.58% | 53.7만 |
|---|
| 2026.07.17 | ₩10,915 | ₩11,063 | ₩10,741 | ₩10,902 | -0.12% | 32만 |
|---|
| 2026.07.16 | ₩11,049 | ₩11,049 | ₩10,862 | ₩10,969 | -0.73% | 40.7만 |
|---|
| 2026.07.15 | ₩11,223 | ₩11,357 | ₩10,996 | ₩11,103 | -1.07% | 36만 |
|---|
| 2026.07.14 | ₩11,237 | ₩11,371 | ₩11,009 | ₩11,156 | -0.72% | 39.9만 |
|---|
| 2026.07.13 | ₩11,277 | ₩11,384 | ₩11,076 | ₩11,103 | -1.54% | 48만 |
|---|
| 2026.07.10 | ₩11,665 | ₩11,786 | ₩11,357 | ₩11,451 | -1.84% | 45.4만 |
|---|
| 2026.07.09 | ₩11,424 | ₩11,987 | ₩11,384 | ₩11,639 | +1.88% | 101만 |
|---|
| 2026.07.08 | ₩10,862 | ₩11,250 | ₩10,848 | ₩11,223 | +3.33% | 59.6만 |
|---|
| 2026.07.07 | ₩11,250 | ₩11,331 | ₩10,929 | ₩10,996 | -2.26% | 74.4만 |
|---|
| 2026.07.06 | ₩10,902 | ₩11,357 | ₩10,902 | ₩11,344 | +4.05% | 61.8만 |
|---|
| 2026.07.02 | ₩11,451 | ₩11,545 | ₩10,822 | ₩10,902 | -4.80% | 57만 |
|---|
| 2026.07.01 | ₩11,277 | ₩11,585 | ₩11,250 | ₩11,357 | +0.71% | 44.7만 |
|---|
| 2026.06.30 | ₩10,942 | ₩11,531 | ₩10,942 | ₩11,464 | +4.77% | 68.6만 |
|---|
| 2026.06.29 | ₩11,023 | ₩11,170 | ₩10,701 | ₩10,969 | -0.49% | 56만 |
|---|
| 2026.06.26 | ₩11,089 | ₩11,210 | ₩10,902 | ₩10,942 | -1.33% | 45.6만 |
|---|
| 2026.06.25 | ₩11,331 | ₩11,371 | ₩11,076 | ₩11,156 | -1.54% | 66.4만 |
|---|
| 2026.06.24 | ₩11,183 | ₩11,317 | ₩11,023 | ₩11,170 | -0.12% | 81.9만 |
|---|
| 2026.06.23 | ₩11,250 | ₩11,505 | ₩11,116 | ₩11,143 | -0.95% | 62.7만 |
|---|
| 2026.06.22 | ₩11,933 | ₩12,281 | ₩11,478 | ₩11,558 | -3.14% | 97.7만 |
|---|
| 2026.06.18 | ₩11,880 | ₩12,161 | ₩11,665 | ₩11,947 | +0.56% | 502.6만 |
|---|
| 2026.06.17 | ₩11,799 | ₩12,188 | ₩11,786 | ₩11,813 | +0.11% | 116.8만 |
|---|
| 2026.06.16 | ₩11,906 | ₩12,201 | ₩11,652 | ₩11,706 | -1.69% | 109.6만 |
|---|
| 2026.06.15 | ₩12,442 | ₩12,523 | ₩11,893 | ₩11,920 | -4.20% | 162.1만 |
|---|
| 2026.06.12 | ₩12,161 | ₩12,228 | ₩11,826 | ₩11,947 | -1.76% | 83만 |
|---|
| 2026.06.11 | ₩11,438 | ₩12,054 | ₩11,344 | ₩12,054 | +5.39% | 93만 |
|---|
| 2026.06.10 | ₩11,585 | ₩11,732 | ₩11,250 | ₩11,331 | -2.20% | 73만 |
|---|
| 2026.06.09 | ₩12,000 | ₩12,295 | ₩11,130 | ₩11,598 | -3.35% | 126.5만 |
|---|
| 2026.06.08 | ₩12,027 | ₩12,027 | ₩11,719 | ₩12,000 | -0.22% | 86.7만 |
|---|
| 2026.06.05 | ₩12,590 | ₩12,643 | ₩11,773 | ₩11,853 | -5.85% | 109.2만 |
|---|
| 2026.06.04 | ₩13,165 | ₩13,179 | ₩12,777 | ₩12,804 | -2.75% | 93.6만 |
|---|
| 2026.06.03 | ₩13,942 | ₩13,969 | ₩13,165 | ₩13,192 | -5.38% | 95.4만 |
|---|
| 2026.06.02 | ₩14,277 | ₩14,277 | ₩13,808 | ₩14,063 | -1.50% | 175만 |
|---|
| 2026.06.01 | ₩13,902 | ₩14,451 | ₩13,715 | ₩14,317 | +2.99% | 191.2만 |
|---|
| 2026.05.29 | ₩13,353 | ₩14,371 | ₩13,299 | ₩14,116 | +5.72% | 149.2만 |
|---|
| 2026.05.28 | ₩13,165 | ₩13,688 | ₩13,072 | ₩13,420 | +1.93% | 187.6만 |
|---|
| 2026.05.27 | ₩13,125 | ₩13,433 | ₩12,670 | ₩13,273 | +1.12% | 123.7만 |
|---|
| 2026.05.26 | ₩12,241 | ₩13,862 | ₩12,161 | ₩12,938 | +5.69% | 237.7만 |
|---|
| 2026.05.22 | ₩11,438 | ₩12,121 | ₩11,438 | ₩12,081 | +5.62% | 81.2만 |
|---|
| 2026.05.21 | ₩11,089 | ₩11,478 | ₩11,023 | ₩11,424 | +3.02% | 49.8만 |
|---|
| 2026.05.20 | ₩10,902 | ₩11,197 | ₩10,741 | ₩11,197 | +2.70% | 65.7만 |
|---|
| 2026.05.19 | ₩10,875 | ₩10,915 | ₩10,634 | ₩10,835 | -0.37% | 47.9만 |
|---|
| 2026.05.18 | ₩11,531 | ₩11,531 | ₩10,902 | ₩11,023 | -4.41% | 66.6만 |
|---|
| 2026.05.15 | ₩11,464 | ₩11,518 | ₩11,210 | ₩11,464 | 0.00% | 68.5만 |
|---|
| 2026.05.14 | ₩11,491 | ₩11,746 | ₩11,371 | ₩11,746 | +2.21% | 90.4만 |
|---|
| 2026.05.13 | ₩11,585 | ₩11,786 | ₩11,331 | ₩11,464 | -1.04% | 163.8만 |
|---|
| 2026.05.12 | ₩11,384 | ₩11,639 | ₩11,264 | ₩11,505 | +1.06% | 140.6만 |
|---|
| 2026.05.11 | ₩11,411 | ₩11,706 | ₩11,290 | ₩11,438 | +0.23% | 137.1만 |
|---|
| 2026.05.08 | ₩11,143 | ₩11,558 | ₩11,023 | ₩11,411 | +2.40% | 171.8만 |
|---|
| 2026.05.07 | ₩12,000 | ₩12,000 | ₩10,781 | ₩10,982 | -8.48% | 183.8만 |
|---|
| 2026.05.06 | ₩12,107 | ₩12,523 | ₩12,000 | ₩12,389 | +2.32% | 80.2만 |
|---|
| 2026.05.05 | ₩11,813 | ₩12,054 | ₩11,732 | ₩12,000 | +1.59% | 61만 |
|---|
| 2026.05.04 | ₩11,880 | ₩12,040 | ₩11,692 | ₩11,706 | -1.47% | 85만 |
|---|
| 2026.05.01 | ₩11,920 | ₩11,987 | ₩11,572 | ₩11,933 | +0.11% | 62.3만 |
|---|
| 2026.04.30 | ₩11,384 | ₩12,482 | ₩11,371 | ₩11,880 | +4.35% | 226.7만 |
|---|
| 2026.04.29 | ₩11,451 | ₩11,451 | ₩11,197 | ₩11,344 | -0.94% | 46.7만 |
|---|
| 2026.04.28 | ₩11,357 | ₩11,491 | ₩11,156 | ₩11,478 | +1.06% | 28.4만 |
|---|
| 2026.04.27 | ₩11,545 | ₩11,665 | ₩11,464 | ₩11,531 | -0.12% | 23.9만 |
|---|
| 2026.04.24 | ₩11,438 | ₩11,558 | ₩11,210 | ₩11,545 | +0.94% | 47.1만 |
|---|
| 2026.04.23 | ₩11,719 | ₩11,759 | ₩11,223 | ₩11,357 | -3.09% | 40만 |
|---|
| 2026.04.22 | ₩11,786 | ₩11,933 | ₩11,545 | ₩11,706 | -0.68% | 51.8만 |
|---|
| 2026.04.21 | ₩11,813 | ₩11,947 | ₩11,572 | ₩11,612 | -1.70% | 57만 |
|---|
| 2026.04.20 | ₩11,706 | ₩11,880 | ₩11,612 | ₩11,813 | +0.92% | 75.2만 |
|---|
| 2026.04.17 | ₩11,759 | ₩12,014 | ₩11,732 | ₩11,773 | +0.11% | 87.2만 |
|---|
| 2026.04.16 | ₩11,438 | ₩11,612 | ₩11,250 | ₩11,558 | +1.05% | 78.7만 |
|---|
| 2026.04.15 | ₩11,304 | ₩11,411 | ₩11,210 | ₩11,411 | +0.95% | 35.4만 |
|---|
| 2026.04.14 | ₩11,505 | ₩11,639 | ₩11,317 | ₩11,317 | -1.63% | 45.6만 |
|---|
| 2026.04.13 | ₩11,036 | ₩11,451 | ₩10,982 | ₩11,438 | +3.64% | 48.4만 |
|---|
| 2026.04.10 | ₩11,237 | ₩11,317 | ₩11,063 | ₩11,183 | -0.48% | 48.6만 |
|---|
| 2026.04.09 | ₩11,036 | ₩11,264 | ₩11,023 | ₩11,156 | +1.09% | 38.3만 |
|---|
| 2026.04.08 | ₩11,384 | ₩11,491 | ₩11,036 | ₩11,103 | -2.47% | 75.1만 |
|---|
| 2026.04.07 | ₩10,701 | ₩10,795 | ₩10,487 | ₩10,755 | +0.50% | 59.1만 |
|---|
| 2026.04.06 | ₩10,674 | ₩10,808 | ₩10,607 | ₩10,755 | +0.75% | 54.8만 |
|---|
| 2026.04.02 | ₩10,286 | ₩10,714 | ₩10,259 | ₩10,674 | +3.78% | 47.8만 |
|---|
| 2026.04.01 | ₩10,514 | ₩10,781 | ₩10,514 | ₩10,607 | +0.89% | 44.1만 |
|---|
| 2026.03.31 | ₩10,125 | ₩10,514 | ₩10,125 | ₩10,460 | +3.31% | 52.8만 |
|---|
| 2026.03.30 | ₩10,313 | ₩10,380 | ₩9,831 | ₩9,938 | -3.64% | 110.5만 |
|---|
| 2026.03.27 | ₩10,460 | ₩10,473 | ₩10,192 | ₩10,232 | -2.18% | 54.6만 |
|---|
| 2026.03.26 | ₩10,768 | ₩10,848 | ₩10,567 | ₩10,594 | -1.62% | 59.6만 |
|---|
| 2026.03.25 | ₩10,915 | ₩11,036 | ₩10,741 | ₩10,822 | -0.86% | 78.4만 |
|---|
| 2026.03.24 | ₩10,313 | ₩10,889 | ₩10,313 | ₩10,768 | +4.42% | 90.9만 |
|---|
| 2026.03.23 | ₩10,500 | ₩10,661 | ₩10,273 | ₩10,460 | -0.38% | 63.8만 |
|---|
| 2026.03.20 | ₩10,406 | ₩10,433 | ₩10,098 | ₩10,179 | -2.19% | 91.9만 |
|---|
| 2026.03.19 | ₩10,246 | ₩10,540 | ₩10,112 | ₩10,406 | +1.57% | 72.7만 |
|---|
| 2026.03.18 | ₩10,688 | ₩10,848 | ₩10,406 | ₩10,447 | -2.26% | 56.1만 |
|---|
| 2026.03.17 | ₩10,688 | ₩11,089 | ₩10,581 | ₩10,808 | +1.13% | 87.5만 |
|---|
| 2026.03.16 | ₩10,714 | ₩10,781 | ₩10,420 | ₩10,728 | +0.13% | 81.6만 |
|---|
| 2026.03.13 | ₩10,982 | ₩11,076 | ₩10,487 | ₩10,540 | -4.02% | 101만 |
|---|
| 2026.03.12 | ₩10,915 | ₩11,116 | ₩10,714 | ₩10,969 | +0.49% | 104.3만 |
|---|
| 2026.03.11 | ₩11,023 | ₩11,130 | ₩10,755 | ₩11,116 | +0.85% | 99만 |
|---|
| 2026.03.10 | ₩11,545 | ₩11,572 | ₩10,996 | ₩11,103 | -3.83% | 113.7만 |
|---|
| 2026.03.09 | ₩11,344 | ₩11,665 | ₩11,116 | ₩11,505 | +1.42% | 257.8만 |
|---|
| 2026.03.06 | ₩11,478 | ₩12,081 | ₩11,478 | ₩11,732 | +2.22% | 123.7만 |
|---|
| 2026.03.05 | ₩11,625 | ₩12,188 | ₩10,956 | ₩12,188 | +4.84% | 413.2만 |
|---|
| 2026.03.04 | ₩12,764 | ₩13,165 | ₩12,576 | ₩13,125 | +2.83% | 84.6만 |
|---|
| 2026.03.03 | ₩12,523 | ₩12,697 | ₩11,987 | ₩12,643 | +0.96% | 68만 |
|---|
| 2026.03.02 | ₩12,536 | ₩13,299 | ₩12,536 | ₩12,951 | +3.31% | 133만 |
|---|
| 2026.02.27 | ₩12,991 | ₩13,018 | ₩12,563 | ₩12,898 | -0.72% | 63.8만 |
|---|
| 2026.02.26 | ₩13,259 | ₩13,286 | ₩12,790 | ₩13,246 | -0.10% | 89만 |
|---|
| 2026.02.25 | ₩13,340 | ₩13,380 | ₩12,951 | ₩13,192 | -1.10% | 81.4만 |
|---|
| 2026.02.24 | ₩13,621 | ₩13,688 | ₩13,192 | ₩13,340 | -2.06% | 89.3만 |
|---|
| 2026.02.23 | ₩13,956 | ₩14,090 | ₩13,380 | ₩13,567 | -2.78% | 68.2만 |
|---|
| 2026.02.20 | ₩14,277 | ₩14,665 | ₩13,929 | ₩13,996 | -1.97% | 50.7만 |
|---|
| 2026.02.19 | ₩14,357 | ₩14,665 | ₩14,116 | ₩14,411 | +0.37% | 63.2만 |
|---|
| 2026.02.18 | ₩14,304 | ₩14,719 | ₩14,076 | ₩14,438 | +0.94% | 82.4만 |
|---|
| 2026.02.17 | ₩14,491 | ₩14,545 | ₩14,063 | ₩14,290 | -1.39% | 50.4만 |
|---|
| 2026.02.13 | ₩14,759 | ₩15,054 | ₩14,398 | ₩14,692 | -0.45% | 60.4만 |
|---|
| 2026.02.12 | ₩15,255 | ₩15,362 | ₩14,478 | ₩14,665 | -3.86% | 61.4만 |
|---|
| 2026.02.11 | ₩15,174 | ₩15,603 | ₩14,759 | ₩15,107 | -0.44% | 55.6만 |
|---|
| 2026.02.10 | ₩15,282 | ₩15,496 | ₩15,000 | ₩15,054 | -1.49% | 62.1만 |
|---|
| 2026.02.09 | ₩14,920 | ₩15,402 | ₩14,585 | ₩15,215 | +1.97% | 97.3만 |
|---|
| 2026.02.06 | ₩13,862 | ₩15,161 | ₩13,822 | ₩15,067 | +8.70% | 83.8만 |
|---|
| 2026.02.05 | ₩13,781 | ₩13,982 | ₩13,540 | ₩13,688 | -0.68% | 81.2만 |
|---|
| 2026.02.04 | ₩14,732 | ₩14,987 | ₩13,929 | ₩14,170 | -3.82% | 80.5만 |
|---|
| 2026.02.03 | ₩14,973 | ₩15,188 | ₩14,237 | ₩14,652 | -2.15% | 111.4만 |
|---|
| 2026.02.02 | ₩14,183 | ₩15,094 | ₩14,130 | ₩14,893 | +5.00% | 108.7만 |
|---|
| 2026.01.30 | ₩14,840 | ₩15,255 | ₩14,264 | ₩14,331 | -3.43% | 73.5만 |
|---|
| 2026.01.29 | ₩14,853 | ₩15,255 | ₩14,398 | ₩15,054 | +1.35% | 122.7만 |
|---|
| 2026.01.28 | ₩15,121 | ₩15,241 | ₩14,732 | ₩14,799 | -2.13% | 90.4만 |
|---|
| 2026.01.27 | ₩14,639 | ₩15,067 | ₩14,518 | ₩15,000 | +2.47% | 66.6만 |
|---|
| 2026.01.26 | ₩14,840 | ₩14,866 | ₩14,585 | ₩14,665 | -1.17% | 69.4만 |
|---|
| 2026.01.23 | ₩15,348 | ₩15,429 | ₩14,759 | ₩14,813 | -3.49% | 64.9만 |
|---|
| 2026.01.22 | ₩15,134 | ₩15,657 | ₩15,134 | ₩15,402 | +1.77% | 140.3만 |
|---|
| 2026.01.21 | ₩14,786 | ₩15,134 | ₩14,532 | ₩14,907 | +0.82% | 143.3만 |
|---|
| 2026.01.20 | ₩14,505 | ₩15,348 | ₩14,384 | ₩14,598 | +0.65% | 193.9만 |
|---|
| 2026.01.16 | ₩16,152 | ₩16,393 | ₩14,665 | ₩14,987 | -7.21% | 412.7만 |
|---|
| 2026.01.15 | ₩13,728 | ₩15,790 | ₩13,621 | ₩15,563 | +13.37% | 495.7만 |
|---|
| 2026.01.14 | ₩13,380 | ₩13,634 | ₩13,353 | ₩13,567 | +1.40% | 58.1만 |
|---|
| 2026.01.13 | ₩13,956 | ₩14,023 | ₩13,313 | ₩13,380 | -4.13% | 61.7만 |
|---|
| 2026.01.12 | ₩13,768 | ₩14,076 | ₩13,688 | ₩13,956 | +1.36% | 57만 |
|---|
| 2026.01.09 | ₩13,982 | ₩14,090 | ₩13,621 | ₩13,822 | -1.15% | 64.6만 |
|---|
| 2026.01.08 | ₩13,527 | ₩14,277 | ₩13,487 | ₩13,942 | +3.07% | 127만 |
|---|
| 2026.01.07 | ₩13,755 | ₩13,755 | ₩13,326 | ₩13,500 | -1.85% | 93.3만 |
|---|
| 2026.01.06 | ₩12,991 | ₩14,023 | ₩12,750 | ₩13,835 | +6.49% | 143.1만 |
|---|
| 2026.01.05 | ₩12,215 | ₩13,232 | ₩12,215 | ₩13,045 | +6.80% | 119.1만 |
|---|
| 2026.01.02 | ₩11,746 | ₩12,094 | ₩11,692 | ₩12,067 | +2.74% | 45.6만 |
|---|
| 2025.12.31 | ₩11,652 | ₩11,665 | ₩11,451 | ₩11,625 | -0.23% | 71.5만 |
|---|
| 2025.12.30 | ₩11,813 | ₩11,866 | ₩11,665 | ₩11,679 | -1.13% | 63.6만 |
|---|
| 2025.12.29 | ₩11,840 | ₩11,920 | ₩11,732 | ₩11,799 | -0.34% | 69만 |
|---|
| 2025.12.26 | ₩12,148 | ₩12,148 | ₩11,826 | ₩11,987 | -1.32% | 59.8만 |
|---|
| 2025.12.24 | ₩12,215 | ₩12,268 | ₩12,054 | ₩12,161 | -0.44% | 24.3만 |
|---|
| 2025.12.23 | ₩12,375 | ₩12,456 | ₩12,134 | ₩12,241 | -1.08% | 56.2만 |
|---|
| 2025.12.22 | ₩12,067 | ₩12,590 | ₩12,067 | ₩12,389 | +2.66% | 87.7만 |
|---|
| 2025.12.19 | ₩12,148 | ₩12,241 | ₩11,933 | ₩11,987 | -1.32% | 316.7만 |
|---|
| 2025.12.18 | ₩12,201 | ₩12,590 | ₩12,121 | ₩12,148 | -0.44% | 83.9만 |
|---|
| 2025.12.17 | ₩12,107 | ₩12,442 | ₩12,067 | ₩12,067 | -0.33% | 90.9만 |
|---|
| 2025.12.16 | ₩12,134 | ₩12,442 | ₩12,081 | ₩12,148 | +0.11% | 60.4만 |
|---|
| 2025.12.15 | ₩12,683 | ₩12,737 | ₩12,134 | ₩12,188 | -3.91% | 82.9만 |
|---|
| 2025.12.12 | ₩12,697 | ₩13,286 | ₩12,563 | ₩12,563 | -1.05% | 70.6만 |
|---|
| 2025.12.11 | ₩12,442 | ₩12,750 | ₩12,389 | ₩12,643 | +1.61% | 101만 |
|---|
| 2025.12.10 | ₩12,255 | ₩12,643 | ₩12,215 | ₩12,442 | +1.53% | 58.5만 |
|---|
| 2025.12.09 | ₩12,054 | ₩12,482 | ₩12,054 | ₩12,295 | +2.00% | 67.6만 |
|---|
| 2025.12.08 | ₩12,188 | ₩12,322 | ₩12,027 | ₩12,201 | +0.11% | 58만 |
|---|
| 2025.12.05 | ₩12,241 | ₩12,322 | ₩12,121 | ₩12,121 | -0.98% | 39만 |
|---|
| 2025.12.04 | ₩12,027 | ₩12,348 | ₩11,960 | ₩12,281 | +2.12% | 59.4만 |
|---|
| 2025.12.03 | ₩11,706 | ₩12,054 | ₩11,612 | ₩12,027 | +2.75% | 51.7만 |
|---|
| 2025.12.02 | ₩11,558 | ₩11,853 | ₩11,518 | ₩11,719 | +1.39% | 40.1만 |
|---|
| 2025.12.01 | ₩11,572 | ₩11,719 | ₩11,331 | ₩11,558 | -0.12% | 79.5만 |
|---|
| 2025.11.28 | ₩11,652 | ₩11,799 | ₩11,558 | ₩11,773 | +1.03% | 34.4만 |
|---|
| 2025.11.26 | ₩11,451 | ₩11,706 | ₩11,398 | ₩11,572 | +1.05% | 36.7만 |
|---|
| 2025.11.25 | ₩11,518 | ₩11,585 | ₩11,277 | ₩11,438 | -0.70% | 57.4만 |
|---|
| 2025.11.24 | ₩11,464 | ₩11,545 | ₩11,317 | ₩11,491 | +0.23% | 63.8만 |
|---|
| 2025.11.21 | ₩11,103 | ₩11,518 | ₩10,875 | ₩11,438 | +3.02% | 84.6만 |
|---|
| 2025.11.20 | ₩11,424 | ₩11,558 | ₩10,942 | ₩10,982 | -3.87% | 66.3만 |
|---|
| 2025.11.19 | ₩11,384 | ₩11,652 | ₩11,183 | ₩11,237 | -1.29% | 56.3만 |
|---|
| 2025.11.18 | ₩11,317 | ₩11,531 | ₩11,223 | ₩11,384 | +0.59% | 66.7만 |
|---|
| 2025.11.17 | ₩12,027 | ₩12,161 | ₩11,411 | ₩11,424 | -5.01% | 79.4만 |
|---|
| 2025.11.14 | ₩11,933 | ₩12,456 | ₩11,813 | ₩11,987 | +0.45% | 126.9만 |
|---|
| 2025.11.13 | ₩12,844 | ₩13,286 | ₩12,174 | ₩12,496 | -2.71% | 139.5만 |
|---|
| 2025.11.12 | ₩12,857 | ₩13,098 | ₩12,563 | ₩12,777 | -0.63% | 58만 |
|---|
| 2025.11.11 | ₩12,857 | ₩12,924 | ₩12,482 | ₩12,750 | -0.83% | 56.5만 |
|---|
| 2025.11.10 | ₩12,991 | ₩13,139 | ₩12,563 | ₩12,857 | -1.03% | 60.3만 |
|---|
| 2025.11.07 | ₩12,375 | ₩12,737 | ₩12,295 | ₩12,723 | +2.81% | 66만 |
|---|
| 2025.11.06 | ₩13,139 | ₩13,179 | ₩12,523 | ₩12,670 | -3.57% | 69.7만 |
|---|
| 2025.11.05 | ₩13,232 | ₩13,380 | ₩13,085 | ₩13,192 | -0.30% | 59.3만 |
|---|
| 2025.11.04 | ₩13,795 | ₩13,889 | ₩13,179 | ₩13,219 | -4.17% | 90.3만 |
|---|
| 2025.11.03 | ₩14,277 | ₩14,331 | ₩13,835 | ₩14,183 | -0.66% | 64.5만 |
|---|
| 2025.10.31 | ₩14,545 | ₩14,612 | ₩13,795 | ₩14,223 | -2.21% | 70.6만 |
|---|
| 2025.10.30 | ₩14,732 | ₩14,786 | ₩14,411 | ₩14,438 | -2.00% | 60.1만 |
|---|
| 2025.10.29 | ₩15,402 | ₩15,616 | ₩14,840 | ₩14,866 | -3.48% | 65.4만 |
|---|
| 2025.10.28 | ₩15,817 | ₩16,085 | ₩15,442 | ₩15,442 | -2.37% | 77만 |
|---|
| 2025.10.27 | ₩16,085 | ₩16,179 | ₩15,603 | ₩15,951 | -0.83% | 76.2만 |
|---|
| 2025.10.24 | ₩15,965 | ₩16,447 | ₩15,844 | ₩16,058 | +0.59% | 103.6만 |
|---|
| 2025.10.23 | ₩15,134 | ₩16,139 | ₩14,933 | ₩15,777 | +4.25% | 187.3만 |
|---|
| 2025.10.22 | ₩16,353 | ₩16,581 | ₩14,746 | ₩15,134 | -7.45% | 178.4만 |
|---|
| 2025.10.21 | ₩16,915 | ₩17,157 | ₩16,192 | ₩16,540 | -2.22% | 242.9만 |
|---|
| 2025.10.20 | ₩14,947 | ₩16,728 | ₩14,786 | ₩16,661 | +11.47% | 295.1만 |
|---|
| 2025.10.17 | ₩15,121 | ₩15,509 | ₩14,532 | ₩14,625 | -3.28% | 65.7만 |
|---|
| 2025.10.16 | ₩15,978 | ₩16,433 | ₩15,268 | ₩15,375 | -3.77% | 110.2만 |
|---|
| 2025.10.15 | ₩14,840 | ₩15,469 | ₩14,826 | ₩15,456 | +4.15% | 76.6만 |
|---|
| 2025.10.14 | ₩14,331 | ₩14,732 | ₩13,929 | ₩14,545 | +1.50% | 68.5만 |
|---|
| 2025.10.13 | ₩14,264 | ₩14,692 | ₩14,210 | ₩14,558 | +2.07% | 58만 |
|---|
| 2025.10.10 | ₩15,094 | ₩15,415 | ₩13,942 | ₩13,956 | -7.54% | 78.5만 |
|---|