3D Systems Corporation (DDD)

DDD
🏛️ 미국 →
3.11
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 21.59 22.25 21.51 21.54 1.6M
2021-12-30 21.15 22.50 21.04 21.76 1.7M
2021-12-29 21.33 21.50 20.80 21.18 1.4M
2021-12-28 21.98 22.10 21.19 21.31 1.3M
2021-12-27 21.81 22.17 21.55 22.00 1.4M
2021-12-23 21.95 22.26 21.73 22.02 1.0M
2021-12-22 22.17 22.52 21.71 21.95 1.5M
2021-12-21 21.50 22.32 21.45 22.31 1.7M
2021-12-20 20.99 21.58 20.78 21.34 1.4M
2021-12-17 20.64 22.07 20.51 21.83 5.6M
2021-12-16 21.74 21.99 20.28 20.77 2.3M
2021-12-15 21.06 21.70 20.18 21.42 2.6M
2021-12-14 20.86 21.55 20.72 21.04 1.6M
2021-12-13 22.15 22.22 20.98 21.33 1.6M
2021-12-10 22.90 23.19 22.00 22.22 1.6M
2021-12-09 23.22 23.56 22.46 22.63 2.2M
2021-12-08 23.10 24.15 22.96 23.55 2.5M
2021-12-07 22.26 23.54 22.24 22.75 2.9M
2021-12-06 21.14 22.04 20.47 21.65 2.3M
2021-12-03 22.04 22.14 20.72 21.23 2.4M
2021-12-02 21.35 22.33 21.09 22.08 2.0M
2021-12-01 23.22 23.35 21.32 21.33 2.3M
2021-11-30 22.46 23.00 21.39 22.78 2.6M
2021-11-29 23.07 23.32 22.17 22.79 1.8M
2021-11-26 22.57 23.14 22.14 22.66 1.4M
2021-11-24 22.81 23.88 22.57 23.54 1.6M
2021-11-23 23.00 24.23 22.67 22.97 3.1M
2021-11-22 24.40 24.60 22.70 23.06 3.2M
2021-11-19 24.20 24.66 24.07 24.30 1.9M
2021-11-18 25.70 25.89 24.24 24.52 2.7M
2021-11-17 25.40 26.22 25.30 25.61 3.5M
2021-11-16 25.71 25.91 24.87 25.88 3.3M
2021-11-15 25.64 26.50 25.45 26.04 4.9M
2021-11-12 25.64 26.03 25.35 25.65 7.9M
2021-11-11 25.83 26.42 25.06 25.21 13.6M
2021-11-10 28.54 29.48 27.59 28.04 2.8M
2021-11-09 31.40 32.00 27.78 29.01 7.5M
2021-11-08 33.15 34.35 32.85 33.88 4.3M
2021-11-05 32.05 32.59 31.42 32.34 2.8M
2021-11-04 33.20 34.97 31.33 31.81 5.1M
2021-11-03 31.34 32.67 30.80 31.38 2.4M
2021-11-02 31.65 31.70 30.32 31.33 2.3M
2021-11-01 28.40 31.73 28.30 31.61 4.1M
2021-10-29 27.54 28.42 27.43 28.16 1.5M
2021-10-28 27.50 28.99 27.27 27.90 3.2M
2021-10-27 28.50 29.59 27.01 27.05 2.1M
2021-10-26 28.71 29.10 27.93 28.71 2.4M
2021-10-25 27.03 29.05 26.73 28.71 3.0M
2021-10-22 27.88 27.88 26.32 26.78 1.6M
2021-10-21 28.05 29.05 27.76 27.98 1.4M
2021-10-20 28.50 28.80 27.70 28.14 1.6M
2021-10-19 27.10 28.49 26.83 28.44 1.8M
2021-10-18 26.04 27.39 25.99 26.85 1.2M
2021-10-15 27.69 27.81 26.10 26.10 2.0M
2021-10-14 27.51 28.07 27.10 27.32 1.6M
2021-10-13 26.87 27.40 26.51 27.01 1.4M
2021-10-12 26.32 27.00 26.17 26.62 1.4M
2021-10-11 26.59 27.44 26.20 26.20 1.3M
2021-10-08 26.83 27.28 26.44 26.60 1.2M
2021-10-07 26.08 27.36 25.96 26.79 1.6M
2021-10-06 25.73 26.00 25.05 25.78 1.8M
2021-10-05 26.22 26.90 26.07 26.27 1.5M
2021-10-04 27.21 27.27 26.02 26.09 1.6M
2021-10-01 27.73 28.12 26.70 27.67 1.4M
2021-09-30 27.96 28.23 27.26 27.57 1.2M
2021-09-29 28.72 28.80 27.54 27.77 1.2M
2021-09-28 29.30 29.54 28.41 28.53 1.3M
2021-09-27 29.10 29.96 28.63 29.79 1.4M
2021-09-24 29.01 29.79 28.35 29.15 1.6M
2021-09-23 29.56 30.26 29.41 29.49 1.4M
2021-09-22 28.75 29.43 28.66 29.00 1.5M
2021-09-21 28.09 28.71 27.88 28.35 2.2M
2021-09-20 28.56 28.74 27.29 27.91 2.5M
2021-09-17 30.68 30.85 29.60 30.00 3.7M
2021-09-16 29.96 31.55 29.39 30.63 2.5M
2021-09-15 29.81 30.16 29.09 30.10 1.3M
2021-09-14 30.67 31.07 29.64 29.88 2.0M
2021-09-13 31.15 31.23 29.75 30.47 1.9M
2021-09-10 32.23 32.60 30.86 30.91 2.2M
2021-09-09 30.70 32.44 30.38 32.04 2.3M
2021-09-08 32.59 32.70 30.40 31.06 2.5M
2021-09-07 32.31 33.01 31.40 32.78 2.0M
2021-09-03 32.20 32.31 30.95 31.97 2.0M
2021-09-02 32.10 33.40 31.88 32.44 2.7M
2021-09-01 30.91 32.37 30.88 31.85 3.8M
2021-08-31 30.30 30.71 29.52 30.44 2.0M
2021-08-30 30.38 31.20 29.39 30.13 2.3M
2021-08-27 28.80 30.33 28.68 29.99 2.1M
2021-08-26 29.41 30.70 28.62 28.71 1.9M
2021-08-25 29.75 30.82 28.95 29.65 2.5M
2021-08-24 29.32 30.42 28.99 30.21 3.2M
2021-08-23 28.12 29.29 27.62 29.21 2.9M
2021-08-20 27.18 27.95 26.82 27.89 2.2M
2021-08-19 27.79 28.47 26.91 27.23 2.6M
2021-08-18 28.19 29.75 27.88 28.12 3.6M
2021-08-17 29.01 29.85 27.23 27.60 4.0M
2021-08-16 29.95 30.78 28.63 28.76 4.5M
2021-08-13 33.14 33.20 30.03 30.14 4.3M
2021-08-12 33.27 34.03 32.56 33.27 3.3M
2021-08-11 34.59 36.20 32.85 33.84 10.8M
2021-08-10 32.55 40.40 32.01 34.44 43.6M
2021-08-09 27.67 28.73 27.40 28.35 3.4M
2021-08-06 28.16 28.40 27.25 27.66 1.5M
2021-08-05 26.96 29.46 26.63 28.07 3.7M
2021-08-04 26.49 27.30 26.21 26.29 1.5M
2021-08-03 27.34 27.50 25.86 26.60 1.9M
2021-08-02 27.91 28.39 27.26 27.51 1.9M
2021-07-30 27.24 28.13 27.10 27.54 2.4M
2021-07-29 27.22 28.28 26.61 27.77 4.3M
2021-07-28 25.32 27.04 25.24 26.73 3.9M
2021-07-27 24.55 25.17 23.24 24.94 3.1M
2021-07-26 25.80 25.84 24.04 24.82 4.1M
2021-07-23 26.05 26.29 25.12 25.82 2.0M
2021-07-22 27.51 27.70 25.65 25.99 2.7M
2021-07-21 26.80 27.88 26.52 27.58 2.4M
2021-07-20 25.90 26.99 24.93 26.64 3.0M
2021-07-19 24.50 26.48 24.12 25.90 4.2M
2021-07-16 27.37 27.72 25.22 25.30 3.8M
2021-07-15 28.75 29.11 26.88 27.27 3.5M
2021-07-14 29.63 31.50 28.43 28.65 5.7M
2021-07-13 30.70 31.08 29.45 29.46 3.5M
2021-07-12 34.60 35.98 30.89 31.10 5.5M
2021-07-09 34.15 34.73 33.31 34.41 1.9M
2021-07-08 32.88 34.94 32.17 34.22 4.4M
2021-07-07 35.98 36.15 33.81 34.05 2.3M
2021-07-06 36.25 37.62 34.18 36.00 4.0M
2021-07-02 39.00 39.90 36.05 36.11 3.4M
2021-07-01 40.42 40.53 37.33 38.50 3.1M
2021-06-30 38.00 40.14 36.63 39.97 4.6M
2021-06-29 40.46 41.45 38.16 38.40 3.4M
2021-06-28 39.26 41.45 39.18 40.06 4.1M
2021-06-25 38.20 41.48 37.31 39.30 14.7M
2021-06-24 38.22 39.39 36.18 38.12 6.2M
2021-06-23 36.21 38.34 35.82 38.04 11.7M
2021-06-22 29.60 38.55 29.60 36.87 41.7M
2021-06-21 28.18 28.88 27.27 28.88 3.5M
2021-06-18 28.83 29.40 27.43 27.95 4.4M
2021-06-17 27.68 29.27 27.56 29.02 3.2M
2021-06-16 27.13 28.06 26.85 28.00 2.4M
2021-06-15 29.27 29.41 27.32 27.86 3.2M
2021-06-14 30.02 30.64 28.75 29.35 2.8M
2021-06-11 29.61 31.01 29.36 29.83 2.4M
2021-06-10 29.82 30.50 28.78 29.30 2.6M
2021-06-09 31.45 31.69 29.78 29.86 3.3M
2021-06-08 31.55 31.98 30.34 31.14 3.4M
2021-06-07 30.05 31.71 29.36 31.36 3.3M
2021-06-04 30.56 30.72 29.35 30.00 3.5M
2021-06-03 31.56 32.47 30.01 30.24 5.2M
2021-06-02 29.31 33.00 29.17 32.34 7.2M
2021-06-01 29.93 30.25 28.57 29.05 4.1M
2021-05-28 31.00 32.50 29.22 29.41 7.0M
2021-05-27 28.95 31.12 28.56 30.89 5.7M
2021-05-26 27.29 29.88 27.10 29.37 6.8M
2021-05-25 28.19 28.79 26.57 26.97 5.8M
2021-05-24 26.60 28.53 25.82 27.91 7.6M
2021-05-21 25.61 27.85 25.41 27.14 11.3M
2021-05-20 25.11 25.78 23.81 24.95 4.9M
2021-05-19 23.46 25.25 23.13 24.71 7.5M
2021-05-18 22.67 26.45 22.43 24.97 15.6M
2021-05-17 22.50 23.85 22.14 22.71 6.9M
2021-05-14 20.28 22.39 20.26 22.33 5.7M
2021-05-13 21.30 22.64 19.20 20.12 9.2M
2021-05-12 23.17 23.65 20.58 21.02 15.6M
2021-05-11 20.28 24.29 19.70 24.03 60.2M
2021-05-10 18.95 18.99 17.47 17.77 5.6M
2021-05-07 18.65 19.65 18.46 19.21 2.6M
2021-05-06 19.12 19.12 17.96 18.42 3.6M
2021-05-05 19.70 20.25 18.89 19.03 2.2M
2021-05-04 20.12 20.12 19.06 19.53 2.6M
2021-05-03 21.43 21.58 20.37 20.45 2.9M
2021-04-30 21.75 22.37 21.27 21.54 2.2M
2021-04-29 23.00 23.00 21.52 21.99 2.2M
2021-04-28 22.72 23.16 22.10 22.83 1.2M
2021-04-27 23.38 23.45 22.45 22.96 2.3M
2021-04-26 22.45 23.47 22.21 23.15 2.7M
2021-04-23 21.87 22.63 21.25 22.18 2.6M
2021-04-22 22.31 22.85 21.39 21.58 5.3M
2021-04-21 19.00 21.68 18.59 21.66 4.9M
2021-04-20 19.08 19.95 18.80 19.35 3.5M
2021-04-19 20.68 20.77 18.46 18.94 5.8M
2021-04-16 20.72 21.70 20.20 21.33 3.4M
2021-04-15 23.36 23.36 20.80 21.03 4.9M
2021-04-14 23.05 24.59 22.80 22.95 2.9M
2021-04-13 22.45 23.28 22.06 22.97 3.4M
2021-04-12 23.72 23.77 22.11 22.16 3.5M
2021-04-09 24.00 24.00 23.30 23.90 1.5M
2021-04-08 24.69 24.90 23.70 24.07 1.9M
2021-04-07 25.94 26.19 24.12 24.42 2.8M
2021-04-06 27.12 27.18 25.90 26.27 2.6M
2021-04-05 27.40 28.17 26.71 27.09 2.2M
2021-04-01 28.49 28.97 26.84 27.05 2.9M
2021-03-31 26.71 27.88 26.68 27.44 3.2M
2021-03-30 25.08 26.39 24.50 26.10 2.3M
2021-03-29 26.70 27.14 24.86 25.10 2.8M
2021-03-26 26.82 27.45 25.42 27.00 3.0M
2021-03-25 23.76 27.26 23.35 26.95 4.3M
2021-03-24 27.50 27.90 24.42 24.65 4.1M
2021-03-23 29.08 29.57 25.97 26.22 4.4M
2021-03-22 30.17 30.17 28.14 29.01 2.7M
2021-03-19 29.57 30.38 28.36 28.76 6.9M
2021-03-18 31.55 31.99 29.60 29.85 3.4M
2021-03-17 28.82 32.65 28.31 32.22 3.2M
2021-03-16 33.50 34.25 29.36 29.88 5.4M
2021-03-15 32.39 33.72 31.87 32.74 5.1M
2021-03-12 29.68 31.79 29.05 31.14 5.7M
2021-03-11 28.00 29.92 27.34 29.92 5.3M
2021-03-10 26.70 27.86 25.45 26.51 4.8M
2021-03-09 23.99 26.62 23.52 26.01 7.5M
2021-03-08 24.81 25.62 22.73 22.87 5.5M
2021-03-05 26.40 26.47 22.00 24.75 8.1M
2021-03-04 26.19 29.10 24.62 25.63 8.8M
2021-03-03 31.88 32.68 27.17 27.49 8.1M
2021-03-02 37.34 38.17 31.04 31.17 8.0M
2021-03-01 38.70 39.23 37.00 38.79 3.8M
2021-02-26 35.83 37.99 34.40 35.84 3.8M
2021-02-25 38.11 39.67 34.41 35.87 4.4M
2021-02-24 35.95 38.24 33.76 37.44 5.6M
2021-02-23 36.01 37.94 32.59 36.50 7.7M
2021-02-22 42.74 44.59 39.90 40.35 4.5M
2021-02-19 41.95 45.55 41.86 43.19 4.0M
2021-02-18 42.04 44.01 40.05 41.41 5.6M
2021-02-17 46.13 47.61 43.00 45.07 5.0M
2021-02-16 48.08 50.79 47.54 47.85 4.4M
2021-02-12 48.48 49.49 45.56 47.88 5.4M
2021-02-11 52.94 54.89 47.11 49.94 6.2M
2021-02-10 55.02 56.50 49.00 51.48 7.3M
2021-02-09 51.99 55.96 49.11 55.35 7.4M
2021-02-08 47.94 52.88 47.10 52.35 7.2M
2021-02-05 45.00 48.59 43.15 47.95 6.1M
2021-02-04 43.92 46.68 42.85 44.40 5.3M
2021-02-03 38.79 46.12 38.79 43.73 9.9M
2021-02-02 39.32 39.57 36.88 38.86 4.6M
2021-02-01 36.00 40.02 35.85 38.91 7.8M
2021-01-29 37.80 39.99 35.54 35.54 6.9M
2021-01-28 40.75 41.80 33.55 37.99 11.9M
2021-01-27 35.89 44.17 35.58 42.23 12.1M
2021-01-26 36.58 37.27 34.80 37.19 8.3M
2021-01-25 36.03 38.96 34.30 36.51 12.3M
2021-01-22 30.10 35.36 30.05 34.48 15.8M
2021-01-21 31.00 32.66 29.66 31.38 6.7M
2021-01-20 31.50 32.69 30.40 30.72 9.1M
2021-01-19 29.54 33.50 29.53 30.99 15.7M
2021-01-15 28.27 31.50 28.13 28.25 21.1M
2021-01-14 23.50 32.13 23.45 32.01 36.1M
2021-01-13 24.40 25.55 23.03 23.50 10.5M
2021-01-12 27.41 28.40 23.68 24.24 21.4M
2021-01-11 22.46 28.50 22.39 27.59 60.2M
2021-01-08 21.09 31.45 19.60 23.53 133.7M
2021-01-07 12.36 25.33 12.36 22.96 193.6M
2021-01-06 10.86 11.50 10.79 11.24 3.0M
2021-01-05 10.38 11.11 10.37 10.89 2.1M
2021-01-04 10.73 10.81 10.28 10.47 2.4M