Stratasys Ltd (SSYS)

SSYS
🏛️ 미국 →
11.58
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 10.47 10.50 10.47 10.50 28.3K
09:31 10.52 10.62 10.52 10.62 3.3K
09:32 10.70 10.70 10.63 10.68 7.8K
09:33 10.68 10.70 10.67 10.70 1.7K
09:34 10.64 10.66 10.64 10.66 1.6K
09:35 10.66 10.66 10.66 10.66 1.1K
09:36 10.64 10.66 10.63 10.66 2.9K
09:37 10.60 10.63 10.60 10.61 1.1K
09:38 10.61 10.69 10.58 10.69 9.7K
09:39 10.70 10.74 10.69 10.69 6.1K
09:40 10.67 10.74 10.67 10.69 2.7K
09:41 10.71 10.73 10.69 10.73 6.3K
09:42 10.73 10.76 10.73 10.74 6.6K
09:43 10.76 10.81 10.76 10.81 11.5K
09:44 10.81 10.84 10.80 10.80 4.0K
09:45 10.85 10.92 10.85 10.90 20.0K
09:46 10.90 10.92 10.90 10.92 3.4K
09:47 10.94 10.99 10.94 10.96 25.8K
09:48 10.98 10.99 10.95 10.97 44.5K
09:49 10.98 10.99 10.97 10.97 9.7K
09:50 11.01 11.01 10.99 11.00 39.5K
09:51 11.02 11.11 11.02 11.08 23.2K
09:52 11.10 11.10 11.09 11.10 8.8K
09:53 11.10 11.11 11.05 11.05 24.0K
09:54 11.06 11.06 11.03 11.03 3.5K
09:55 11.03 11.05 11.03 11.05 8.3K
09:56 11.02 11.05 11.02 11.05 1.4K
09:57 11.07 11.13 11.07 11.13 11.6K
09:58 11.08 11.09 11.06 11.06 3.6K
09:59 11.09 11.09 11.05 11.08 3.3K
10:00 11.08 11.08 11.04 11.04 2.7K
10:01 11.03 11.03 10.99 11.02 4.4K
10:02 11.06 11.10 11.06 11.09 8.2K
10:03 11.09 11.11 11.08 11.08 3.2K
10:04 11.10 11.10 11.07 11.08 7.2K
10:05 11.08 11.08 11.07 11.07 2.0K
10:06 11.08 11.08 11.07 11.07 3.9K
10:07 11.06 11.06 11.05 11.05 3.7K
10:08 11.05 11.07 11.02 11.05 5.5K
10:09 11.04 11.04 11.03 11.03 3.5K
10:10 11.04 11.08 11.04 11.08 4.1K
10:11 11.08 11.10 11.06 11.06 5.5K
10:12 11.06 11.07 11.04 11.07 2.0K
10:13 11.07 11.07 11.05 11.05 1.3K
10:14 11.04 11.06 11.04 11.04 6.5K
10:15 11.02 11.04 11.02 11.04 6.1K
10:16 11.05 11.06 11.05 11.06 1.6K
10:17 11.06 11.07 11.05 11.06 3.2K
10:18 11.04 11.04 11.04 11.04 5.6K
10:19 11.03 11.05 11.03 11.05 1.1K
10:20 11.05 11.06 11.05 11.05 0.6K
10:21 11.06 11.11 11.06 11.11 10.3K
10:22 11.11 11.11 11.10 11.10 1.8K
10:23 11.06 11.10 11.06 11.10 4.6K
10:24 11.10 11.10 11.09 11.09 6.7K
10:25 11.08 11.11 11.08 11.11 14.5K
10:26 11.09 11.09 11.06 11.07 2.3K
10:27 11.07 11.07 11.06 11.06 0.5K
10:28 11.06 11.07 11.06 11.07 1.7K
10:29 11.07 11.08 11.06 11.08 4.6K
10:30 11.08 11.08 11.08 11.08 0.3K
10:31 11.08 11.08 11.07 11.08 3.5K
10:32 11.07 11.12 11.07 11.12 4.1K
10:33 11.14 11.17 11.13 11.17 18.0K
10:34 11.17 11.17 11.15 11.15 10.1K
10:35 11.15 11.15 11.13 11.13 2.9K
10:36 11.16 11.16 11.11 11.11 6.0K
10:37 11.13 11.13 11.12 11.13 1.8K
10:38 11.14 11.16 11.14 11.16 8.6K
10:39 11.17 11.17 11.14 11.15 5.1K
10:40 11.15 11.22 11.15 11.22 13.6K
10:41 11.22 11.23 11.22 11.22 4.5K
10:42 11.23 11.23 11.21 11.22 1.8K
10:43 11.22 11.24 11.21 11.24 11.4K
10:44 11.25 11.26 11.25 11.26 11.4K
10:45 11.26 11.27 11.25 11.25 6.6K
10:46 11.24 11.24 11.23 11.23 2.1K
10:47 11.24 11.24 11.20 11.20 5.9K
10:48 11.19 11.20 11.19 11.20 1.3K
10:49 11.21 11.23 11.20 11.23 6.6K
10:50 11.21 11.22 11.21 11.21 2.9K
10:51 11.21 11.24 11.21 11.24 5.4K
10:52 11.24 11.24 11.23 11.24 6.8K
10:53 11.23 11.23 11.22 11.22 2.2K
10:55 11.22 11.23 11.22 11.23 1.5K
10:56 11.23 11.26 11.22 11.25 6.4K
10:57 11.24 11.25 11.24 11.25 3.1K
10:58 11.25 11.29 11.24 11.29 7.2K
10:59 11.29 11.30 11.28 11.29 4.3K
11:00 11.28 11.28 11.25 11.25 3.0K
11:01 11.24 11.24 11.22 11.23 4.4K
11:02 11.20 11.20 11.20 11.20 2.1K
11:03 11.18 11.21 11.18 11.20 12.2K
11:04 11.24 11.24 11.22 11.22 5.4K
11:05 11.25 11.26 11.25 11.26 1.7K
11:06 11.29 11.29 11.29 11.29 2.2K
11:07 11.29 11.30 11.26 11.26 2.6K
11:08 11.25 11.30 11.25 11.30 5.2K
11:09 11.30 11.30 11.29 11.29 3.8K
11:10 11.30 11.35 11.29 11.35 7.3K
11:11 11.35 11.35 11.35 11.35 2.2K
11:12 11.34 11.36 11.34 11.34 4.2K
11:13 11.36 11.36 11.34 11.35 13.5K
11:14 11.35 11.36 11.35 11.36 4.2K
11:15 11.35 11.37 11.35 11.37 13.4K
11:16 11.36 11.36 11.32 11.32 7.3K
11:17 11.34 11.34 11.25 11.26 9.8K
11:18 11.28 11.28 11.26 11.26 1.6K
11:19 11.27 11.27 11.26 11.26 1.7K
11:20 11.27 11.27 11.27 11.27 0.6K
11:21 11.27 11.28 11.27 11.28 1.8K
11:22 11.27 11.31 11.27 11.31 6.2K
11:23 11.34 11.35 11.32 11.32 7.7K
11:24 11.33 11.34 11.30 11.33 2.4K
11:25 11.31 11.35 11.31 11.35 0.4K
11:26 11.33 11.34 11.32 11.32 17.2K
11:27 11.34 11.35 11.34 11.35 5.0K
11:28 11.35 11.35 11.34 11.35 0.6K
11:29 11.35 11.36 11.35 11.36 4.3K
11:30 11.37 11.37 11.37 11.37 9.5K
11:31 11.39 11.40 11.39 11.40 25.6K
11:32 11.36 11.36 11.32 11.32 12.0K
11:33 11.34 11.36 11.34 11.36 2.3K
11:34 11.34 11.34 11.31 11.31 5.2K
11:35 11.31 11.34 11.31 11.33 5.6K
11:36 11.32 11.33 11.32 11.33 2.2K
11:37 11.33 11.38 11.32 11.38 6.3K
11:38 11.35 11.35 11.34 11.35 1.0K
11:39 11.37 11.37 11.35 11.35 4.0K
11:40 11.33 11.33 11.33 11.33 2.9K
11:41 11.35 11.36 11.33 11.33 4.0K
11:42 11.33 11.35 11.32 11.32 13.7K
11:43 11.32 11.33 11.31 11.31 2.8K
11:44 11.33 11.33 11.33 11.33 3.2K
11:45 11.35 11.35 11.33 11.34 2.9K
11:46 11.34 11.35 11.34 11.35 6.6K
11:47 11.34 11.34 11.34 11.34 0.6K
11:48 11.33 11.35 11.33 11.35 0.9K
11:49 11.34 11.35 11.33 11.35 3.0K
11:50 11.36 11.37 11.36 11.37 1.5K
11:51 11.35 11.37 11.35 11.36 8.0K
11:52 11.35 11.35 11.35 11.35 7.9K
11:53 11.36 11.36 11.36 11.36 1.6K
11:54 11.35 11.38 11.35 11.37 2.5K
11:55 11.40 11.40 11.38 11.38 2.5K
11:56 11.42 11.43 11.42 11.43 5.1K
11:57 11.42 11.44 11.42 11.44 11.3K
11:58 11.44 11.44 11.43 11.43 6.4K
11:59 11.44 11.45 11.41 11.44 4.2K
12:00 11.44 11.44 11.43 11.43 2.2K
12:01 11.40 11.41 11.40 11.41 1.1K
12:02 11.43 11.43 11.41 11.41 1.3K
12:03 11.42 11.42 11.39 11.39 1.5K
12:04 11.39 11.39 11.37 11.37 2.3K
12:05 11.35 11.39 11.35 11.37 5.5K
12:06 11.37 11.40 11.37 11.39 9.7K
12:07 11.38 11.39 11.34 11.35 8.6K
12:08 11.38 11.38 11.38 11.38 0.9K
12:09 11.37 11.40 11.37 11.40 2.9K
12:10 11.38 11.39 11.38 11.39 3.8K
12:11 11.39 11.40 11.39 11.40 0.2K
12:12 11.35 11.37 11.34 11.35 31.9K
12:13 11.35 11.35 11.34 11.34 2.2K
12:14 11.33 11.35 11.33 11.35 1.1K
12:15 11.34 11.35 11.34 11.35 4.6K
12:16 11.35 11.35 11.35 11.35 0.8K
12:17 11.36 11.36 11.36 11.36 0.7K
12:18 11.36 11.38 11.36 11.37 6.2K
12:19 11.38 11.38 11.36 11.36 1.6K
12:20 11.38 11.38 11.38 11.38 5.6K
12:21 11.38 11.38 11.38 11.38 12.8K
12:22 11.38 11.43 11.38 11.43 7.9K
12:23 11.43 11.43 11.43 11.43 6.0K
12:24 11.45 11.45 11.45 11.45 4.9K
12:25 11.45 11.45 11.44 11.44 2.9K
12:26 11.44 11.44 11.44 11.44 0.5K
12:27 11.44 11.46 11.44 11.46 3.2K
12:28 11.46 11.48 11.46 11.48 3.1K
12:29 11.46 11.48 11.46 11.47 2.7K
12:30 11.46 11.46 11.46 11.46 1.6K
12:31 11.45 11.45 11.45 11.45 0.2K
12:32 11.45 11.46 11.45 11.46 2.0K
12:33 11.45 11.46 11.45 11.46 0.6K
12:34 11.46 11.47 11.46 11.47 1.1K
12:35 11.44 11.44 11.44 11.44 1.5K
12:36 11.43 11.43 11.43 11.43 0.8K
12:37 11.44 11.44 11.44 11.44 1.3K
12:39 11.45 11.45 11.43 11.43 0.5K
12:40 11.44 11.44 11.44 11.44 0.2K
12:41 11.45 11.45 11.43 11.43 0.9K
12:42 11.44 11.44 11.42 11.42 7.3K
12:43 11.43 11.43 11.43 11.43 1.6K
12:44 11.43 11.43 11.42 11.42 3.5K
12:45 11.43 11.43 11.42 11.42 3.7K
12:46 11.43 11.44 11.43 11.44 1.1K
12:47 11.43 11.45 11.43 11.45 1.5K
12:48 11.45 11.45 11.45 11.45 0.9K
12:49 11.46 11.63 11.46 11.63 97.1K
12:50 11.63 11.71 11.63 11.65 162.9K
12:51 11.61 11.62 11.58 11.58 12.5K
12:52 11.59 11.59 11.59 11.59 1.5K
12:53 11.63 11.63 11.60 11.60 7.5K
12:54 11.66 11.67 11.63 11.63 2.4K
12:55 11.63 11.66 11.63 11.64 9.7K
12:56 11.64 11.64 11.60 11.60 8.6K
12:57 11.58 11.61 11.58 11.61 0.5K
12:58 11.58 11.61 11.58 11.61 3.7K
12:59 11.60 11.60 11.58 11.58 4.0K
13:00 11.60 11.60 11.57 11.57 1.5K
13:01 11.58 11.58 11.56 11.58 1.1K
13:02 11.56 11.58 11.55 11.58 1.9K
13:03 11.58 11.60 11.55 11.55 3.6K
13:04 11.55 11.57 11.55 11.57 0.6K
13:05 11.55 11.55 11.55 11.55 1.1K
13:07 11.57 11.64 11.55 11.64 4.2K
13:08 11.64 11.65 11.64 11.65 3.8K
13:09 11.65 11.65 11.63 11.63 2.2K
13:10 11.58 11.61 11.58 11.61 0.6K
13:11 11.57 11.57 11.57 11.57 0.4K
13:12 11.60 11.60 11.57 11.57 5.4K
13:13 11.59 11.59 11.59 11.59 0.3K
13:14 11.56 11.56 11.56 11.56 1.7K
13:15 11.56 11.57 11.56 11.57 1.5K
13:17 11.56 11.56 11.56 11.56 0.3K
13:18 11.58 11.58 11.58 11.58 1.3K
13:19 11.57 11.57 11.57 11.57 1.0K
13:20 11.57 11.57 11.57 11.57 2.7K
13:21 11.54 11.54 11.51 11.51 1.7K
13:22 11.49 11.50 11.48 11.48 5.5K
13:23 11.49 11.49 11.49 11.49 0.6K
13:24 11.48 11.50 11.48 11.48 7.1K
13:25 11.49 11.49 11.46 11.49 5.4K
13:27 11.47 11.47 11.47 11.47 3.6K
13:28 11.46 11.46 11.43 11.43 2.6K
13:29 11.45 11.45 11.40 11.41 3.2K
13:30 11.41 11.41 11.41 11.41 2.6K
13:31 11.42 11.42 11.40 11.41 1.8K
13:32 11.42 11.42 11.39 11.39 7.3K
13:33 11.33 11.33 11.33 11.33 1.7K
13:34 11.38 11.38 11.37 11.37 1.3K
13:35 11.36 11.36 11.35 11.35 4.4K
13:36 11.35 11.35 11.30 11.30 61.8K
13:37 11.28 11.30 11.28 11.28 66.6K
13:38 11.28 11.28 11.27 11.27 3.9K
13:40 11.23 11.23 11.21 11.21 29.5K
13:41 11.22 11.22 11.20 11.20 6.0K
13:42 11.20 11.24 11.18 11.24 11.9K
13:43 11.29 11.30 11.29 11.30 130.2K
13:44 11.30 11.30 11.28 11.28 3.3K
13:45 11.28 11.29 11.28 11.29 1.7K
13:46 11.22 11.24 11.22 11.24 1.8K
13:47 11.21 11.29 11.21 11.29 6.4K
13:48 11.27 11.29 11.26 11.26 13.0K
13:49 11.28 11.28 11.26 11.26 1.9K
13:50 11.26 11.27 11.26 11.26 5.4K
13:51 11.26 11.26 11.24 11.24 2.9K
13:53 11.25 11.25 11.25 11.25 0.3K
13:54 11.24 11.26 11.24 11.26 1.5K
13:55 11.26 11.28 11.26 11.28 3.1K
13:56 11.29 11.29 11.29 11.29 0.2K
13:57 11.28 11.31 11.28 11.30 0.7K
13:58 11.30 11.31 11.30 11.31 2.1K
13:59 11.29 11.33 11.29 11.33 5.1K
14:00 11.33 11.34 11.33 11.34 4.7K
14:02 11.37 11.38 11.37 11.38 1.5K
14:03 11.36 11.36 11.36 11.36 1.4K
14:05 11.36 11.36 11.33 11.34 2.3K
14:06 11.35 11.40 11.34 11.40 8.2K
14:07 11.39 11.42 11.39 11.42 7.3K
14:08 11.40 11.40 11.40 11.40 2.0K
14:09 11.42 11.42 11.40 11.39 3.4K
14:11 11.40 11.40 11.37 11.37 0.4K
14:12 11.37 11.37 11.34 11.37 1.3K
14:14 11.37 11.37 11.37 11.37 1.5K
14:16 11.36 11.36 11.36 11.36 0.8K
14:17 11.36 11.36 11.35 11.35 1.2K
14:18 11.37 11.39 11.37 11.39 5.9K
14:19 11.39 11.43 11.39 11.43 4.3K
14:20 11.42 11.47 11.42 11.47 8.2K
14:21 11.47 11.47 11.44 11.44 12.6K
14:22 11.46 11.46 11.46 11.46 0.1K
14:23 11.46 11.47 11.45 11.45 1.9K
14:24 11.46 11.46 11.46 11.46 4.1K
14:25 11.47 11.48 11.46 11.46 5.1K
14:26 11.46 11.46 11.46 11.46 1.8K
14:27 11.48 11.48 11.48 11.48 3.8K
14:28 11.47 11.49 11.47 11.49 0.7K
14:29 11.47 11.49 11.47 11.49 2.8K
14:30 11.45 11.47 11.45 11.47 0.9K
14:31 11.46 11.46 11.46 11.46 10.2K
14:32 11.46 11.46 11.46 11.46 1.3K
14:33 11.44 11.45 11.41 11.45 4.0K
14:34 11.43 11.46 11.43 11.46 1.9K
14:35 11.46 11.46 11.46 11.46 1.1K
14:36 11.45 11.45 11.45 11.45 0.2K
14:37 11.46 11.49 11.45 11.49 3.8K
14:38 11.48 11.58 11.47 11.58 9.1K
14:39 11.54 11.55 11.54 11.55 2.5K
14:40 11.54 11.54 11.52 11.52 2.0K
14:41 11.52 11.53 11.52 11.52 1.3K
14:42 11.57 11.57 11.57 11.57 0.8K
14:43 11.55 11.55 11.55 11.55 0.7K
14:44 11.54 11.55 11.53 11.53 8.8K
14:45 11.55 11.55 11.54 11.54 1.3K
14:47 11.53 11.53 11.53 11.53 2.1K
14:48 11.53 11.54 11.53 11.54 2.4K
14:49 11.54 11.58 11.54 11.56 10.8K
14:50 11.55 11.55 11.55 11.55 0.7K
14:51 11.56 11.56 11.56 11.56 1.1K
14:52 11.57 11.57 11.57 11.57 0.9K
14:53 11.57 11.59 11.57 11.59 3.5K
14:54 11.59 11.59 11.59 11.59 1.0K
14:55 11.58 11.59 11.56 11.56 12.4K
14:56 11.56 11.56 11.54 11.56 7.2K
14:57 11.55 11.56 11.55 11.56 1.6K
14:58 11.55 11.56 11.55 11.56 2.1K
14:59 11.57 11.57 11.56 11.57 4.2K
15:00 11.58 11.60 11.58 11.60 10.3K
15:01 11.57 11.57 11.57 11.57 0.9K
15:03 11.56 11.58 11.56 11.57 1.1K
15:04 11.57 11.60 11.57 11.60 1.1K
15:05 11.58 11.58 11.56 11.57 5.8K
15:06 11.57 11.58 11.56 11.58 6.5K
15:07 11.58 11.59 11.58 11.59 2.0K
15:08 11.60 11.60 11.59 11.59 6.1K
15:09 11.57 11.57 11.57 11.57 0.2K
15:10 11.58 11.58 11.58 11.58 1.1K
15:12 11.58 11.58 11.58 11.58 1.8K
15:13 11.60 11.60 11.59 11.59 6.3K
15:14 11.59 11.60 11.59 11.60 10.6K
15:15 11.56 11.58 11.56 11.58 3.7K
15:16 11.58 11.58 11.58 11.58 0.3K
15:17 11.57 11.57 11.57 11.57 3.9K
15:18 11.57 11.57 11.57 11.57 1.6K
15:19 11.56 11.56 11.56 11.56 1.4K
15:20 11.55 11.55 11.54 11.54 1.3K
15:21 11.53 11.54 11.51 11.54 10.5K
15:22 11.54 11.54 11.54 11.54 0.9K
15:24 11.55 11.55 11.55 11.55 1.6K
15:26 11.55 11.56 11.55 11.56 3.9K
15:27 11.56 11.56 11.56 11.56 1.5K
15:28 11.56 11.56 11.56 11.56 0.8K
15:29 11.55 11.55 11.55 11.55 1.2K
15:30 11.56 11.57 11.56 11.57 0.9K
15:31 11.57 11.57 11.55 11.56 7.2K
15:32 11.57 11.58 11.57 11.58 2.2K
15:33 11.57 11.58 11.57 11.58 0.9K
15:34 11.58 11.58 11.58 11.58 1.4K
15:35 11.58 11.58 11.57 11.58 1.8K
15:36 11.57 11.58 11.57 11.58 4.5K
15:37 11.58 11.58 11.57 11.57 4.2K
15:38 11.57 11.57 11.57 11.57 0.9K
15:39 11.58 11.58 11.58 11.58 3.9K
15:40 11.58 11.58 11.57 11.57 2.9K
15:41 11.57 11.57 11.56 11.57 3.8K
15:42 11.57 11.59 11.57 11.59 7.4K
15:43 11.59 11.60 11.59 11.60 6.7K
15:44 11.61 11.63 11.61 11.63 10.0K
15:45 11.60 11.62 11.60 11.60 16.9K
15:46 11.60 11.63 11.59 11.59 10.3K
15:47 11.55 11.56 11.53 11.56 22.6K
15:48 11.55 11.55 11.55 11.55 11.2K
15:49 11.55 11.57 11.55 11.57 15.1K
15:50 11.57 11.57 11.54 11.54 9.4K
15:51 11.54 11.54 11.53 11.53 2.2K
15:52 11.54 11.54 11.53 11.54 5.8K
15:53 11.55 11.57 11.54 11.57 11.7K
15:54 11.57 11.58 11.56 11.56 15.0K
15:55 11.57 11.57 11.52 11.52 9.5K
15:56 11.54 11.61 11.53 11.61 36.4K
15:57 11.61 11.64 11.61 11.64 23.2K
15:58 11.64 11.64 11.62 11.62 42.0K
15:59 11.62 11.70 11.62 11.69 190.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음