시장 데이터를 불러오는 중
전체 종목
Dogness (International) Corporation - Class A Common Stock 과거 주가
Dogness (International) Corporation - Class A Common Stock · DOGZ · NASDAQ
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dogness (International) Corporation - Class A Common Stock · DOGZ · NASDAQ
주요 사업 분야는 기타 제조업입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,085 | ₩1,193 | ₩1,085 | ₩1,139 | +4.95% | 4.3천 |
| 2026.10.08 | ₩1,178 | ₩1,178 | ₩1,085 | ₩1,119 | -4.99% | 1.8만 |
| 2026.10.07 | ₩1,152 | ₩1,179 | ₩1,099 | ₩1,112 | -3.49% | 2.6만 |
| 2026.10.06 | ₩1,177 | ₩1,179 | ₩1,173 | ₩1,179 | +0.18% | 3.5천 |
| 2026.10.05 | ₩1,179 | ₩1,193 | ₩1,166 | ₩1,179 | 0.00% | 1.1만 |
| 2026.10.02 | ₩1,179 | ₩1,193 | ₩1,179 | ₩1,193 | +1.14% | 2.1천 |
| 2026.10.01 | ₩1,166 | ₩1,206 | ₩1,166 | ₩1,179 | +1.15% | 3.1천 |
| 2026.09.30 | ₩1,193 | ₩1,219 | ₩1,173 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,179 |
| -1.12% |
| 8.9천 |
| 2026.09.29 | ₩1,219 | ₩1,221 | ₩1,180 | ₩1,180 | -3.24% | 1만 |
|---|
| 2026.09.28 | ₩1,206 | ₩1,256 | ₩1,206 | ₩1,213 | +0.56% | 6.3천 |
|---|
| 2026.09.25 | ₩1,233 | ₩1,273 | ₩1,206 | ₩1,224 | -0.75% | 6.9천 |
|---|
| 2026.09.24 | ₩1,214 | ₩1,252 | ₩1,206 | ₩1,215 | +0.02% | 3.5천 |
|---|
| 2026.09.23 | ₩1,217 | ₩1,280 | ₩1,206 | ₩1,206 | -0.91% | 2.8만 |
|---|
| 2026.09.22 | ₩1,187 | ₩1,233 | ₩1,187 | ₩1,219 | +2.77% | 4.3천 |
|---|
| 2026.09.21 | ₩1,187 | ₩1,219 | ₩1,187 | ₩1,187 | 0.00% | 8.4천 |
|---|
| 2026.09.18 | ₩1,166 | ₩1,229 | ₩1,166 | ₩1,193 | +2.30% | 1만 |
|---|
| 2026.09.17 | ₩1,179 | ₩1,219 | ₩1,166 | ₩1,179 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩1,179 | ₩1,219 | ₩1,179 | ₩1,193 | +1.14% | 1만 |
|---|
| 2026.09.15 | ₩1,222 | ₩1,231 | ₩1,190 | ₩1,204 | -1.45% | 2.2만 |
|---|
| 2026.09.14 | ₩1,223 | ₩1,326 | ₩1,222 | ₩1,233 | +0.77% | 1.1만 |
|---|
| 2026.09.11 | ₩1,241 | ₩1,260 | ₩1,223 | ₩1,223 | -1.40% | 1.2만 |
|---|
| 2026.09.10 | ₩1,262 | ₩1,266 | ₩1,237 | ₩1,246 | -1.23% | 6.3천 |
|---|
| 2026.09.09 | ₩1,286 | ₩1,289 | ₩1,273 | ₩1,273 | -1.04% | 8.9천 |
|---|
| 2026.09.08 | ₩1,313 | ₩1,327 | ₩1,273 | ₩1,293 | -1.53% | 3.2만 |
|---|
| 2026.09.04 | ₩1,327 | ₩1,340 | ₩1,273 | ₩1,307 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩1,340 | ₩1,367 | ₩1,333 | ₩1,340 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩1,340 | ₩1,367 | ₩1,313 | ₩1,313 | -2.00% | 1.1만 |
|---|
| 2026.09.01 | ₩1,394 | ₩1,394 | ₩1,327 | ₩1,340 | -3.85% | 1.6만 |
|---|
| 2026.08.31 | ₩1,367 | ₩1,420 | ₩1,340 | ₩1,407 | +2.94% | 2.9만 |
|---|
| 2026.08.28 | ₩1,353 | ₩1,420 | ₩1,340 | ₩1,380 | +1.98% | 9.4천 |
|---|
| 2026.08.27 | ₩1,327 | ₩1,407 | ₩1,327 | ₩1,367 | +3.03% | 2.2만 |
|---|
| 2026.08.26 | ₩1,353 | ₩1,367 | ₩1,286 | ₩1,338 | -1.14% | 3만 |
|---|
| 2026.08.25 | ₩1,367 | ₩1,380 | ₩1,353 | ₩1,353 | -0.98% | 3.5만 |
|---|
| 2026.08.24 | ₩1,394 | ₩1,414 | ₩1,367 | ₩1,380 | -0.96% | 3.6만 |
|---|
| 2026.08.21 | ₩1,434 | ₩1,474 | ₩1,394 | ₩1,407 | -1.87% | 4.9만 |
|---|
| 2026.08.20 | ₩1,514 | ₩1,555 | ₩1,420 | ₩1,434 | -5.31% | 8.1만 |
|---|
| 2026.08.19 | ₩1,608 | ₩1,608 | ₩1,528 | ₩1,554 | -3.33% | 9.6만 |
|---|
| 2026.08.18 | ₩1,635 | ₩1,714 | ₩1,541 | ₩1,554 | -4.92% | 5.3만 |
|---|
| 2026.08.17 | ₩1,514 | ₩1,755 | ₩1,514 | ₩1,648 | +8.85% | 13.4만 |
|---|
| 2026.08.14 | ₩1,554 | ₩1,729 | ₩1,480 | ₩1,554 | 0.00% | 21.1만 |
|---|
| 2026.08.13 | ₩1,541 | ₩1,715 | ₩1,420 | ₩1,635 | +6.09% | 66.8만 |
|---|
| 2026.08.12 | ₩1,541 | ₩1,903 | ₩1,487 | ₩1,715 | +11.30% | 3984.5만 |
|---|
| 2026.08.11 | ₩1,246 | ₩1,246 | ₩1,189 | ₩1,246 | -0.01% | 1만 |
|---|
| 2026.08.10 | ₩1,219 | ₩1,259 | ₩1,199 | ₩1,246 | +2.20% | 1.5만 |
|---|
| 2026.08.07 | ₩1,281 | ₩1,300 | ₩1,219 | ₩1,240 | -3.22% | 1.2만 |
|---|
| 2026.08.06 | ₩1,309 | ₩1,309 | ₩1,219 | ₩1,249 | -4.59% | 8.6천 |
|---|
| 2026.08.05 | ₩1,178 | ₩1,273 | ₩1,178 | ₩1,273 | +8.07% | 1.2만 |
|---|
| 2026.08.04 | ₩1,269 | ₩1,313 | ₩1,240 | ₩1,273 | +0.32% | 1.3만 |
|---|
| 2026.08.03 | ₩1,166 | ₩1,327 | ₩1,153 | ₩1,260 | +8.05% | 25.8만 |
|---|
| 2026.07.31 | ₩1,206 | ₩1,279 | ₩1,150 | ₩1,183 | -1.89% | 14.9만 |
|---|
| 2026.07.30 | ₩1,179 | ₩1,313 | ₩1,179 | ₩1,179 | -0.01% | 2.6만 |
|---|
| 2026.07.29 | ₩1,276 | ₩1,407 | ₩1,090 | ₩1,213 | -4.93% | 6.3만 |
|---|
| 2026.07.28 | ₩1,219 | ₩1,289 | ₩1,206 | ₩1,289 | +5.73% | 2.2만 |
|---|
| 2026.07.27 | ₩1,262 | ₩1,320 | ₩1,206 | ₩1,236 | -2.10% | 1.7만 |
|---|
| 2026.07.24 | ₩1,367 | ₩1,393 | ₩1,260 | ₩1,262 | -7.64% | 1.2만 |
|---|
| 2026.07.23 | ₩1,380 | ₩1,416 | ₩1,260 | ₩1,276 | -7.52% | 2.7만 |
|---|
| 2026.07.22 | ₩1,367 | ₩1,367 | ₩1,286 | ₩1,357 | -0.72% | 8.7천 |
|---|
| 2026.07.21 | ₩1,233 | ₩1,380 | ₩1,233 | ₩1,347 | +9.24% | 2.7만 |
|---|
| 2026.07.20 | ₩1,270 | ₩1,367 | ₩1,246 | ₩1,353 | +6.54% | 3.5만 |
|---|
| 2026.07.17 | ₩1,226 | ₩1,338 | ₩1,206 | ₩1,270 | +3.61% | 4.6천 |
|---|
| 2026.07.16 | ₩1,286 | ₩1,353 | ₩1,273 | ₩1,310 | +1.81% | 1.9만 |
|---|
| 2026.07.15 | ₩1,313 | ₩1,353 | ₩1,220 | ₩1,353 | +3.06% | 2.1만 |
|---|
| 2026.07.14 | ₩1,394 | ₩1,394 | ₩1,293 | ₩1,293 | -7.21% | 1.3만 |
|---|
| 2026.07.13 | ₩1,313 | ₩1,383 | ₩1,313 | ₩1,340 | +2.05% | 2.4만 |
|---|
| 2026.07.10 | ₩1,447 | ₩1,447 | ₩1,286 | ₩1,324 | -8.51% | 1.5만 |
|---|
| 2026.07.09 | ₩1,340 | ₩1,380 | ₩1,273 | ₩1,340 | 0.00% | 18만 |
|---|
| 2026.07.08 | ₩1,420 | ₩1,420 | ₩1,286 | ₩1,340 | -5.66% | 3.2만 |
|---|
| 2026.07.07 | ₩1,420 | ₩1,420 | ₩1,353 | ₩1,394 | -1.89% | 1.6만 |
|---|
| 2026.07.06 | ₩1,461 | ₩1,501 | ₩1,433 | ₩1,447 | -0.92% | 1.9만 |
|---|
| 2026.07.02 | ₩1,461 | ₩1,492 | ₩1,447 | ₩1,461 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩1,474 | ₩1,474 | ₩1,421 | ₩1,474 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩1,474 | ₩1,501 | ₩1,461 | ₩1,461 | -0.91% | 1만 |
|---|
| 2026.06.29 | ₩1,474 | ₩1,501 | ₩1,474 | ₩1,487 | +0.91% | 1.3만 |
|---|
| 2026.06.26 | ₩1,474 | ₩1,514 | ₩1,461 | ₩1,514 | +2.73% | 1.8만 |
|---|
| 2026.06.25 | ₩1,514 | ₩1,568 | ₩1,474 | ₩1,474 | -2.65% | 1.9만 |
|---|
| 2026.06.24 | ₩1,528 | ₩1,583 | ₩1,487 | ₩1,501 | -1.75% | 2.6만 |
|---|
| 2026.06.23 | ₩1,514 | ₩1,527 | ₩1,487 | ₩1,501 | -0.88% | 1.5만 |
|---|
| 2026.06.22 | ₩1,581 | ₩1,608 | ₩1,474 | ₩1,541 | -2.54% | 4.1만 |
|---|
| 2026.06.18 | ₩1,554 | ₩1,608 | ₩1,461 | ₩1,581 | +1.72% | 4.3만 |
|---|
| 2026.06.17 | ₩1,688 | ₩1,702 | ₩1,447 | ₩1,514 | -10.32% | 4.6만 |
|---|
| 2026.06.16 | ₩1,621 | ₩1,863 | ₩1,595 | ₩1,662 | +2.48% | 10.7만 |
|---|
| 2026.06.15 | ₩1,541 | ₩1,715 | ₩1,541 | ₩1,675 | +8.70% | 6.4만 |
|---|
| 2026.06.12 | ₩1,635 | ₩1,863 | ₩1,541 | ₩1,581 | -3.28% | 17.1만 |
|---|
| 2026.06.11 | ₩1,541 | ₩1,809 | ₩1,501 | ₩1,702 | +10.43% | 39.5만 |
|---|
| 2026.06.10 | ₩1,190 | ₩2,010 | ₩1,085 | ₩1,635 | +37.33% | 1916.9만 |
|---|
| 2026.06.09 | ₩1,327 | ₩1,353 | ₩1,273 | ₩1,273 | -4.02% | 4만 |
|---|
| 2026.06.08 | ₩1,367 | ₩1,394 | ₩1,323 | ₩1,367 | 0.00% | 6.2만 |
|---|
| 2026.06.05 | ₩1,407 | ₩1,420 | ₩1,313 | ₩1,322 | -6.02% | 4.9만 |
|---|
| 2026.06.04 | ₩1,434 | ₩1,487 | ₩1,407 | ₩1,420 | -0.93% | 1.4만 |
|---|
| 2026.06.03 | ₩1,541 | ₩1,541 | ₩1,421 | ₩1,461 | -5.22% | 1.9만 |
|---|
| 2026.06.02 | ₩1,407 | ₩1,541 | ₩1,340 | ₩1,487 | +5.71% | 9.4만 |
|---|
| 2026.06.01 | ₩1,407 | ₩1,447 | ₩1,340 | ₩1,367 | -2.86% | 2만 |
|---|
| 2026.05.29 | ₩1,407 | ₩1,420 | ₩1,336 | ₩1,380 | -1.90% | 9.4천 |
|---|
| 2026.05.28 | ₩1,380 | ₩1,511 | ₩1,340 | ₩1,367 | -0.97% | 2만 |
|---|
| 2026.05.27 | ₩1,394 | ₩1,461 | ₩1,313 | ₩1,407 | +0.96% | 1.7만 |
|---|
| 2026.05.26 | ₩1,327 | ₩1,447 | ₩1,327 | ₩1,407 | +6.06% | 3.1만 |
|---|
| 2026.05.22 | ₩1,420 | ₩1,447 | ₩1,367 | ₩1,367 | -3.77% | 2.2만 |
|---|
| 2026.05.21 | ₩1,447 | ₩1,447 | ₩1,367 | ₩1,407 | -2.78% | 1.6만 |
|---|
| 2026.05.20 | ₩1,306 | ₩1,461 | ₩1,286 | ₩1,420 | +8.80% | 3.7만 |
|---|
| 2026.05.19 | ₩1,461 | ₩1,474 | ₩1,407 | ₩1,420 | -2.75% | 2.6만 |
|---|
| 2026.05.18 | ₩1,568 | ₩1,648 | ₩1,447 | ₩1,541 | -1.71% | 26.9만 |
|---|
| 2026.05.15 | ₩1,541 | ₩1,836 | ₩1,474 | ₩1,581 | +2.61% | 29.7만 |
|---|
| 2026.05.14 | ₩1,501 | ₩1,688 | ₩1,474 | ₩1,554 | +3.57% | 3.4만 |
|---|
| 2026.05.13 | ₩1,474 | ₩1,534 | ₩1,474 | ₩1,514 | +2.73% | 1.2만 |
|---|
| 2026.05.12 | ₩1,528 | ₩1,581 | ₩1,461 | ₩1,474 | -3.51% | 1.4만 |
|---|
| 2026.05.11 | ₩1,528 | ₩1,554 | ₩1,501 | ₩1,501 | -1.75% | 1.9만 |
|---|
| 2026.05.08 | ₩1,501 | ₩1,595 | ₩1,501 | ₩1,514 | +0.89% | 2.6만 |
|---|
| 2026.05.07 | ₩1,420 | ₩1,608 | ₩1,420 | ₩1,501 | +5.66% | 3.7만 |
|---|
| 2026.05.06 | ₩1,595 | ₩1,608 | ₩1,474 | ₩1,534 | -3.78% | 4.5만 |
|---|
| 2026.05.05 | ₩1,595 | ₩1,654 | ₩1,595 | ₩1,608 | +0.84% | 6.5천 |
|---|
| 2026.05.04 | ₩1,635 | ₩1,688 | ₩1,595 | ₩1,595 | -2.46% | 1.7만 |
|---|
| 2026.05.01 | ₩1,635 | ₩1,685 | ₩1,621 | ₩1,648 | +0.82% | 1.2만 |
|---|
| 2026.04.30 | ₩1,595 | ₩1,661 | ₩1,568 | ₩1,635 | +2.52% | 1.4만 |
|---|
| 2026.04.29 | ₩1,554 | ₩1,635 | ₩1,474 | ₩1,608 | +3.45% | 1.9만 |
|---|
| 2026.04.28 | ₩1,635 | ₩1,644 | ₩1,581 | ₩1,608 | -1.64% | 2.7만 |
|---|
| 2026.04.27 | ₩1,635 | ₩1,662 | ₩1,635 | ₩1,648 | +0.82% | 2.6만 |
|---|
| 2026.04.24 | ₩1,662 | ₩1,715 | ₩1,648 | ₩1,662 | 0.00% | 2.3만 |
|---|
| 2026.04.23 | ₩1,635 | ₩1,755 | ₩1,635 | ₩1,688 | +3.28% | 2.5만 |
|---|
| 2026.04.22 | ₩1,755 | ₩1,782 | ₩1,702 | ₩1,702 | -3.05% | 3.6만 |
|---|
| 2026.04.21 | ₩1,822 | ₩1,876 | ₩1,769 | ₩1,769 | -2.94% | 2.3만 |
|---|
| 2026.04.20 | ₩1,782 | ₩1,849 | ₩1,755 | ₩1,822 | +2.26% | 2.2만 |
|---|
| 2026.04.17 | ₩1,755 | ₩1,876 | ₩1,755 | ₩1,782 | +1.53% | 3.8만 |
|---|
| 2026.04.16 | ₩1,836 | ₩1,836 | ₩1,769 | ₩1,769 | -3.65% | 3.1만 |
|---|
| 2026.04.15 | ₩1,755 | ₩1,936 | ₩1,742 | ₩1,849 | +5.34% | 6.4만 |
|---|
| 2026.04.14 | ₩1,702 | ₩1,782 | ₩1,635 | ₩1,715 | +0.79% | 4.4만 |
|---|
| 2026.04.13 | ₩1,635 | ₩1,809 | ₩1,621 | ₩1,688 | +3.28% | 10.5만 |
|---|
| 2026.04.10 | ₩1,782 | ₩1,829 | ₩1,688 | ₩1,688 | -5.26% | 6.5만 |
|---|
| 2026.04.09 | ₩1,840 | ₩1,874 | ₩1,809 | ₩1,809 | -1.70% | 1.2만 |
|---|
| 2026.04.08 | ₩1,849 | ₩1,916 | ₩1,836 | ₩1,863 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩1,864 | ₩1,876 | ₩1,823 | ₩1,849 | -0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩1,876 | ₩1,956 | ₩1,849 | ₩1,863 | -0.71% | 3.9만 |
|---|
| 2026.04.02 | ₩1,889 | ₩1,916 | ₩1,837 | ₩1,876 | -0.71% | 3.8만 |
|---|
| 2026.04.01 | ₩1,943 | ₩2,085 | ₩1,889 | ₩1,916 | -1.38% | 1.8만 |
|---|
| 2026.03.31 | ₩1,863 | ₩2,023 | ₩1,851 | ₩1,916 | +2.88% | 7.3만 |
|---|
| 2026.03.30 | ₩1,822 | ₩1,950 | ₩1,782 | ₩1,863 | +2.21% | 5.4만 |
|---|
| 2026.03.27 | ₩1,956 | ₩1,980 | ₩1,742 | ₩1,849 | -5.48% | 12.6만 |
|---|
| 2026.03.26 | ₩1,983 | ₩2,077 | ₩1,983 | ₩1,983 | 0.00% | 4.2만 |
|---|
| 2026.03.25 | ₩1,970 | ₩2,064 | ₩1,970 | ₩2,023 | +2.72% | 3.4만 |
|---|
| 2026.03.24 | ₩2,010 | ₩2,037 | ₩1,970 | ₩1,983 | -1.33% | 5.2만 |
|---|
| 2026.03.23 | ₩1,956 | ₩2,090 | ₩1,930 | ₩2,037 | +4.11% | 8.1만 |
|---|
| 2026.03.20 | ₩1,970 | ₩2,064 | ₩1,889 | ₩1,997 | +1.36% | 7.8만 |
|---|
| 2026.03.19 | ₩1,943 | ₩2,023 | ₩1,921 | ₩1,983 | +2.07% | 6.9만 |
|---|
| 2026.03.18 | ₩1,983 | ₩2,018 | ₩1,956 | ₩1,997 | +0.68% | 3만 |
|---|
| 2026.03.17 | ₩2,037 | ₩2,037 | ₩1,876 | ₩1,956 | -3.95% | 7.3만 |
|---|
| 2026.03.16 | ₩2,050 | ₩2,197 | ₩1,970 | ₩2,037 | -0.65% | 5.5만 |
|---|
| 2026.03.13 | ₩2,211 | ₩2,251 | ₩2,037 | ₩2,037 | -7.88% | 9.1만 |
|---|
| 2026.03.12 | ₩2,211 | ₩2,345 | ₩2,198 | ₩2,211 | 0.00% | 17.2만 |
|---|
| 2026.03.11 | ₩2,064 | ₩2,264 | ₩2,064 | ₩2,144 | +3.90% | 15.2만 |
|---|
| 2026.03.10 | ₩2,117 | ₩2,184 | ₩2,077 | ₩2,117 | 0.00% | 9.8만 |
|---|
| 2026.03.09 | ₩2,023 | ₩2,184 | ₩1,983 | ₩2,131 | +5.30% | 14.1만 |
|---|
| 2026.03.06 | ₩1,997 | ₩2,104 | ₩1,943 | ₩2,050 | +2.68% | 7.5만 |
|---|
| 2026.03.05 | ₩2,064 | ₩2,135 | ₩1,956 | ₩1,983 | -3.90% | 7.7만 |
|---|
| 2026.03.04 | ₩1,983 | ₩2,171 | ₩1,970 | ₩2,090 | +5.41% | 20.6만 |
|---|
| 2026.03.03 | ₩1,903 | ₩1,997 | ₩1,876 | ₩1,970 | +3.52% | 8만 |
|---|
| 2026.03.02 | ₩1,836 | ₩2,037 | ₩1,836 | ₩1,943 | +5.84% | 10.8만 |
|---|
| 2026.02.27 | ₩1,930 | ₩1,970 | ₩1,822 | ₩1,916 | -0.69% | 11.1만 |
|---|
| 2026.02.26 | ₩1,930 | ₩2,010 | ₩1,889 | ₩1,956 | +1.39% | 10.3만 |
|---|
| 2026.02.25 | ₩1,997 | ₩2,063 | ₩1,876 | ₩1,930 | -3.36% | 21.1만 |
|---|
| 2026.02.24 | ₩2,104 | ₩2,211 | ₩1,943 | ₩2,023 | -3.82% | 19.3만 |
|---|
| 2026.02.23 | ₩2,050 | ₩2,171 | ₩2,010 | ₩2,104 | +2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩2,171 | ₩2,291 | ₩1,970 | ₩2,077 | -4.32% | 24만 |
|---|
| 2026.02.19 | ₩2,010 | ₩2,184 | ₩1,943 | ₩2,171 | +8.00% | 31.7만 |
|---|
| 2026.02.18 | ₩1,876 | ₩2,053 | ₩1,876 | ₩2,010 | +7.14% | 25.5만 |
|---|
| 2026.02.17 | ₩1,903 | ₩1,977 | ₩1,809 | ₩1,903 | 0.00% | 24.1만 |
|---|
| 2026.02.13 | ₩1,822 | ₩2,050 | ₩1,809 | ₩1,983 | +8.82% | 60.3만 |
|---|
| 2026.02.12 | ₩1,715 | ₩1,876 | ₩1,702 | ₩1,782 | +3.91% | 35.4만 |
|---|
| 2026.02.11 | ₩1,675 | ₩1,782 | ₩1,621 | ₩1,715 | +2.40% | 25.2만 |
|---|
| 2026.02.10 | ₩1,595 | ₩1,769 | ₩1,595 | ₩1,688 | +5.88% | 41.5만 |
|---|
| 2026.02.09 | ₩1,581 | ₩1,635 | ₩1,528 | ₩1,608 | +1.69% | 44.6만 |
|---|
| 2026.02.06 | ₩1,541 | ₩1,635 | ₩1,501 | ₩1,528 | -0.87% | 60.2만 |
|---|
| 2026.02.05 | ₩1,621 | ₩1,675 | ₩1,474 | ₩1,481 | -8.68% | 60.1만 |
|---|
| 2026.02.04 | ₩1,608 | ₩1,835 | ₩1,541 | ₩1,675 | +4.17% | 103.9만 |
|---|
| 2026.02.03 | ₩1,769 | ₩1,889 | ₩1,608 | ₩1,608 | -9.09% | 181.6만 |
|---|
| 2026.02.02 | ₩1,447 | ₩2,988 | ₩1,420 | ₩1,822 | +25.93% | 2357.1만 |
|---|
| 2026.01.30 | ₩1,662 | ₩1,742 | ₩1,367 | ₩1,407 | -15.32% | 149.1만 |
|---|
| 2026.01.29 | ₩1,769 | ₩1,899 | ₩1,581 | ₩1,601 | -9.47% | 164.2만 |
|---|
| 2026.01.28 | ₩1,930 | ₩2,144 | ₩1,769 | ₩1,769 | -8.33% | 263만 |
|---|
| 2026.01.27 | ₩2,412 | ₩2,479 | ₩1,608 | ₩2,171 | -10.00% | 921.6만 |
|---|
| 2026.01.26 | ₩15,424 | ₩15,785 | ₩3,457 | ₩3,618 | -76.54% | 623.8만 |
|---|
| 2026.01.23 | ₩15,611 | ₩15,946 | ₩15,196 | ₩15,209 | -2.58% | 220.6만 |
|---|
| 2026.01.22 | ₩15,142 | ₩15,812 | ₩14,740 | ₩15,075 | -0.44% | 57.3만 |
|---|
| 2026.01.21 | ₩14,941 | ₩17,152 | ₩14,901 | ₩15,276 | +2.24% | 161.2만 |
|---|
| 2026.01.20 | ₩14,955 | ₩15,397 | ₩14,888 | ₩14,968 | +0.09% | 34.8만 |
|---|
| 2026.01.16 | ₩15,129 | ₩15,397 | ₩14,941 | ₩14,981 | -0.97% | 55.5만 |
|---|
| 2026.01.15 | ₩15,089 | ₩15,370 | ₩15,022 | ₩15,035 | -0.36% | 119.6만 |
|---|
| 2026.01.14 | ₩14,955 | ₩15,276 | ₩14,928 | ₩15,142 | +1.25% | 118.4만 |
|---|
| 2026.01.13 | ₩14,821 | ₩15,062 | ₩14,673 | ₩14,941 | +0.81% | 81.5만 |
|---|
| 2026.01.12 | ₩14,740 | ₩15,008 | ₩14,606 | ₩14,874 | +0.91% | 47.8만 |
|---|
| 2026.01.09 | ₩14,606 | ₩14,821 | ₩14,405 | ₩14,740 | +0.92% | 118.7만 |
|---|
| 2026.01.08 | ₩14,687 | ₩14,988 | ₩14,472 | ₩14,606 | -0.55% | 64.1만 |
|---|
| 2026.01.07 | ₩14,660 | ₩14,977 | ₩14,338 | ₩14,687 | +0.18% | 12.4만 |
|---|
| 2026.01.06 | ₩15,276 | ₩15,424 | ₩14,070 | ₩14,740 | -3.51% | 219.5만 |
|---|
| 2026.01.05 | ₩14,472 | ₩15,316 | ₩14,338 | ₩15,263 | +5.46% | 31.9만 |
|---|
| 2026.01.02 | ₩14,204 | ₩14,539 | ₩14,043 | ₩14,472 | +1.89% | 42.9만 |
|---|
| 2025.12.31 | ₩13,963 | ₩14,311 | ₩13,802 | ₩14,204 | +1.73% | 35.6만 |
|---|
| 2025.12.30 | ₩13,775 | ₩14,070 | ₩13,601 | ₩13,963 | +1.36% | 85.3만 |
|---|
| 2025.12.29 | ₩13,400 | ₩14,003 | ₩13,400 | ₩13,668 | +2.00% | 60만 |
|---|
| 2025.12.26 | ₩13,735 | ₩13,735 | ₩13,481 | ₩13,668 | -0.49% | 14.1만 |
|---|
| 2025.12.24 | ₩13,802 | ₩13,923 | ₩13,534 | ₩13,628 | -1.26% | 15.6만 |
|---|
| 2025.12.23 | ₩13,440 | ₩14,493 | ₩13,333 | ₩13,735 | +2.19% | 58.7만 |
|---|
| 2025.12.22 | ₩12,998 | ₩13,708 | ₩12,998 | ₩13,534 | +4.12% | 16만 |
|---|
| 2025.12.19 | ₩12,663 | ₩13,213 | ₩12,663 | ₩13,213 | +4.34% | 5천 |
|---|
| 2025.12.18 | ₩13,360 | ₩13,360 | ₩12,757 | ₩12,757 | -4.51% | 1.2만 |
|---|
| 2025.12.17 | ₩13,816 | ₩13,816 | ₩13,213 | ₩13,360 | -3.30% | 5.4천 |
|---|
| 2025.12.16 | ₩13,293 | ₩13,534 | ₩13,132 | ₩13,534 | +1.81% | 7.5천 |
|---|
| 2025.12.15 | ₩14,097 | ₩14,628 | ₩12,971 | ₩13,333 | -5.42% | 3.2만 |
|---|
| 2025.12.12 | ₩14,633 | ₩14,928 | ₩14,164 | ₩14,177 | -3.11% | 2.4만 |
|---|
| 2025.12.11 | ₩14,834 | ₩14,968 | ₩14,600 | ₩14,606 | -1.54% | 1.2만 |
|---|
| 2025.12.10 | ₩14,914 | ₩15,075 | ₩14,667 | ₩15,022 | +0.72% | 4.2만 |
|---|
| 2025.12.09 | ₩15,357 | ₩15,357 | ₩14,873 | ₩15,008 | -2.27% | 1.2만 |
|---|
| 2025.12.08 | ₩15,424 | ₩15,732 | ₩15,303 | ₩15,303 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩15,249 | ₩15,437 | ₩15,039 | ₩15,437 | +1.23% | 4.4만 |
|---|
| 2025.12.04 | ₩14,606 | ₩15,913 | ₩14,606 | ₩15,343 | +5.05% | 12.5만 |
|---|
| 2025.12.03 | ₩15,008 | ₩15,099 | ₩14,204 | ₩14,687 | -2.14% | 3.4만 |
|---|
| 2025.12.02 | ₩16,321 | ₩16,616 | ₩14,874 | ₩14,888 | -8.78% | 101.7만 |
|---|
| 2025.12.01 | ₩16,603 | ₩16,884 | ₩16,482 | ₩16,884 | +1.69% | 4.6만 |
|---|
| 2025.11.28 | ₩16,348 | ₩17,420 | ₩16,067 | ₩16,916 | +3.47% | 7.5만 |
|---|
| 2025.11.26 | ₩16,147 | ₩16,362 | ₩15,812 | ₩16,281 | +0.83% | 4.8만 |
|---|
| 2025.11.25 | ₩15,410 | ₩16,214 | ₩14,807 | ₩15,812 | +2.61% | 118만 |
|---|
| 2025.11.24 | ₩14,981 | ₩15,414 | ₩14,821 | ₩14,874 | -0.72% | 7.5천 |
|---|
| 2025.11.21 | ₩14,392 | ₩15,303 | ₩14,392 | ₩15,249 | +5.96% | 8.1천 |
|---|
| 2025.11.20 | ₩15,276 | ₩15,276 | ₩14,070 | ₩14,700 | -3.77% | 4.1만 |
|---|
| 2025.11.19 | ₩15,276 | ₩15,276 | ₩14,740 | ₩15,129 | -0.96% | 1.8만 |
|---|
| 2025.11.18 | ₩15,223 | ₩15,665 | ₩14,740 | ₩15,276 | +0.35% | 2.9만 |
|---|
| 2025.11.17 | ₩14,070 | ₩15,625 | ₩14,070 | ₩14,968 | +6.38% | 2.4만 |
|---|
| 2025.11.14 | ₩14,070 | ₩14,740 | ₩14,070 | ₩14,472 | +2.86% | 5.9천 |
|---|
| 2025.11.13 | ₩15,196 | ₩15,294 | ₩14,740 | ₩14,740 | -3.00% | 1.4만 |
|---|
| 2025.11.12 | ₩15,491 | ₩15,692 | ₩15,276 | ₩15,511 | +0.13% | 1.7만 |
|---|
| 2025.11.11 | ₩15,893 | ₩15,906 | ₩15,263 | ₩15,491 | -2.53% | 8.9천 |
|---|
| 2025.11.10 | ₩15,625 | ₩16,161 | ₩15,185 | ₩16,147 | +3.34% | 1.1만 |
|---|
| 2025.11.07 | ₩15,678 | ₩16,214 | ₩15,209 | ₩15,625 | -0.34% | 2.4만 |
|---|
| 2025.11.06 | ₩16,027 | ₩16,683 | ₩14,767 | ₩15,649 | -2.36% | 3.8만 |
|---|
| 2025.11.05 | ₩16,991 | ₩17,206 | ₩16,094 | ₩16,147 | -4.97% | 4.4만 |
|---|
| 2025.11.04 | ₩16,321 | ₩17,876 | ₩16,321 | ₩17,032 | +4.35% | 4만 |
|---|
| 2025.11.03 | ₩17,032 | ₩17,219 | ₩16,522 | ₩16,522 | -2.99% | 1.5만 |
|---|
| 2025.10.31 | ₩15,343 | ₩17,206 | ₩15,343 | ₩16,951 | +10.48% | 3.8만 |
|---|
| 2025.10.30 | ₩15,678 | ₩16,335 | ₩15,249 | ₩15,504 | -1.11% | 42만 |
|---|
| 2025.10.29 | ₩15,370 | ₩15,980 | ₩15,357 | ₩15,638 | +1.74% | 5.3만 |
|---|
| 2025.10.28 | ₩15,799 | ₩16,174 | ₩15,008 | ₩15,504 | -1.87% | 6.1만 |
|---|
| 2025.10.27 | ₩15,933 | ₩16,630 | ₩15,249 | ₩15,759 | -1.09% | 8만 |
|---|
| 2025.10.24 | ₩16,214 | ₩16,978 | ₩15,022 | ₩16,094 | -0.74% | 12.3만 |
|---|
| 2025.10.23 | ₩19,444 | ₩19,907 | ₩14,888 | ₩16,154 | -16.92% | 61.3만 |
|---|
| 2025.10.22 | ₩20,100 | ₩21,025 | ₩19,269 | ₩19,671 | -2.13% | 101.4만 |
|---|
| 2025.10.21 | ₩19,886 | ₩20,301 | ₩19,792 | ₩20,073 | +0.94% | 19.2만 |
|---|
| 2025.10.20 | ₩19,913 | ₩20,033 | ₩19,591 | ₩19,819 | -0.47% | 26.2만 |
|---|
| 2025.10.17 | ₩19,229 | ₩19,949 | ₩19,028 | ₩19,779 | +2.86% | 34.2만 |
|---|
| 2025.10.16 | ₩19,551 | ₩19,564 | ₩19,135 | ₩19,269 | -1.44% | 13.7만 |
|---|
| 2025.10.15 | ₩19,269 | ₩19,497 | ₩18,975 | ₩19,430 | +0.83% | 31.5만 |
|---|
| 2025.10.14 | ₩18,492 | ₩19,296 | ₩17,755 | ₩19,256 | +4.13% | 50.3만 |
|---|
| 2025.10.13 | ₩18,693 | ₩19,082 | ₩18,492 | ₩18,693 | 0.00% | 27.8만 |
|---|
| 2025.10.10 | ₩18,760 | ₩19,015 | ₩18,265 | ₩18,653 | -0.57% | 100.8만 |
|---|