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 | ₩1,081 | ₩1,188 | ₩1,081 | ₩1,134 | +4.95% | 4.3천 |
| 2026.10.08 | ₩1,173 | ₩1,173 | ₩1,081 | ₩1,114 | -4.99% | 1.8만 |
| 2026.10.07 | ₩1,148 | ₩1,174 | ₩1,094 | ₩1,108 | -3.49% | 2.6만 |
| 2026.10.06 | ₩1,172 | ₩1,174 | ₩1,168 | ₩1,174 | +0.18% | 3.5천 |
| 2026.10.05 | ₩1,174 | ₩1,188 | ₩1,161 | ₩1,174 | 0.00% | 1.1만 |
| 2026.10.02 | ₩1,174 | ₩1,188 | ₩1,174 | ₩1,188 | +1.14% | 2.1천 |
| 2026.10.01 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,174 | +1.15% | 3.1천 |
| 2026.09.30 | ₩1,188 | ₩1,214 | ₩1,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,174 |
| -1.12% |
| 8.9천 |
| 2026.09.29 | ₩1,214 | ₩1,216 | ₩1,175 | ₩1,175 | -3.24% | 1만 |
|---|
| 2026.09.28 | ₩1,201 | ₩1,251 | ₩1,201 | ₩1,208 | +0.56% | 6.3천 |
|---|
| 2026.09.25 | ₩1,228 | ₩1,268 | ₩1,201 | ₩1,219 | -0.75% | 6.9천 |
|---|
| 2026.09.24 | ₩1,209 | ₩1,247 | ₩1,201 | ₩1,210 | +0.02% | 3.5천 |
|---|
| 2026.09.23 | ₩1,212 | ₩1,275 | ₩1,201 | ₩1,201 | -0.91% | 2.8만 |
|---|
| 2026.09.22 | ₩1,182 | ₩1,228 | ₩1,182 | ₩1,214 | +2.77% | 4.3천 |
|---|
| 2026.09.21 | ₩1,182 | ₩1,214 | ₩1,182 | ₩1,182 | 0.00% | 8.4천 |
|---|
| 2026.09.18 | ₩1,161 | ₩1,224 | ₩1,161 | ₩1,188 | +2.30% | 1만 |
|---|
| 2026.09.17 | ₩1,174 | ₩1,214 | ₩1,161 | ₩1,174 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩1,174 | ₩1,214 | ₩1,174 | ₩1,188 | +1.14% | 1만 |
|---|
| 2026.09.15 | ₩1,217 | ₩1,226 | ₩1,185 | ₩1,199 | -1.45% | 2.2만 |
|---|
| 2026.09.14 | ₩1,218 | ₩1,321 | ₩1,217 | ₩1,228 | +0.77% | 1.1만 |
|---|
| 2026.09.11 | ₩1,236 | ₩1,254 | ₩1,218 | ₩1,218 | -1.40% | 1.2만 |
|---|
| 2026.09.10 | ₩1,257 | ₩1,261 | ₩1,232 | ₩1,241 | -1.23% | 6.3천 |
|---|
| 2026.09.09 | ₩1,281 | ₩1,283 | ₩1,268 | ₩1,268 | -1.04% | 8.9천 |
|---|
| 2026.09.08 | ₩1,308 | ₩1,321 | ₩1,268 | ₩1,288 | -1.53% | 3.2만 |
|---|
| 2026.09.04 | ₩1,321 | ₩1,334 | ₩1,268 | ₩1,301 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩1,334 | ₩1,361 | ₩1,328 | ₩1,334 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩1,334 | ₩1,361 | ₩1,308 | ₩1,308 | -2.00% | 1.1만 |
|---|
| 2026.09.01 | ₩1,388 | ₩1,388 | ₩1,321 | ₩1,334 | -3.85% | 1.6만 |
|---|
| 2026.08.31 | ₩1,361 | ₩1,415 | ₩1,334 | ₩1,401 | +2.94% | 2.9만 |
|---|
| 2026.08.28 | ₩1,348 | ₩1,415 | ₩1,334 | ₩1,375 | +1.98% | 9.4천 |
|---|
| 2026.08.27 | ₩1,321 | ₩1,401 | ₩1,321 | ₩1,361 | +3.03% | 2.2만 |
|---|
| 2026.08.26 | ₩1,348 | ₩1,361 | ₩1,281 | ₩1,332 | -1.14% | 3만 |
|---|
| 2026.08.25 | ₩1,361 | ₩1,375 | ₩1,348 | ₩1,348 | -0.98% | 3.5만 |
|---|
| 2026.08.24 | ₩1,388 | ₩1,408 | ₩1,361 | ₩1,375 | -0.96% | 3.6만 |
|---|
| 2026.08.21 | ₩1,428 | ₩1,468 | ₩1,388 | ₩1,401 | -1.87% | 4.9만 |
|---|
| 2026.08.20 | ₩1,508 | ₩1,548 | ₩1,415 | ₩1,428 | -5.31% | 8.1만 |
|---|
| 2026.08.19 | ₩1,601 | ₩1,601 | ₩1,521 | ₩1,548 | -3.33% | 9.6만 |
|---|
| 2026.08.18 | ₩1,628 | ₩1,707 | ₩1,535 | ₩1,548 | -4.92% | 5.3만 |
|---|
| 2026.08.17 | ₩1,508 | ₩1,748 | ₩1,508 | ₩1,641 | +8.85% | 13.4만 |
|---|
| 2026.08.14 | ₩1,548 | ₩1,721 | ₩1,473 | ₩1,548 | 0.00% | 21.1만 |
|---|
| 2026.08.13 | ₩1,535 | ₩1,708 | ₩1,415 | ₩1,628 | +6.09% | 66.8만 |
|---|
| 2026.08.12 | ₩1,535 | ₩1,895 | ₩1,481 | ₩1,708 | +11.30% | 3984.5만 |
|---|
| 2026.08.11 | ₩1,241 | ₩1,241 | ₩1,184 | ₩1,241 | -0.01% | 1만 |
|---|
| 2026.08.10 | ₩1,214 | ₩1,254 | ₩1,194 | ₩1,241 | +2.20% | 1.5만 |
|---|
| 2026.08.07 | ₩1,276 | ₩1,294 | ₩1,214 | ₩1,235 | -3.22% | 1.2만 |
|---|
| 2026.08.06 | ₩1,303 | ₩1,303 | ₩1,214 | ₩1,243 | -4.59% | 8.6천 |
|---|
| 2026.08.05 | ₩1,173 | ₩1,268 | ₩1,173 | ₩1,267 | +8.07% | 1.2만 |
|---|
| 2026.08.04 | ₩1,264 | ₩1,308 | ₩1,235 | ₩1,268 | +0.32% | 1.3만 |
|---|
| 2026.08.03 | ₩1,161 | ₩1,321 | ₩1,148 | ₩1,254 | +8.05% | 25.8만 |
|---|
| 2026.07.31 | ₩1,201 | ₩1,274 | ₩1,145 | ₩1,178 | -1.89% | 14.9만 |
|---|
| 2026.07.30 | ₩1,174 | ₩1,308 | ₩1,174 | ₩1,174 | -0.01% | 2.6만 |
|---|
| 2026.07.29 | ₩1,270 | ₩1,401 | ₩1,085 | ₩1,208 | -4.93% | 6.3만 |
|---|
| 2026.07.28 | ₩1,214 | ₩1,284 | ₩1,201 | ₩1,284 | +5.73% | 2.2만 |
|---|
| 2026.07.27 | ₩1,257 | ₩1,314 | ₩1,201 | ₩1,231 | -2.10% | 1.7만 |
|---|
| 2026.07.24 | ₩1,361 | ₩1,388 | ₩1,254 | ₩1,257 | -7.64% | 1.2만 |
|---|
| 2026.07.23 | ₩1,375 | ₩1,411 | ₩1,254 | ₩1,271 | -7.52% | 2.7만 |
|---|
| 2026.07.22 | ₩1,361 | ₩1,361 | ₩1,281 | ₩1,351 | -0.72% | 8.7천 |
|---|
| 2026.07.21 | ₩1,228 | ₩1,375 | ₩1,228 | ₩1,341 | +9.24% | 2.7만 |
|---|
| 2026.07.20 | ₩1,265 | ₩1,361 | ₩1,241 | ₩1,348 | +6.54% | 3.5만 |
|---|
| 2026.07.17 | ₩1,221 | ₩1,332 | ₩1,201 | ₩1,265 | +3.61% | 4.6천 |
|---|
| 2026.07.16 | ₩1,281 | ₩1,348 | ₩1,268 | ₩1,304 | +1.81% | 1.9만 |
|---|
| 2026.07.15 | ₩1,308 | ₩1,348 | ₩1,215 | ₩1,348 | +3.06% | 2.1만 |
|---|
| 2026.07.14 | ₩1,388 | ₩1,388 | ₩1,288 | ₩1,288 | -7.21% | 1.3만 |
|---|
| 2026.07.13 | ₩1,308 | ₩1,377 | ₩1,308 | ₩1,335 | +2.05% | 2.4만 |
|---|
| 2026.07.10 | ₩1,441 | ₩1,441 | ₩1,281 | ₩1,318 | -8.51% | 1.5만 |
|---|
| 2026.07.09 | ₩1,334 | ₩1,375 | ₩1,268 | ₩1,334 | 0.00% | 18만 |
|---|
| 2026.07.08 | ₩1,415 | ₩1,415 | ₩1,281 | ₩1,334 | -5.66% | 3.2만 |
|---|
| 2026.07.07 | ₩1,415 | ₩1,415 | ₩1,348 | ₩1,388 | -1.89% | 1.6만 |
|---|
| 2026.07.06 | ₩1,455 | ₩1,495 | ₩1,427 | ₩1,441 | -0.92% | 1.9만 |
|---|
| 2026.07.02 | ₩1,455 | ₩1,486 | ₩1,441 | ₩1,455 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩1,468 | ₩1,468 | ₩1,415 | ₩1,468 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩1,468 | ₩1,495 | ₩1,455 | ₩1,455 | -0.91% | 1만 |
|---|
| 2026.06.29 | ₩1,468 | ₩1,495 | ₩1,468 | ₩1,481 | +0.91% | 1.3만 |
|---|
| 2026.06.26 | ₩1,468 | ₩1,508 | ₩1,455 | ₩1,508 | +2.73% | 1.8만 |
|---|
| 2026.06.25 | ₩1,508 | ₩1,561 | ₩1,468 | ₩1,468 | -2.65% | 1.9만 |
|---|
| 2026.06.24 | ₩1,521 | ₩1,577 | ₩1,481 | ₩1,495 | -1.75% | 2.6만 |
|---|
| 2026.06.23 | ₩1,508 | ₩1,521 | ₩1,481 | ₩1,495 | -0.88% | 1.5만 |
|---|
| 2026.06.22 | ₩1,575 | ₩1,601 | ₩1,468 | ₩1,535 | -2.54% | 4.1만 |
|---|
| 2026.06.18 | ₩1,548 | ₩1,601 | ₩1,455 | ₩1,575 | +1.72% | 4.3만 |
|---|
| 2026.06.17 | ₩1,681 | ₩1,695 | ₩1,441 | ₩1,508 | -10.32% | 4.6만 |
|---|
| 2026.06.16 | ₩1,615 | ₩1,855 | ₩1,588 | ₩1,655 | +2.48% | 10.7만 |
|---|
| 2026.06.15 | ₩1,535 | ₩1,708 | ₩1,535 | ₩1,668 | +8.70% | 6.4만 |
|---|
| 2026.06.12 | ₩1,628 | ₩1,855 | ₩1,535 | ₩1,575 | -3.28% | 17.1만 |
|---|
| 2026.06.11 | ₩1,535 | ₩1,801 | ₩1,495 | ₩1,695 | +10.43% | 39.5만 |
|---|
| 2026.06.10 | ₩1,186 | ₩2,002 | ₩1,081 | ₩1,628 | +37.33% | 1916.9만 |
|---|
| 2026.06.09 | ₩1,321 | ₩1,348 | ₩1,268 | ₩1,268 | -4.02% | 4만 |
|---|
| 2026.06.08 | ₩1,361 | ₩1,388 | ₩1,317 | ₩1,361 | 0.00% | 6.2만 |
|---|
| 2026.06.05 | ₩1,401 | ₩1,415 | ₩1,308 | ₩1,317 | -6.02% | 4.9만 |
|---|
| 2026.06.04 | ₩1,428 | ₩1,481 | ₩1,401 | ₩1,415 | -0.93% | 1.4만 |
|---|
| 2026.06.03 | ₩1,535 | ₩1,535 | ₩1,415 | ₩1,455 | -5.22% | 1.9만 |
|---|
| 2026.06.02 | ₩1,401 | ₩1,535 | ₩1,335 | ₩1,481 | +5.71% | 9.4만 |
|---|
| 2026.06.01 | ₩1,401 | ₩1,441 | ₩1,334 | ₩1,361 | -2.86% | 2만 |
|---|
| 2026.05.29 | ₩1,401 | ₩1,415 | ₩1,330 | ₩1,375 | -1.90% | 9.4천 |
|---|
| 2026.05.28 | ₩1,375 | ₩1,504 | ₩1,334 | ₩1,361 | -0.97% | 2만 |
|---|
| 2026.05.27 | ₩1,388 | ₩1,455 | ₩1,308 | ₩1,401 | +0.96% | 1.7만 |
|---|
| 2026.05.26 | ₩1,321 | ₩1,441 | ₩1,321 | ₩1,401 | +6.06% | 3.1만 |
|---|
| 2026.05.22 | ₩1,415 | ₩1,441 | ₩1,361 | ₩1,361 | -3.77% | 2.2만 |
|---|
| 2026.05.21 | ₩1,441 | ₩1,441 | ₩1,361 | ₩1,401 | -2.78% | 1.6만 |
|---|
| 2026.05.20 | ₩1,300 | ₩1,455 | ₩1,281 | ₩1,415 | +8.80% | 3.7만 |
|---|
| 2026.05.19 | ₩1,455 | ₩1,468 | ₩1,401 | ₩1,415 | -2.75% | 2.6만 |
|---|
| 2026.05.18 | ₩1,561 | ₩1,641 | ₩1,441 | ₩1,535 | -1.71% | 26.9만 |
|---|
| 2026.05.15 | ₩1,535 | ₩1,828 | ₩1,468 | ₩1,575 | +2.61% | 29.7만 |
|---|
| 2026.05.14 | ₩1,495 | ₩1,681 | ₩1,468 | ₩1,548 | +3.57% | 3.4만 |
|---|
| 2026.05.13 | ₩1,468 | ₩1,528 | ₩1,468 | ₩1,508 | +2.73% | 1.2만 |
|---|
| 2026.05.12 | ₩1,521 | ₩1,575 | ₩1,455 | ₩1,468 | -3.51% | 1.4만 |
|---|
| 2026.05.11 | ₩1,521 | ₩1,548 | ₩1,495 | ₩1,495 | -1.75% | 1.9만 |
|---|
| 2026.05.08 | ₩1,495 | ₩1,588 | ₩1,495 | ₩1,508 | +0.89% | 2.6만 |
|---|
| 2026.05.07 | ₩1,415 | ₩1,601 | ₩1,415 | ₩1,495 | +5.66% | 3.7만 |
|---|
| 2026.05.06 | ₩1,588 | ₩1,601 | ₩1,468 | ₩1,528 | -3.78% | 4.5만 |
|---|
| 2026.05.05 | ₩1,588 | ₩1,647 | ₩1,588 | ₩1,601 | +0.84% | 6.5천 |
|---|
| 2026.05.04 | ₩1,628 | ₩1,681 | ₩1,588 | ₩1,588 | -2.46% | 1.7만 |
|---|
| 2026.05.01 | ₩1,628 | ₩1,678 | ₩1,615 | ₩1,641 | +0.82% | 1.2만 |
|---|
| 2026.04.30 | ₩1,588 | ₩1,655 | ₩1,561 | ₩1,628 | +2.52% | 1.4만 |
|---|
| 2026.04.29 | ₩1,548 | ₩1,628 | ₩1,468 | ₩1,601 | +3.45% | 1.9만 |
|---|
| 2026.04.28 | ₩1,628 | ₩1,637 | ₩1,575 | ₩1,601 | -1.64% | 2.7만 |
|---|
| 2026.04.27 | ₩1,628 | ₩1,655 | ₩1,628 | ₩1,641 | +0.82% | 2.6만 |
|---|
| 2026.04.24 | ₩1,655 | ₩1,708 | ₩1,641 | ₩1,655 | 0.00% | 2.3만 |
|---|
| 2026.04.23 | ₩1,628 | ₩1,748 | ₩1,628 | ₩1,681 | +3.28% | 2.5만 |
|---|
| 2026.04.22 | ₩1,748 | ₩1,775 | ₩1,695 | ₩1,695 | -3.05% | 3.6만 |
|---|
| 2026.04.21 | ₩1,815 | ₩1,868 | ₩1,762 | ₩1,762 | -2.94% | 2.3만 |
|---|
| 2026.04.20 | ₩1,775 | ₩1,842 | ₩1,748 | ₩1,815 | +2.26% | 2.2만 |
|---|
| 2026.04.17 | ₩1,748 | ₩1,868 | ₩1,748 | ₩1,775 | +1.53% | 3.8만 |
|---|
| 2026.04.16 | ₩1,828 | ₩1,828 | ₩1,762 | ₩1,762 | -3.65% | 3.1만 |
|---|
| 2026.04.15 | ₩1,748 | ₩1,928 | ₩1,735 | ₩1,842 | +5.34% | 6.4만 |
|---|
| 2026.04.14 | ₩1,695 | ₩1,775 | ₩1,628 | ₩1,708 | +0.79% | 4.4만 |
|---|
| 2026.04.13 | ₩1,628 | ₩1,802 | ₩1,615 | ₩1,681 | +3.28% | 10.5만 |
|---|
| 2026.04.10 | ₩1,775 | ₩1,822 | ₩1,681 | ₩1,681 | -5.26% | 6.5만 |
|---|
| 2026.04.09 | ₩1,833 | ₩1,866 | ₩1,802 | ₩1,802 | -1.70% | 1.2만 |
|---|
| 2026.04.08 | ₩1,842 | ₩1,908 | ₩1,828 | ₩1,855 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩1,856 | ₩1,868 | ₩1,815 | ₩1,842 | -0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩1,868 | ₩1,948 | ₩1,842 | ₩1,855 | -0.71% | 3.9만 |
|---|
| 2026.04.02 | ₩1,882 | ₩1,908 | ₩1,829 | ₩1,868 | -0.71% | 3.8만 |
|---|
| 2026.04.01 | ₩1,935 | ₩2,076 | ₩1,882 | ₩1,908 | -1.38% | 1.8만 |
|---|
| 2026.03.31 | ₩1,855 | ₩2,015 | ₩1,844 | ₩1,908 | +2.88% | 7.3만 |
|---|
| 2026.03.30 | ₩1,815 | ₩1,942 | ₩1,775 | ₩1,855 | +2.21% | 5.4만 |
|---|
| 2026.03.27 | ₩1,948 | ₩1,972 | ₩1,735 | ₩1,842 | -5.48% | 12.6만 |
|---|
| 2026.03.26 | ₩1,975 | ₩2,068 | ₩1,975 | ₩1,975 | 0.00% | 4.2만 |
|---|
| 2026.03.25 | ₩1,962 | ₩2,055 | ₩1,962 | ₩2,015 | +2.72% | 3.4만 |
|---|
| 2026.03.24 | ₩2,002 | ₩2,028 | ₩1,962 | ₩1,975 | -1.33% | 5.2만 |
|---|
| 2026.03.23 | ₩1,948 | ₩2,082 | ₩1,922 | ₩2,028 | +4.11% | 8.1만 |
|---|
| 2026.03.20 | ₩1,962 | ₩2,055 | ₩1,882 | ₩1,988 | +1.36% | 7.8만 |
|---|
| 2026.03.19 | ₩1,935 | ₩2,015 | ₩1,913 | ₩1,975 | +2.07% | 6.9만 |
|---|
| 2026.03.18 | ₩1,975 | ₩2,010 | ₩1,948 | ₩1,988 | +0.68% | 3만 |
|---|
| 2026.03.17 | ₩2,028 | ₩2,028 | ₩1,868 | ₩1,948 | -3.95% | 7.3만 |
|---|
| 2026.03.16 | ₩2,042 | ₩2,188 | ₩1,962 | ₩2,028 | -0.65% | 5.5만 |
|---|
| 2026.03.13 | ₩2,202 | ₩2,242 | ₩2,028 | ₩2,028 | -7.88% | 9.1만 |
|---|
| 2026.03.12 | ₩2,202 | ₩2,335 | ₩2,189 | ₩2,202 | 0.00% | 17.2만 |
|---|
| 2026.03.11 | ₩2,055 | ₩2,255 | ₩2,055 | ₩2,135 | +3.90% | 15.2만 |
|---|
| 2026.03.10 | ₩2,108 | ₩2,175 | ₩2,068 | ₩2,108 | 0.00% | 9.8만 |
|---|
| 2026.03.09 | ₩2,015 | ₩2,175 | ₩1,975 | ₩2,122 | +5.30% | 14.1만 |
|---|
| 2026.03.06 | ₩1,988 | ₩2,095 | ₩1,935 | ₩2,042 | +2.68% | 7.5만 |
|---|
| 2026.03.05 | ₩2,055 | ₩2,126 | ₩1,948 | ₩1,975 | -3.90% | 7.7만 |
|---|
| 2026.03.04 | ₩1,975 | ₩2,162 | ₩1,962 | ₩2,082 | +5.41% | 20.6만 |
|---|
| 2026.03.03 | ₩1,895 | ₩1,988 | ₩1,868 | ₩1,962 | +3.52% | 8만 |
|---|
| 2026.03.02 | ₩1,828 | ₩2,028 | ₩1,828 | ₩1,935 | +5.84% | 10.8만 |
|---|
| 2026.02.27 | ₩1,922 | ₩1,962 | ₩1,815 | ₩1,908 | -0.69% | 11.1만 |
|---|
| 2026.02.26 | ₩1,922 | ₩2,002 | ₩1,882 | ₩1,948 | +1.39% | 10.3만 |
|---|
| 2026.02.25 | ₩1,988 | ₩2,055 | ₩1,868 | ₩1,922 | -3.36% | 21.1만 |
|---|
| 2026.02.24 | ₩2,095 | ₩2,202 | ₩1,935 | ₩2,015 | -3.82% | 19.3만 |
|---|
| 2026.02.23 | ₩2,042 | ₩2,162 | ₩2,002 | ₩2,095 | +2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩2,162 | ₩2,282 | ₩1,962 | ₩2,068 | -4.32% | 24만 |
|---|
| 2026.02.19 | ₩2,002 | ₩2,175 | ₩1,935 | ₩2,162 | +8.00% | 31.7만 |
|---|
| 2026.02.18 | ₩1,868 | ₩2,045 | ₩1,868 | ₩2,002 | +7.14% | 25.5만 |
|---|
| 2026.02.17 | ₩1,895 | ₩1,968 | ₩1,802 | ₩1,895 | 0.00% | 24.1만 |
|---|
| 2026.02.13 | ₩1,815 | ₩2,042 | ₩1,802 | ₩1,975 | +8.82% | 60.3만 |
|---|
| 2026.02.12 | ₩1,708 | ₩1,868 | ₩1,695 | ₩1,775 | +3.91% | 35.4만 |
|---|
| 2026.02.11 | ₩1,668 | ₩1,775 | ₩1,615 | ₩1,708 | +2.40% | 25.2만 |
|---|
| 2026.02.10 | ₩1,588 | ₩1,762 | ₩1,588 | ₩1,681 | +5.88% | 41.5만 |
|---|
| 2026.02.09 | ₩1,575 | ₩1,628 | ₩1,521 | ₩1,601 | +1.69% | 44.6만 |
|---|
| 2026.02.06 | ₩1,535 | ₩1,628 | ₩1,495 | ₩1,521 | -0.87% | 60.2만 |
|---|
| 2026.02.05 | ₩1,615 | ₩1,668 | ₩1,468 | ₩1,475 | -8.68% | 60.1만 |
|---|
| 2026.02.04 | ₩1,601 | ₩1,827 | ₩1,535 | ₩1,668 | +4.17% | 103.9만 |
|---|
| 2026.02.03 | ₩1,762 | ₩1,882 | ₩1,601 | ₩1,601 | -9.09% | 181.6만 |
|---|
| 2026.02.02 | ₩1,441 | ₩2,976 | ₩1,415 | ₩1,815 | +25.93% | 2357.1만 |
|---|
| 2026.01.30 | ₩1,655 | ₩1,735 | ₩1,361 | ₩1,401 | -15.32% | 149.1만 |
|---|
| 2026.01.29 | ₩1,762 | ₩1,892 | ₩1,575 | ₩1,595 | -9.47% | 164.2만 |
|---|
| 2026.01.28 | ₩1,922 | ₩2,135 | ₩1,762 | ₩1,762 | -8.33% | 263만 |
|---|
| 2026.01.27 | ₩2,402 | ₩2,469 | ₩1,601 | ₩2,162 | -10.00% | 921.6만 |
|---|
| 2026.01.26 | ₩15,360 | ₩15,720 | ₩3,443 | ₩3,603 | -76.54% | 623.8만 |
|---|
| 2026.01.23 | ₩15,547 | ₩15,880 | ₩15,133 | ₩15,146 | -2.58% | 220.6만 |
|---|
| 2026.01.22 | ₩15,080 | ₩15,747 | ₩14,679 | ₩15,013 | -0.44% | 57.3만 |
|---|
| 2026.01.21 | ₩14,879 | ₩17,081 | ₩14,839 | ₩15,213 | +2.24% | 161.2만 |
|---|
| 2026.01.20 | ₩14,893 | ₩15,333 | ₩14,826 | ₩14,906 | +0.09% | 34.8만 |
|---|
| 2026.01.16 | ₩15,066 | ₩15,333 | ₩14,879 | ₩14,919 | -0.97% | 55.5만 |
|---|
| 2026.01.15 | ₩15,026 | ₩15,306 | ₩14,960 | ₩14,973 | -0.36% | 119.6만 |
|---|
| 2026.01.14 | ₩14,893 | ₩15,213 | ₩14,866 | ₩15,080 | +1.25% | 118.4만 |
|---|
| 2026.01.13 | ₩14,759 | ₩15,000 | ₩14,613 | ₩14,879 | +0.81% | 81.5만 |
|---|
| 2026.01.12 | ₩14,679 | ₩14,946 | ₩14,546 | ₩14,813 | +0.91% | 47.8만 |
|---|
| 2026.01.09 | ₩14,546 | ₩14,759 | ₩14,346 | ₩14,679 | +0.92% | 118.7만 |
|---|
| 2026.01.08 | ₩14,626 | ₩14,926 | ₩14,412 | ₩14,546 | -0.55% | 64.1만 |
|---|
| 2026.01.07 | ₩14,599 | ₩14,915 | ₩14,279 | ₩14,626 | +0.18% | 12.4만 |
|---|
| 2026.01.06 | ₩15,213 | ₩15,360 | ₩14,012 | ₩14,679 | -3.51% | 219.5만 |
|---|
| 2026.01.05 | ₩14,412 | ₩15,253 | ₩14,279 | ₩15,200 | +5.46% | 31.9만 |
|---|
| 2026.01.02 | ₩14,145 | ₩14,479 | ₩13,985 | ₩14,412 | +1.89% | 42.9만 |
|---|
| 2025.12.31 | ₩13,905 | ₩14,252 | ₩13,745 | ₩14,145 | +1.73% | 35.6만 |
|---|
| 2025.12.30 | ₩13,718 | ₩14,012 | ₩13,545 | ₩13,905 | +1.36% | 85.3만 |
|---|
| 2025.12.29 | ₩13,345 | ₩13,945 | ₩13,345 | ₩13,612 | +2.00% | 60만 |
|---|
| 2025.12.26 | ₩13,678 | ₩13,678 | ₩13,425 | ₩13,612 | -0.49% | 14.1만 |
|---|
| 2025.12.24 | ₩13,745 | ₩13,865 | ₩13,478 | ₩13,572 | -1.26% | 15.6만 |
|---|
| 2025.12.23 | ₩13,385 | ₩14,433 | ₩13,278 | ₩13,678 | +2.19% | 58.7만 |
|---|
| 2025.12.22 | ₩12,944 | ₩13,652 | ₩12,944 | ₩13,478 | +4.12% | 16만 |
|---|
| 2025.12.19 | ₩12,611 | ₩13,158 | ₩12,611 | ₩13,158 | +4.34% | 5천 |
|---|
| 2025.12.18 | ₩13,305 | ₩13,305 | ₩12,704 | ₩12,704 | -4.51% | 1.2만 |
|---|
| 2025.12.17 | ₩13,758 | ₩13,758 | ₩13,158 | ₩13,305 | -3.30% | 5.4천 |
|---|
| 2025.12.16 | ₩13,238 | ₩13,478 | ₩13,078 | ₩13,478 | +1.81% | 7.5천 |
|---|
| 2025.12.15 | ₩14,039 | ₩14,567 | ₩12,918 | ₩13,278 | -5.42% | 3.2만 |
|---|
| 2025.12.12 | ₩14,573 | ₩14,866 | ₩14,105 | ₩14,119 | -3.11% | 2.4만 |
|---|
| 2025.12.11 | ₩14,773 | ₩14,906 | ₩14,539 | ₩14,546 | -1.54% | 1.2만 |
|---|
| 2025.12.10 | ₩14,853 | ₩15,013 | ₩14,606 | ₩14,960 | +0.72% | 4.2만 |
|---|
| 2025.12.09 | ₩15,293 | ₩15,293 | ₩14,811 | ₩14,946 | -2.27% | 1.2만 |
|---|
| 2025.12.08 | ₩15,360 | ₩15,667 | ₩15,240 | ₩15,240 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩15,186 | ₩15,373 | ₩14,977 | ₩15,373 | +1.23% | 4.4만 |
|---|
| 2025.12.04 | ₩14,546 | ₩15,847 | ₩14,546 | ₩15,280 | +5.05% | 12.5만 |
|---|
| 2025.12.03 | ₩14,946 | ₩15,037 | ₩14,145 | ₩14,626 | -2.14% | 3.4만 |
|---|
| 2025.12.02 | ₩16,254 | ₩16,548 | ₩14,813 | ₩14,826 | -8.78% | 101.7만 |
|---|
| 2025.12.01 | ₩16,534 | ₩16,814 | ₩16,414 | ₩16,814 | +1.69% | 4.6만 |
|---|
| 2025.11.28 | ₩16,281 | ₩17,348 | ₩16,000 | ₩16,846 | +3.47% | 7.5만 |
|---|
| 2025.11.26 | ₩16,080 | ₩16,294 | ₩15,747 | ₩16,214 | +0.83% | 4.8만 |
|---|
| 2025.11.25 | ₩15,347 | ₩16,147 | ₩14,746 | ₩15,747 | +2.61% | 118만 |
|---|
| 2025.11.24 | ₩14,919 | ₩15,350 | ₩14,759 | ₩14,813 | -0.72% | 7.5천 |
|---|
| 2025.11.21 | ₩14,332 | ₩15,240 | ₩14,332 | ₩15,186 | +5.96% | 8.1천 |
|---|
| 2025.11.20 | ₩15,213 | ₩15,213 | ₩14,012 | ₩14,639 | -3.77% | 4.1만 |
|---|
| 2025.11.19 | ₩15,213 | ₩15,213 | ₩14,679 | ₩15,066 | -0.96% | 1.8만 |
|---|
| 2025.11.18 | ₩15,160 | ₩15,600 | ₩14,679 | ₩15,213 | +0.35% | 2.9만 |
|---|
| 2025.11.17 | ₩14,012 | ₩15,560 | ₩14,012 | ₩14,906 | +6.38% | 2.4만 |
|---|
| 2025.11.14 | ₩14,012 | ₩14,679 | ₩14,012 | ₩14,412 | +2.86% | 5.9천 |
|---|
| 2025.11.13 | ₩15,133 | ₩15,231 | ₩14,679 | ₩14,679 | -3.00% | 1.4만 |
|---|
| 2025.11.12 | ₩15,427 | ₩15,627 | ₩15,213 | ₩15,447 | +0.13% | 1.7만 |
|---|
| 2025.11.11 | ₩15,827 | ₩15,840 | ₩15,200 | ₩15,427 | -2.53% | 8.9천 |
|---|
| 2025.11.10 | ₩15,560 | ₩16,094 | ₩15,122 | ₩16,080 | +3.34% | 1.1만 |
|---|
| 2025.11.07 | ₩15,613 | ₩16,147 | ₩15,146 | ₩15,560 | -0.34% | 2.4만 |
|---|
| 2025.11.06 | ₩15,960 | ₩16,614 | ₩14,706 | ₩15,584 | -2.36% | 3.8만 |
|---|
| 2025.11.05 | ₩16,921 | ₩17,135 | ₩16,027 | ₩16,080 | -4.97% | 4.4만 |
|---|
| 2025.11.04 | ₩16,254 | ₩17,802 | ₩16,254 | ₩16,961 | +4.35% | 4만 |
|---|
| 2025.11.03 | ₩16,961 | ₩17,148 | ₩16,454 | ₩16,454 | -2.99% | 1.5만 |
|---|
| 2025.10.31 | ₩15,280 | ₩17,135 | ₩15,280 | ₩16,881 | +10.48% | 3.8만 |
|---|
| 2025.10.30 | ₩15,613 | ₩16,267 | ₩15,186 | ₩15,440 | -1.11% | 42만 |
|---|
| 2025.10.29 | ₩15,306 | ₩15,914 | ₩15,293 | ₩15,573 | +1.74% | 5.3만 |
|---|
| 2025.10.28 | ₩15,734 | ₩16,107 | ₩14,946 | ₩15,440 | -1.87% | 6.1만 |
|---|
| 2025.10.27 | ₩15,867 | ₩16,561 | ₩15,186 | ₩15,693 | -1.09% | 8만 |
|---|
| 2025.10.24 | ₩16,147 | ₩16,908 | ₩14,960 | ₩16,027 | -0.74% | 12.3만 |
|---|
| 2025.10.23 | ₩19,363 | ₩19,824 | ₩14,826 | ₩16,087 | -16.92% | 61.3만 |
|---|
| 2025.10.22 | ₩20,017 | ₩20,938 | ₩19,190 | ₩19,590 | -2.13% | 101.4만 |
|---|
| 2025.10.21 | ₩19,804 | ₩20,217 | ₩19,710 | ₩19,991 | +0.94% | 19.2만 |
|---|
| 2025.10.20 | ₩19,830 | ₩19,950 | ₩19,510 | ₩19,737 | -0.47% | 26.2만 |
|---|
| 2025.10.17 | ₩19,150 | ₩19,866 | ₩18,950 | ₩19,697 | +2.86% | 34.2만 |
|---|
| 2025.10.16 | ₩19,470 | ₩19,483 | ₩19,056 | ₩19,190 | -1.44% | 13.7만 |
|---|
| 2025.10.15 | ₩19,190 | ₩19,417 | ₩18,896 | ₩19,350 | +0.83% | 31.5만 |
|---|
| 2025.10.14 | ₩18,416 | ₩19,217 | ₩17,682 | ₩19,176 | +4.13% | 50.3만 |
|---|
| 2025.10.13 | ₩18,616 | ₩19,003 | ₩18,416 | ₩18,616 | 0.00% | 27.8만 |
|---|
| 2025.10.10 | ₩18,683 | ₩18,936 | ₩18,189 | ₩18,576 | -0.57% | 100.8만 |
|---|