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 | ₩1,187 | ₩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 | ₩1,147 | ₩1,174 | ₩1,094 | ₩1,107 | -3.49% | 2.6만 |
| 2026.10.06 | ₩1,172 | ₩1,174 | ₩1,167 | ₩1,174 | +0.18% | 3.5천 |
| 2026.10.05 | ₩1,174 | ₩1,187 | ₩1,161 | ₩1,174 | 0.00% | 1.1만 |
| 2026.10.02 | ₩1,174 | ₩1,187 | ₩1,174 | ₩1,187 | +1.14% | 2.1천 |
| 2026.10.01 | ₩1,161 | ₩1,200 | ₩1,161 | ₩1,174 | +1.15% | 3.1천 |
| 2026.09.30 | ₩1,187 | ₩1,214 | ₩1,167 |
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 | ₩1,207 | +0.56% | 6.3천 |
|---|
| 2026.09.25 | ₩1,227 | ₩1,267 | ₩1,201 | ₩1,218 | -0.75% | 6.9천 |
|---|
| 2026.09.24 | ₩1,209 | ₩1,247 | ₩1,201 | ₩1,209 | +0.02% | 3.5천 |
|---|
| 2026.09.23 | ₩1,212 | ₩1,274 | ₩1,201 | ₩1,201 | -0.91% | 2.8만 |
|---|
| 2026.09.22 | ₩1,181 | ₩1,227 | ₩1,181 | ₩1,214 | +2.77% | 4.3천 |
|---|
| 2026.09.21 | ₩1,181 | ₩1,214 | ₩1,181 | ₩1,181 | 0.00% | 8.4천 |
|---|
| 2026.09.18 | ₩1,161 | ₩1,224 | ₩1,161 | ₩1,187 | +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 | ₩1,187 | +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 | ₩1,227 | +0.77% | 1.1만 |
|---|
| 2026.09.11 | ₩1,235 | ₩1,254 | ₩1,218 | ₩1,218 | -1.40% | 1.2만 |
|---|
| 2026.09.10 | ₩1,256 | ₩1,261 | ₩1,232 | ₩1,241 | -1.23% | 6.3천 |
|---|
| 2026.09.09 | ₩1,281 | ₩1,283 | ₩1,267 | ₩1,267 | -1.04% | 8.9천 |
|---|
| 2026.09.08 | ₩1,307 | ₩1,321 | ₩1,267 | ₩1,287 | -1.53% | 3.2만 |
|---|
| 2026.09.04 | ₩1,321 | ₩1,334 | ₩1,267 | ₩1,301 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩1,334 | ₩1,361 | ₩1,327 | ₩1,334 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩1,334 | ₩1,361 | ₩1,307 | ₩1,307 | -2.00% | 1.1만 |
|---|
| 2026.09.01 | ₩1,388 | ₩1,388 | ₩1,321 | ₩1,334 | -3.85% | 1.6만 |
|---|
| 2026.08.31 | ₩1,361 | ₩1,414 | ₩1,334 | ₩1,401 | +2.94% | 2.9만 |
|---|
| 2026.08.28 | ₩1,347 | ₩1,414 | ₩1,334 | ₩1,374 | +1.98% | 9.4천 |
|---|
| 2026.08.27 | ₩1,321 | ₩1,401 | ₩1,321 | ₩1,361 | +3.03% | 2.2만 |
|---|
| 2026.08.26 | ₩1,347 | ₩1,361 | ₩1,281 | ₩1,332 | -1.14% | 3만 |
|---|
| 2026.08.25 | ₩1,361 | ₩1,374 | ₩1,347 | ₩1,347 | -0.98% | 3.5만 |
|---|
| 2026.08.24 | ₩1,388 | ₩1,408 | ₩1,361 | ₩1,374 | -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 | ₩1,414 | ₩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 | ₩1,534 | ₩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 | ₩1,534 | ₩1,708 | ₩1,414 | ₩1,628 | +6.09% | 66.8만 |
|---|
| 2026.08.12 | ₩1,534 | ₩1,894 | ₩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 | ₩1,267 | ₩1,173 | ₩1,267 | +8.07% | 1.2만 |
|---|
| 2026.08.04 | ₩1,263 | ₩1,307 | ₩1,234 | ₩1,267 | +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 | ₩1,307 | ₩1,174 | ₩1,174 | -0.01% | 2.6만 |
|---|
| 2026.07.29 | ₩1,270 | ₩1,401 | ₩1,085 | ₩1,207 | -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 | ₩1,230 | -2.10% | 1.7만 |
|---|
| 2026.07.24 | ₩1,361 | ₩1,387 | ₩1,254 | ₩1,257 | -7.64% | 1.2만 |
|---|
| 2026.07.23 | ₩1,374 | ₩1,410 | ₩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 | ₩1,227 | ₩1,374 | ₩1,227 | ₩1,341 | +9.24% | 2.7만 |
|---|
| 2026.07.20 | ₩1,265 | ₩1,361 | ₩1,241 | ₩1,347 | +6.54% | 3.5만 |
|---|
| 2026.07.17 | ₩1,221 | ₩1,332 | ₩1,201 | ₩1,265 | +3.61% | 4.6천 |
|---|
| 2026.07.16 | ₩1,281 | ₩1,347 | ₩1,268 | ₩1,304 | +1.81% | 1.9만 |
|---|
| 2026.07.15 | ₩1,307 | ₩1,347 | ₩1,215 | ₩1,347 | +3.06% | 2.1만 |
|---|
| 2026.07.14 | ₩1,388 | ₩1,388 | ₩1,287 | ₩1,287 | -7.21% | 1.3만 |
|---|
| 2026.07.13 | ₩1,307 | ₩1,377 | ₩1,307 | ₩1,334 | +2.05% | 2.4만 |
|---|
| 2026.07.10 | ₩1,441 | ₩1,441 | ₩1,281 | ₩1,318 | -8.51% | 1.5만 |
|---|
| 2026.07.09 | ₩1,334 | ₩1,374 | ₩1,267 | ₩1,334 | 0.00% | 18만 |
|---|
| 2026.07.08 | ₩1,414 | ₩1,414 | ₩1,281 | ₩1,334 | -5.66% | 3.2만 |
|---|
| 2026.07.07 | ₩1,414 | ₩1,414 | ₩1,347 | ₩1,388 | -1.89% | 1.6만 |
|---|
| 2026.07.06 | ₩1,454 | ₩1,494 | ₩1,427 | ₩1,441 | -0.92% | 1.9만 |
|---|
| 2026.07.02 | ₩1,454 | ₩1,485 | ₩1,441 | ₩1,454 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩1,468 | ₩1,468 | ₩1,415 | ₩1,468 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩1,468 | ₩1,494 | ₩1,454 | ₩1,454 | -0.91% | 1만 |
|---|
| 2026.06.29 | ₩1,468 | ₩1,494 | ₩1,468 | ₩1,481 | +0.91% | 1.3만 |
|---|
| 2026.06.26 | ₩1,468 | ₩1,508 | ₩1,454 | ₩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 | ₩1,576 | ₩1,481 | ₩1,494 | -1.75% | 2.6만 |
|---|
| 2026.06.23 | ₩1,508 | ₩1,521 | ₩1,481 | ₩1,494 | -0.88% | 1.5만 |
|---|
| 2026.06.22 | ₩1,574 | ₩1,601 | ₩1,468 | ₩1,534 | -2.54% | 4.1만 |
|---|
| 2026.06.18 | ₩1,548 | ₩1,601 | ₩1,454 | ₩1,574 | +1.72% | 4.3만 |
|---|
| 2026.06.17 | ₩1,681 | ₩1,694 | ₩1,441 | ₩1,508 | -10.32% | 4.6만 |
|---|
| 2026.06.16 | ₩1,614 | ₩1,854 | ₩1,588 | ₩1,654 | +2.48% | 10.7만 |
|---|
| 2026.06.15 | ₩1,534 | ₩1,708 | ₩1,534 | ₩1,668 | +8.70% | 6.4만 |
|---|
| 2026.06.12 | ₩1,628 | ₩1,854 | ₩1,534 | ₩1,574 | -3.28% | 17.1만 |
|---|
| 2026.06.11 | ₩1,534 | ₩1,801 | ₩1,494 | ₩1,694 | +10.43% | 39.5만 |
|---|
| 2026.06.10 | ₩1,185 | ₩2,001 | ₩1,081 | ₩1,628 | +37.33% | 1916.9만 |
|---|
| 2026.06.09 | ₩1,321 | ₩1,347 | ₩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 | ₩1,414 | ₩1,307 | ₩1,317 | -6.02% | 4.9만 |
|---|
| 2026.06.04 | ₩1,428 | ₩1,481 | ₩1,401 | ₩1,414 | -0.93% | 1.4만 |
|---|
| 2026.06.03 | ₩1,534 | ₩1,534 | ₩1,414 | ₩1,454 | -5.22% | 1.9만 |
|---|
| 2026.06.02 | ₩1,401 | ₩1,534 | ₩1,334 | ₩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 | ₩1,414 | ₩1,330 | ₩1,374 | -1.90% | 9.4천 |
|---|
| 2026.05.28 | ₩1,374 | ₩1,504 | ₩1,334 | ₩1,361 | -0.97% | 2만 |
|---|
| 2026.05.27 | ₩1,388 | ₩1,454 | ₩1,307 | ₩1,401 | +0.96% | 1.7만 |
|---|
| 2026.05.26 | ₩1,321 | ₩1,441 | ₩1,321 | ₩1,401 | +6.06% | 3.1만 |
|---|
| 2026.05.22 | ₩1,414 | ₩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 | ₩1,454 | ₩1,281 | ₩1,414 | +8.80% | 3.7만 |
|---|
| 2026.05.19 | ₩1,454 | ₩1,468 | ₩1,401 | ₩1,414 | -2.75% | 2.6만 |
|---|
| 2026.05.18 | ₩1,561 | ₩1,641 | ₩1,441 | ₩1,534 | -1.71% | 26.9만 |
|---|
| 2026.05.15 | ₩1,534 | ₩1,828 | ₩1,468 | ₩1,574 | +2.61% | 29.7만 |
|---|
| 2026.05.14 | ₩1,494 | ₩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 | ₩1,574 | ₩1,454 | ₩1,468 | -3.51% | 1.4만 |
|---|
| 2026.05.11 | ₩1,521 | ₩1,548 | ₩1,494 | ₩1,494 | -1.75% | 1.9만 |
|---|
| 2026.05.08 | ₩1,494 | ₩1,588 | ₩1,494 | ₩1,508 | +0.89% | 2.6만 |
|---|
| 2026.05.07 | ₩1,414 | ₩1,601 | ₩1,414 | ₩1,494 | +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 | ₩1,677 | ₩1,614 | ₩1,641 | +0.82% | 1.2만 |
|---|
| 2026.04.30 | ₩1,588 | ₩1,654 | ₩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 | ₩1,636 | ₩1,574 | ₩1,601 | -1.64% | 2.7만 |
|---|
| 2026.04.27 | ₩1,628 | ₩1,654 | ₩1,628 | ₩1,641 | +0.82% | 2.6만 |
|---|
| 2026.04.24 | ₩1,654 | ₩1,708 | ₩1,641 | ₩1,654 | 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 | ₩1,694 | ₩1,694 | -3.05% | 3.6만 |
|---|
| 2026.04.21 | ₩1,814 | ₩1,868 | ₩1,761 | ₩1,761 | -2.94% | 2.3만 |
|---|
| 2026.04.20 | ₩1,774 | ₩1,841 | ₩1,748 | ₩1,814 | +2.26% | 2.2만 |
|---|
| 2026.04.17 | ₩1,748 | ₩1,868 | ₩1,748 | ₩1,774 | +1.53% | 3.8만 |
|---|
| 2026.04.16 | ₩1,828 | ₩1,828 | ₩1,761 | ₩1,761 | -3.65% | 3.1만 |
|---|
| 2026.04.15 | ₩1,748 | ₩1,928 | ₩1,734 | ₩1,841 | +5.34% | 6.4만 |
|---|
| 2026.04.14 | ₩1,694 | ₩1,774 | ₩1,628 | ₩1,708 | +0.79% | 4.4만 |
|---|
| 2026.04.13 | ₩1,628 | ₩1,801 | ₩1,614 | ₩1,681 | +3.28% | 10.5만 |
|---|
| 2026.04.10 | ₩1,774 | ₩1,821 | ₩1,681 | ₩1,681 | -5.26% | 6.5만 |
|---|
| 2026.04.09 | ₩1,832 | ₩1,866 | ₩1,801 | ₩1,801 | -1.70% | 1.2만 |
|---|
| 2026.04.08 | ₩1,841 | ₩1,908 | ₩1,828 | ₩1,854 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩1,856 | ₩1,868 | ₩1,815 | ₩1,841 | -0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩1,868 | ₩1,948 | ₩1,841 | ₩1,854 | -0.71% | 3.9만 |
|---|
| 2026.04.02 | ₩1,881 | ₩1,908 | ₩1,829 | ₩1,868 | -0.71% | 3.8만 |
|---|
| 2026.04.01 | ₩1,935 | ₩2,076 | ₩1,881 | ₩1,908 | -1.38% | 1.8만 |
|---|
| 2026.03.31 | ₩1,854 | ₩2,014 | ₩1,843 | ₩1,908 | +2.88% | 7.3만 |
|---|
| 2026.03.30 | ₩1,814 | ₩1,941 | ₩1,774 | ₩1,854 | +2.21% | 5.4만 |
|---|
| 2026.03.27 | ₩1,948 | ₩1,971 | ₩1,734 | ₩1,841 | -5.48% | 12.6만 |
|---|
| 2026.03.26 | ₩1,975 | ₩2,068 | ₩1,975 | ₩1,975 | 0.00% | 4.2만 |
|---|
| 2026.03.25 | ₩1,961 | ₩2,055 | ₩1,961 | ₩2,015 | +2.72% | 3.4만 |
|---|
| 2026.03.24 | ₩2,001 | ₩2,028 | ₩1,961 | ₩1,975 | -1.33% | 5.2만 |
|---|
| 2026.03.23 | ₩1,948 | ₩2,081 | ₩1,921 | ₩2,028 | +4.11% | 8.1만 |
|---|
| 2026.03.20 | ₩1,961 | ₩2,055 | ₩1,881 | ₩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 | ₩2,009 | ₩1,947 | ₩1,988 | +0.68% | 3만 |
|---|
| 2026.03.17 | ₩2,028 | ₩2,028 | ₩1,868 | ₩1,948 | -3.95% | 7.3만 |
|---|
| 2026.03.16 | ₩2,041 | ₩2,188 | ₩1,961 | ₩2,028 | -0.65% | 5.5만 |
|---|
| 2026.03.13 | ₩2,201 | ₩2,241 | ₩2,028 | ₩2,028 | -7.88% | 9.1만 |
|---|
| 2026.03.12 | ₩2,201 | ₩2,335 | ₩2,188 | ₩2,201 | 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 | ₩2,121 | +5.30% | 14.1만 |
|---|
| 2026.03.06 | ₩1,988 | ₩2,095 | ₩1,935 | ₩2,041 | +2.68% | 7.5만 |
|---|
| 2026.03.05 | ₩2,055 | ₩2,125 | ₩1,948 | ₩1,975 | -3.90% | 7.7만 |
|---|
| 2026.03.04 | ₩1,975 | ₩2,161 | ₩1,961 | ₩2,081 | +5.41% | 20.6만 |
|---|
| 2026.03.03 | ₩1,894 | ₩1,988 | ₩1,868 | ₩1,961 | +3.52% | 8만 |
|---|
| 2026.03.02 | ₩1,828 | ₩2,028 | ₩1,828 | ₩1,935 | +5.84% | 10.8만 |
|---|
| 2026.02.27 | ₩1,921 | ₩1,961 | ₩1,814 | ₩1,908 | -0.69% | 11.1만 |
|---|
| 2026.02.26 | ₩1,921 | ₩2,001 | ₩1,881 | ₩1,948 | +1.39% | 10.3만 |
|---|
| 2026.02.25 | ₩1,988 | ₩2,054 | ₩1,868 | ₩1,921 | -3.36% | 21.1만 |
|---|
| 2026.02.24 | ₩2,095 | ₩2,201 | ₩1,935 | ₩2,015 | -3.82% | 19.3만 |
|---|
| 2026.02.23 | ₩2,041 | ₩2,161 | ₩2,001 | ₩2,095 | +2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩2,161 | ₩2,281 | ₩1,961 | ₩2,068 | -4.32% | 24만 |
|---|
| 2026.02.19 | ₩2,001 | ₩2,175 | ₩1,935 | ₩2,161 | +8.00% | 31.7만 |
|---|
| 2026.02.18 | ₩1,868 | ₩2,044 | ₩1,868 | ₩2,001 | +7.14% | 25.5만 |
|---|
| 2026.02.17 | ₩1,894 | ₩1,968 | ₩1,801 | ₩1,894 | 0.00% | 24.1만 |
|---|
| 2026.02.13 | ₩1,814 | ₩2,041 | ₩1,801 | ₩1,975 | +8.82% | 60.3만 |
|---|
| 2026.02.12 | ₩1,708 | ₩1,868 | ₩1,694 | ₩1,774 | +3.91% | 35.4만 |
|---|
| 2026.02.11 | ₩1,668 | ₩1,774 | ₩1,614 | ₩1,708 | +2.40% | 25.2만 |
|---|
| 2026.02.10 | ₩1,588 | ₩1,761 | ₩1,588 | ₩1,681 | +5.88% | 41.5만 |
|---|
| 2026.02.09 | ₩1,574 | ₩1,628 | ₩1,521 | ₩1,601 | +1.69% | 44.6만 |
|---|
| 2026.02.06 | ₩1,534 | ₩1,628 | ₩1,494 | ₩1,521 | -0.87% | 60.2만 |
|---|
| 2026.02.05 | ₩1,614 | ₩1,668 | ₩1,468 | ₩1,474 | -8.68% | 60.1만 |
|---|
| 2026.02.04 | ₩1,601 | ₩1,827 | ₩1,534 | ₩1,668 | +4.17% | 103.9만 |
|---|
| 2026.02.03 | ₩1,761 | ₩1,881 | ₩1,601 | ₩1,601 | -9.09% | 181.6만 |
|---|
| 2026.02.02 | ₩1,441 | ₩2,975 | ₩1,414 | ₩1,814 | +25.93% | 2357.1만 |
|---|
| 2026.01.30 | ₩1,654 | ₩1,734 | ₩1,361 | ₩1,401 | -15.32% | 149.1만 |
|---|
| 2026.01.29 | ₩1,761 | ₩1,891 | ₩1,574 | ₩1,594 | -9.47% | 164.2만 |
|---|
| 2026.01.28 | ₩1,921 | ₩2,135 | ₩1,761 | ₩1,761 | -8.33% | 263만 |
|---|
| 2026.01.27 | ₩2,401 | ₩2,468 | ₩1,601 | ₩2,161 | -10.00% | 921.6만 |
|---|
| 2026.01.26 | ₩15,356 | ₩15,716 | ₩3,442 | ₩3,602 | -76.54% | 623.8만 |
|---|
| 2026.01.23 | ₩15,543 | ₩15,876 | ₩15,129 | ₩15,143 | -2.58% | 220.6만 |
|---|
| 2026.01.22 | ₩15,076 | ₩15,743 | ₩14,676 | ₩15,009 | -0.44% | 57.3만 |
|---|
| 2026.01.21 | ₩14,876 | ₩17,077 | ₩14,836 | ₩15,209 | +2.24% | 161.2만 |
|---|
| 2026.01.20 | ₩14,889 | ₩15,329 | ₩14,822 | ₩14,902 | +0.09% | 34.8만 |
|---|
| 2026.01.16 | ₩15,063 | ₩15,329 | ₩14,876 | ₩14,916 | -0.97% | 55.5만 |
|---|
| 2026.01.15 | ₩15,023 | ₩15,303 | ₩14,956 | ₩14,969 | -0.36% | 119.6만 |
|---|
| 2026.01.14 | ₩14,889 | ₩15,209 | ₩14,862 | ₩15,076 | +1.25% | 118.4만 |
|---|
| 2026.01.13 | ₩14,756 | ₩14,996 | ₩14,609 | ₩14,876 | +0.81% | 81.5만 |
|---|
| 2026.01.12 | ₩14,676 | ₩14,942 | ₩14,542 | ₩14,809 | +0.91% | 47.8만 |
|---|
| 2026.01.09 | ₩14,542 | ₩14,756 | ₩14,342 | ₩14,676 | +0.92% | 118.7만 |
|---|
| 2026.01.08 | ₩14,622 | ₩14,922 | ₩14,409 | ₩14,542 | -0.55% | 64.1만 |
|---|
| 2026.01.07 | ₩14,596 | ₩14,912 | ₩14,275 | ₩14,622 | +0.18% | 12.4만 |
|---|
| 2026.01.06 | ₩15,209 | ₩15,356 | ₩14,009 | ₩14,676 | -3.51% | 219.5만 |
|---|
| 2026.01.05 | ₩14,409 | ₩15,249 | ₩14,275 | ₩15,196 | +5.46% | 31.9만 |
|---|
| 2026.01.02 | ₩14,142 | ₩14,476 | ₩13,982 | ₩14,409 | +1.89% | 42.9만 |
|---|
| 2025.12.31 | ₩13,902 | ₩14,249 | ₩13,742 | ₩14,142 | +1.73% | 35.6만 |
|---|
| 2025.12.30 | ₩13,715 | ₩14,009 | ₩13,542 | ₩13,902 | +1.36% | 85.3만 |
|---|
| 2025.12.29 | ₩13,342 | ₩13,942 | ₩13,342 | ₩13,608 | +2.00% | 60만 |
|---|
| 2025.12.26 | ₩13,675 | ₩13,675 | ₩13,422 | ₩13,608 | -0.49% | 14.1만 |
|---|
| 2025.12.24 | ₩13,742 | ₩13,862 | ₩13,475 | ₩13,568 | -1.26% | 15.6만 |
|---|
| 2025.12.23 | ₩13,382 | ₩14,430 | ₩13,275 | ₩13,675 | +2.19% | 58.7만 |
|---|
| 2025.12.22 | ₩12,941 | ₩13,648 | ₩12,941 | ₩13,475 | +4.12% | 16만 |
|---|
| 2025.12.19 | ₩12,608 | ₩13,155 | ₩12,608 | ₩13,155 | +4.34% | 5천 |
|---|
| 2025.12.18 | ₩13,301 | ₩13,301 | ₩12,701 | ₩12,701 | -4.51% | 1.2만 |
|---|
| 2025.12.17 | ₩13,755 | ₩13,755 | ₩13,155 | ₩13,301 | -3.30% | 5.4천 |
|---|
| 2025.12.16 | ₩13,235 | ₩13,475 | ₩13,075 | ₩13,475 | +1.81% | 7.5천 |
|---|
| 2025.12.15 | ₩14,035 | ₩14,564 | ₩12,915 | ₩13,275 | -5.42% | 3.2만 |
|---|
| 2025.12.12 | ₩14,569 | ₩14,862 | ₩14,102 | ₩14,115 | -3.11% | 2.4만 |
|---|
| 2025.12.11 | ₩14,769 | ₩14,902 | ₩14,536 | ₩14,542 | -1.54% | 1.2만 |
|---|
| 2025.12.10 | ₩14,849 | ₩15,009 | ₩14,602 | ₩14,956 | +0.72% | 4.2만 |
|---|
| 2025.12.09 | ₩15,289 | ₩15,289 | ₩14,808 | ₩14,942 | -2.27% | 1.2만 |
|---|
| 2025.12.08 | ₩15,356 | ₩15,663 | ₩15,236 | ₩15,236 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩15,183 | ₩15,369 | ₩14,974 | ₩15,369 | +1.23% | 4.4만 |
|---|
| 2025.12.04 | ₩14,542 | ₩15,843 | ₩14,542 | ₩15,276 | +5.05% | 12.5만 |
|---|
| 2025.12.03 | ₩14,942 | ₩15,033 | ₩14,142 | ₩14,622 | -2.14% | 3.4만 |
|---|
| 2025.12.02 | ₩16,250 | ₩16,543 | ₩14,809 | ₩14,822 | -8.78% | 101.7만 |
|---|
| 2025.12.01 | ₩16,530 | ₩16,810 | ₩16,410 | ₩16,810 | +1.69% | 4.6만 |
|---|
| 2025.11.28 | ₩16,277 | ₩17,344 | ₩15,996 | ₩16,842 | +3.47% | 7.5만 |
|---|
| 2025.11.26 | ₩16,077 | ₩16,290 | ₩15,743 | ₩16,210 | +0.83% | 4.8만 |
|---|
| 2025.11.25 | ₩15,343 | ₩16,143 | ₩14,742 | ₩15,743 | +2.61% | 118만 |
|---|
| 2025.11.24 | ₩14,916 | ₩15,346 | ₩14,756 | ₩14,809 | -0.72% | 7.5천 |
|---|
| 2025.11.21 | ₩14,329 | ₩15,236 | ₩14,329 | ₩15,183 | +5.96% | 8.1천 |
|---|
| 2025.11.20 | ₩15,209 | ₩15,209 | ₩14,009 | ₩14,636 | -3.77% | 4.1만 |
|---|
| 2025.11.19 | ₩15,209 | ₩15,209 | ₩14,676 | ₩15,063 | -0.96% | 1.8만 |
|---|
| 2025.11.18 | ₩15,156 | ₩15,596 | ₩14,676 | ₩15,209 | +0.35% | 2.9만 |
|---|
| 2025.11.17 | ₩14,009 | ₩15,556 | ₩14,009 | ₩14,902 | +6.38% | 2.4만 |
|---|
| 2025.11.14 | ₩14,009 | ₩14,676 | ₩14,009 | ₩14,409 | +2.86% | 5.9천 |
|---|
| 2025.11.13 | ₩15,129 | ₩15,227 | ₩14,676 | ₩14,676 | -3.00% | 1.4만 |
|---|
| 2025.11.12 | ₩15,423 | ₩15,623 | ₩15,209 | ₩15,443 | +0.13% | 1.7만 |
|---|
| 2025.11.11 | ₩15,823 | ₩15,836 | ₩15,196 | ₩15,423 | -2.53% | 8.9천 |
|---|
| 2025.11.10 | ₩15,556 | ₩16,090 | ₩15,118 | ₩16,077 | +3.34% | 1.1만 |
|---|
| 2025.11.07 | ₩15,610 | ₩16,143 | ₩15,143 | ₩15,556 | -0.34% | 2.4만 |
|---|
| 2025.11.06 | ₩15,956 | ₩16,610 | ₩14,702 | ₩15,580 | -2.36% | 3.8만 |
|---|
| 2025.11.05 | ₩16,917 | ₩17,130 | ₩16,023 | ₩16,077 | -4.97% | 4.4만 |
|---|
| 2025.11.04 | ₩16,250 | ₩17,798 | ₩16,250 | ₩16,957 | +4.35% | 4만 |
|---|
| 2025.11.03 | ₩16,957 | ₩17,144 | ₩16,450 | ₩16,450 | -2.99% | 1.5만 |
|---|
| 2025.10.31 | ₩15,276 | ₩17,130 | ₩15,276 | ₩16,877 | +10.48% | 3.8만 |
|---|
| 2025.10.30 | ₩15,610 | ₩16,263 | ₩15,183 | ₩15,436 | -1.11% | 42만 |
|---|
| 2025.10.29 | ₩15,303 | ₩15,910 | ₩15,289 | ₩15,570 | +1.74% | 5.3만 |
|---|
| 2025.10.28 | ₩15,730 | ₩16,103 | ₩14,942 | ₩15,436 | -1.87% | 6.1만 |
|---|
| 2025.10.27 | ₩15,863 | ₩16,557 | ₩15,183 | ₩15,690 | -1.09% | 8만 |
|---|
| 2025.10.24 | ₩16,143 | ₩16,904 | ₩14,956 | ₩16,023 | -0.74% | 12.3만 |
|---|
| 2025.10.23 | ₩19,359 | ₩19,819 | ₩14,823 | ₩16,083 | -16.92% | 61.3만 |
|---|
| 2025.10.22 | ₩20,012 | ₩20,933 | ₩19,185 | ₩19,585 | -2.13% | 101.4만 |
|---|
| 2025.10.21 | ₩19,799 | ₩20,212 | ₩19,705 | ₩19,986 | +0.94% | 19.2만 |
|---|
| 2025.10.20 | ₩19,825 | ₩19,946 | ₩19,505 | ₩19,732 | -0.47% | 26.2만 |
|---|
| 2025.10.17 | ₩19,145 | ₩19,861 | ₩18,945 | ₩19,692 | +2.86% | 34.2만 |
|---|
| 2025.10.16 | ₩19,465 | ₩19,479 | ₩19,052 | ₩19,185 | -1.44% | 13.7만 |
|---|
| 2025.10.15 | ₩19,185 | ₩19,412 | ₩18,892 | ₩19,345 | +0.83% | 31.5만 |
|---|
| 2025.10.14 | ₩18,411 | ₩19,212 | ₩17,677 | ₩19,172 | +4.13% | 50.3만 |
|---|
| 2025.10.13 | ₩18,611 | ₩18,998 | ₩18,411 | ₩18,611 | 0.00% | 27.8만 |
|---|
| 2025.10.10 | ₩18,678 | ₩18,932 | ₩18,185 | ₩18,571 | -0.57% | 100.8만 |
|---|