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 | ₩1,135 | +4.95% | 4.3천 |
| 2026.10.08 | ₩1,174 | ₩1,174 | ₩1,081 | ₩1,115 | -4.99% | 1.8만 |
| 2026.10.07 | ₩1,148 | ₩1,175 | ₩1,095 | ₩1,108 | -3.49% | 2.6만 |
| 2026.10.06 | ₩1,173 | ₩1,175 | ₩1,168 | ₩1,175 | +0.18% | 3.5천 |
| 2026.10.05 | ₩1,175 | ₩1,188 | ₩1,162 | ₩1,175 | 0.00% | 1.1만 |
| 2026.10.02 | ₩1,175 | ₩1,188 | ₩1,175 | ₩1,188 | +1.14% | 2.1천 |
| 2026.10.01 | ₩1,162 | ₩1,201 | ₩1,162 | ₩1,175 | +1.15% | 3.1천 |
| 2026.09.30 | ₩1,188 | ₩1,215 | ₩1,168 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,175 |
| -1.12% |
| 8.9천 |
| 2026.09.29 | ₩1,215 | ₩1,217 | ₩1,176 | ₩1,176 | -3.24% | 1만 |
|---|
| 2026.09.28 | ₩1,202 | ₩1,252 | ₩1,202 | ₩1,208 | +0.56% | 6.3천 |
|---|
| 2026.09.25 | ₩1,228 | ₩1,268 | ₩1,202 | ₩1,219 | -0.75% | 6.9천 |
|---|
| 2026.09.24 | ₩1,210 | ₩1,248 | ₩1,202 | ₩1,210 | +0.02% | 3.5천 |
|---|
| 2026.09.23 | ₩1,213 | ₩1,275 | ₩1,202 | ₩1,202 | -0.91% | 2.8만 |
|---|
| 2026.09.22 | ₩1,182 | ₩1,228 | ₩1,182 | ₩1,215 | +2.77% | 4.3천 |
|---|
| 2026.09.21 | ₩1,182 | ₩1,215 | ₩1,182 | ₩1,182 | 0.00% | 8.4천 |
|---|
| 2026.09.18 | ₩1,162 | ₩1,225 | ₩1,162 | ₩1,188 | +2.30% | 1만 |
|---|
| 2026.09.17 | ₩1,175 | ₩1,215 | ₩1,162 | ₩1,175 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩1,175 | ₩1,215 | ₩1,175 | ₩1,188 | +1.14% | 1만 |
|---|
| 2026.09.15 | ₩1,218 | ₩1,226 | ₩1,186 | ₩1,200 | -1.45% | 2.2만 |
|---|
| 2026.09.14 | ₩1,219 | ₩1,322 | ₩1,218 | ₩1,228 | +0.77% | 1.1만 |
|---|
| 2026.09.11 | ₩1,236 | ₩1,255 | ₩1,219 | ₩1,219 | -1.40% | 1.2만 |
|---|
| 2026.09.10 | ₩1,257 | ₩1,262 | ₩1,233 | ₩1,242 | -1.23% | 6.3천 |
|---|
| 2026.09.09 | ₩1,282 | ₩1,284 | ₩1,268 | ₩1,268 | -1.04% | 8.9천 |
|---|
| 2026.09.08 | ₩1,308 | ₩1,322 | ₩1,268 | ₩1,288 | -1.53% | 3.2만 |
|---|
| 2026.09.04 | ₩1,322 | ₩1,335 | ₩1,268 | ₩1,302 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩1,335 | ₩1,362 | ₩1,328 | ₩1,335 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩1,335 | ₩1,362 | ₩1,308 | ₩1,308 | -2.00% | 1.1만 |
|---|
| 2026.09.01 | ₩1,388 | ₩1,388 | ₩1,322 | ₩1,335 | -3.85% | 1.6만 |
|---|
| 2026.08.31 | ₩1,362 | ₩1,415 | ₩1,335 | ₩1,402 | +2.94% | 2.9만 |
|---|
| 2026.08.28 | ₩1,348 | ₩1,415 | ₩1,335 | ₩1,375 | +1.98% | 9.4천 |
|---|
| 2026.08.27 | ₩1,322 | ₩1,402 | ₩1,322 | ₩1,362 | +3.03% | 2.2만 |
|---|
| 2026.08.26 | ₩1,348 | ₩1,362 | ₩1,282 | ₩1,333 | -1.14% | 3만 |
|---|
| 2026.08.25 | ₩1,362 | ₩1,375 | ₩1,348 | ₩1,348 | -0.98% | 3.5만 |
|---|
| 2026.08.24 | ₩1,388 | ₩1,409 | ₩1,362 | ₩1,375 | -0.96% | 3.6만 |
|---|
| 2026.08.21 | ₩1,429 | ₩1,469 | ₩1,388 | ₩1,402 | -1.87% | 4.9만 |
|---|
| 2026.08.20 | ₩1,509 | ₩1,549 | ₩1,415 | ₩1,429 | -5.31% | 8.1만 |
|---|
| 2026.08.19 | ₩1,602 | ₩1,602 | ₩1,522 | ₩1,549 | -3.33% | 9.6만 |
|---|
| 2026.08.18 | ₩1,629 | ₩1,708 | ₩1,535 | ₩1,549 | -4.92% | 5.3만 |
|---|
| 2026.08.17 | ₩1,509 | ₩1,749 | ₩1,509 | ₩1,642 | +8.85% | 13.4만 |
|---|
| 2026.08.14 | ₩1,549 | ₩1,722 | ₩1,474 | ₩1,549 | 0.00% | 21.1만 |
|---|
| 2026.08.13 | ₩1,535 | ₩1,709 | ₩1,415 | ₩1,629 | +6.09% | 66.8만 |
|---|
| 2026.08.12 | ₩1,535 | ₩1,896 | ₩1,482 | ₩1,709 | +11.30% | 3984.5만 |
|---|
| 2026.08.11 | ₩1,242 | ₩1,242 | ₩1,185 | ₩1,241 | -0.01% | 1만 |
|---|
| 2026.08.10 | ₩1,215 | ₩1,255 | ₩1,195 | ₩1,242 | +2.20% | 1.5만 |
|---|
| 2026.08.07 | ₩1,277 | ₩1,295 | ₩1,215 | ₩1,236 | -3.22% | 1.2만 |
|---|
| 2026.08.06 | ₩1,304 | ₩1,304 | ₩1,215 | ₩1,244 | -4.59% | 8.6천 |
|---|
| 2026.08.05 | ₩1,173 | ₩1,268 | ₩1,173 | ₩1,268 | +8.07% | 1.2만 |
|---|
| 2026.08.04 | ₩1,264 | ₩1,308 | ₩1,235 | ₩1,268 | +0.32% | 1.3만 |
|---|
| 2026.08.03 | ₩1,162 | ₩1,322 | ₩1,148 | ₩1,255 | +8.05% | 25.8만 |
|---|
| 2026.07.31 | ₩1,202 | ₩1,275 | ₩1,146 | ₩1,179 | -1.89% | 14.9만 |
|---|
| 2026.07.30 | ₩1,175 | ₩1,308 | ₩1,175 | ₩1,175 | -0.01% | 2.6만 |
|---|
| 2026.07.29 | ₩1,271 | ₩1,402 | ₩1,086 | ₩1,208 | -4.93% | 6.3만 |
|---|
| 2026.07.28 | ₩1,215 | ₩1,284 | ₩1,202 | ₩1,284 | +5.73% | 2.2만 |
|---|
| 2026.07.27 | ₩1,258 | ₩1,315 | ₩1,202 | ₩1,231 | -2.10% | 1.7만 |
|---|
| 2026.07.24 | ₩1,362 | ₩1,388 | ₩1,255 | ₩1,258 | -7.64% | 1.2만 |
|---|
| 2026.07.23 | ₩1,375 | ₩1,411 | ₩1,255 | ₩1,272 | -7.52% | 2.7만 |
|---|
| 2026.07.22 | ₩1,362 | ₩1,362 | ₩1,282 | ₩1,352 | -0.72% | 8.7천 |
|---|
| 2026.07.21 | ₩1,228 | ₩1,375 | ₩1,228 | ₩1,342 | +9.24% | 2.7만 |
|---|
| 2026.07.20 | ₩1,266 | ₩1,362 | ₩1,242 | ₩1,348 | +6.54% | 3.5만 |
|---|
| 2026.07.17 | ₩1,222 | ₩1,333 | ₩1,202 | ₩1,266 | +3.61% | 4.6천 |
|---|
| 2026.07.16 | ₩1,282 | ₩1,348 | ₩1,268 | ₩1,305 | +1.81% | 1.9만 |
|---|
| 2026.07.15 | ₩1,308 | ₩1,348 | ₩1,216 | ₩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 | ₩1,378 | ₩1,308 | ₩1,335 | +2.05% | 2.4만 |
|---|
| 2026.07.10 | ₩1,442 | ₩1,442 | ₩1,282 | ₩1,319 | -8.51% | 1.5만 |
|---|
| 2026.07.09 | ₩1,335 | ₩1,375 | ₩1,268 | ₩1,335 | 0.00% | 18만 |
|---|
| 2026.07.08 | ₩1,415 | ₩1,415 | ₩1,282 | ₩1,335 | -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 | ₩1,428 | ₩1,442 | -0.92% | 1.9만 |
|---|
| 2026.07.02 | ₩1,455 | ₩1,486 | ₩1,442 | ₩1,455 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩1,469 | ₩1,469 | ₩1,416 | ₩1,469 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩1,469 | ₩1,495 | ₩1,455 | ₩1,455 | -0.91% | 1만 |
|---|
| 2026.06.29 | ₩1,469 | ₩1,495 | ₩1,469 | ₩1,482 | +0.91% | 1.3만 |
|---|
| 2026.06.26 | ₩1,469 | ₩1,509 | ₩1,455 | ₩1,509 | +2.73% | 1.8만 |
|---|
| 2026.06.25 | ₩1,509 | ₩1,562 | ₩1,469 | ₩1,469 | -2.65% | 1.9만 |
|---|
| 2026.06.24 | ₩1,522 | ₩1,577 | ₩1,482 | ₩1,495 | -1.75% | 2.6만 |
|---|
| 2026.06.23 | ₩1,509 | ₩1,522 | ₩1,482 | ₩1,495 | -0.88% | 1.5만 |
|---|
| 2026.06.22 | ₩1,575 | ₩1,602 | ₩1,469 | ₩1,535 | -2.54% | 4.1만 |
|---|
| 2026.06.18 | ₩1,549 | ₩1,602 | ₩1,455 | ₩1,575 | +1.72% | 4.3만 |
|---|
| 2026.06.17 | ₩1,682 | ₩1,696 | ₩1,442 | ₩1,509 | -10.32% | 4.6만 |
|---|
| 2026.06.16 | ₩1,615 | ₩1,856 | ₩1,589 | ₩1,655 | +2.48% | 10.7만 |
|---|
| 2026.06.15 | ₩1,535 | ₩1,709 | ₩1,535 | ₩1,669 | +8.70% | 6.4만 |
|---|
| 2026.06.12 | ₩1,629 | ₩1,856 | ₩1,535 | ₩1,575 | -3.28% | 17.1만 |
|---|
| 2026.06.11 | ₩1,535 | ₩1,802 | ₩1,495 | ₩1,696 | +10.43% | 39.5만 |
|---|
| 2026.06.10 | ₩1,186 | ₩2,003 | ₩1,081 | ₩1,629 | +37.33% | 1916.9만 |
|---|
| 2026.06.09 | ₩1,322 | ₩1,348 | ₩1,269 | ₩1,269 | -4.02% | 4만 |
|---|
| 2026.06.08 | ₩1,362 | ₩1,388 | ₩1,318 | ₩1,362 | 0.00% | 6.2만 |
|---|
| 2026.06.05 | ₩1,402 | ₩1,415 | ₩1,308 | ₩1,317 | -6.02% | 4.9만 |
|---|
| 2026.06.04 | ₩1,429 | ₩1,482 | ₩1,402 | ₩1,415 | -0.93% | 1.4만 |
|---|
| 2026.06.03 | ₩1,535 | ₩1,535 | ₩1,415 | ₩1,455 | -5.22% | 1.9만 |
|---|
| 2026.06.02 | ₩1,402 | ₩1,535 | ₩1,335 | ₩1,482 | +5.71% | 9.4만 |
|---|
| 2026.06.01 | ₩1,402 | ₩1,442 | ₩1,335 | ₩1,362 | -2.86% | 2만 |
|---|
| 2026.05.29 | ₩1,402 | ₩1,415 | ₩1,331 | ₩1,375 | -1.90% | 9.4천 |
|---|
| 2026.05.28 | ₩1,375 | ₩1,505 | ₩1,335 | ₩1,362 | -0.97% | 2만 |
|---|
| 2026.05.27 | ₩1,388 | ₩1,455 | ₩1,308 | ₩1,402 | +0.96% | 1.7만 |
|---|
| 2026.05.26 | ₩1,322 | ₩1,442 | ₩1,322 | ₩1,402 | +6.06% | 3.1만 |
|---|
| 2026.05.22 | ₩1,415 | ₩1,442 | ₩1,362 | ₩1,362 | -3.77% | 2.2만 |
|---|
| 2026.05.21 | ₩1,442 | ₩1,442 | ₩1,362 | ₩1,402 | -2.78% | 1.6만 |
|---|
| 2026.05.20 | ₩1,301 | ₩1,455 | ₩1,282 | ₩1,415 | +8.80% | 3.7만 |
|---|
| 2026.05.19 | ₩1,455 | ₩1,469 | ₩1,402 | ₩1,415 | -2.75% | 2.6만 |
|---|
| 2026.05.18 | ₩1,562 | ₩1,642 | ₩1,442 | ₩1,535 | -1.71% | 26.9만 |
|---|
| 2026.05.15 | ₩1,535 | ₩1,829 | ₩1,469 | ₩1,575 | +2.61% | 29.7만 |
|---|
| 2026.05.14 | ₩1,495 | ₩1,682 | ₩1,469 | ₩1,549 | +3.57% | 3.4만 |
|---|
| 2026.05.13 | ₩1,469 | ₩1,529 | ₩1,469 | ₩1,509 | +2.73% | 1.2만 |
|---|
| 2026.05.12 | ₩1,522 | ₩1,575 | ₩1,455 | ₩1,469 | -3.51% | 1.4만 |
|---|
| 2026.05.11 | ₩1,522 | ₩1,549 | ₩1,495 | ₩1,495 | -1.75% | 1.9만 |
|---|
| 2026.05.08 | ₩1,495 | ₩1,589 | ₩1,495 | ₩1,509 | +0.89% | 2.6만 |
|---|
| 2026.05.07 | ₩1,415 | ₩1,602 | ₩1,415 | ₩1,495 | +5.66% | 3.7만 |
|---|
| 2026.05.06 | ₩1,589 | ₩1,602 | ₩1,469 | ₩1,529 | -3.78% | 4.5만 |
|---|
| 2026.05.05 | ₩1,589 | ₩1,648 | ₩1,589 | ₩1,602 | +0.84% | 6.5천 |
|---|
| 2026.05.04 | ₩1,629 | ₩1,682 | ₩1,589 | ₩1,589 | -2.46% | 1.7만 |
|---|
| 2026.05.01 | ₩1,629 | ₩1,678 | ₩1,615 | ₩1,642 | +0.82% | 1.2만 |
|---|
| 2026.04.30 | ₩1,589 | ₩1,655 | ₩1,562 | ₩1,629 | +2.52% | 1.4만 |
|---|
| 2026.04.29 | ₩1,549 | ₩1,629 | ₩1,469 | ₩1,602 | +3.45% | 1.9만 |
|---|
| 2026.04.28 | ₩1,629 | ₩1,638 | ₩1,575 | ₩1,602 | -1.64% | 2.7만 |
|---|
| 2026.04.27 | ₩1,629 | ₩1,655 | ₩1,629 | ₩1,642 | +0.82% | 2.6만 |
|---|
| 2026.04.24 | ₩1,655 | ₩1,709 | ₩1,642 | ₩1,655 | 0.00% | 2.3만 |
|---|
| 2026.04.23 | ₩1,629 | ₩1,749 | ₩1,629 | ₩1,682 | +3.28% | 2.5만 |
|---|
| 2026.04.22 | ₩1,749 | ₩1,776 | ₩1,696 | ₩1,696 | -3.05% | 3.6만 |
|---|
| 2026.04.21 | ₩1,816 | ₩1,869 | ₩1,762 | ₩1,762 | -2.94% | 2.3만 |
|---|
| 2026.04.20 | ₩1,776 | ₩1,842 | ₩1,749 | ₩1,816 | +2.26% | 2.2만 |
|---|
| 2026.04.17 | ₩1,749 | ₩1,869 | ₩1,749 | ₩1,776 | +1.53% | 3.8만 |
|---|
| 2026.04.16 | ₩1,829 | ₩1,829 | ₩1,762 | ₩1,762 | -3.65% | 3.1만 |
|---|
| 2026.04.15 | ₩1,749 | ₩1,929 | ₩1,736 | ₩1,842 | +5.34% | 6.4만 |
|---|
| 2026.04.14 | ₩1,696 | ₩1,776 | ₩1,629 | ₩1,709 | +0.79% | 4.4만 |
|---|
| 2026.04.13 | ₩1,629 | ₩1,802 | ₩1,615 | ₩1,682 | +3.28% | 10.5만 |
|---|
| 2026.04.10 | ₩1,776 | ₩1,822 | ₩1,682 | ₩1,682 | -5.26% | 6.5만 |
|---|
| 2026.04.09 | ₩1,834 | ₩1,867 | ₩1,802 | ₩1,802 | -1.70% | 1.2만 |
|---|
| 2026.04.08 | ₩1,842 | ₩1,909 | ₩1,829 | ₩1,856 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩1,857 | ₩1,869 | ₩1,816 | ₩1,842 | -0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩1,869 | ₩1,949 | ₩1,842 | ₩1,856 | -0.71% | 3.9만 |
|---|
| 2026.04.02 | ₩1,882 | ₩1,909 | ₩1,830 | ₩1,869 | -0.71% | 3.8만 |
|---|
| 2026.04.01 | ₩1,936 | ₩2,077 | ₩1,882 | ₩1,909 | -1.38% | 1.8만 |
|---|
| 2026.03.31 | ₩1,856 | ₩2,016 | ₩1,845 | ₩1,909 | +2.88% | 7.3만 |
|---|
| 2026.03.30 | ₩1,816 | ₩1,943 | ₩1,776 | ₩1,856 | +2.21% | 5.4만 |
|---|
| 2026.03.27 | ₩1,949 | ₩1,973 | ₩1,736 | ₩1,842 | -5.48% | 12.6만 |
|---|
| 2026.03.26 | ₩1,976 | ₩2,069 | ₩1,976 | ₩1,976 | 0.00% | 4.2만 |
|---|
| 2026.03.25 | ₩1,963 | ₩2,056 | ₩1,963 | ₩2,016 | +2.72% | 3.4만 |
|---|
| 2026.03.24 | ₩2,003 | ₩2,029 | ₩1,963 | ₩1,976 | -1.33% | 5.2만 |
|---|
| 2026.03.23 | ₩1,949 | ₩2,083 | ₩1,923 | ₩2,029 | +4.11% | 8.1만 |
|---|
| 2026.03.20 | ₩1,963 | ₩2,056 | ₩1,882 | ₩1,989 | +1.36% | 7.8만 |
|---|
| 2026.03.19 | ₩1,936 | ₩2,016 | ₩1,914 | ₩1,976 | +2.07% | 6.9만 |
|---|
| 2026.03.18 | ₩1,976 | ₩2,011 | ₩1,949 | ₩1,989 | +0.68% | 3만 |
|---|
| 2026.03.17 | ₩2,029 | ₩2,029 | ₩1,869 | ₩1,949 | -3.95% | 7.3만 |
|---|
| 2026.03.16 | ₩2,043 | ₩2,189 | ₩1,963 | ₩2,029 | -0.65% | 5.5만 |
|---|
| 2026.03.13 | ₩2,203 | ₩2,243 | ₩2,029 | ₩2,029 | -7.88% | 9.1만 |
|---|
| 2026.03.12 | ₩2,203 | ₩2,336 | ₩2,190 | ₩2,203 | 0.00% | 17.2만 |
|---|
| 2026.03.11 | ₩2,056 | ₩2,256 | ₩2,056 | ₩2,136 | +3.90% | 15.2만 |
|---|
| 2026.03.10 | ₩2,109 | ₩2,176 | ₩2,069 | ₩2,109 | 0.00% | 9.8만 |
|---|
| 2026.03.09 | ₩2,016 | ₩2,176 | ₩1,976 | ₩2,123 | +5.30% | 14.1만 |
|---|
| 2026.03.06 | ₩1,989 | ₩2,096 | ₩1,936 | ₩2,043 | +2.68% | 7.5만 |
|---|
| 2026.03.05 | ₩2,056 | ₩2,127 | ₩1,949 | ₩1,976 | -3.90% | 7.7만 |
|---|
| 2026.03.04 | ₩1,976 | ₩2,163 | ₩1,963 | ₩2,083 | +5.41% | 20.6만 |
|---|
| 2026.03.03 | ₩1,896 | ₩1,989 | ₩1,869 | ₩1,963 | +3.52% | 8만 |
|---|
| 2026.03.02 | ₩1,829 | ₩2,029 | ₩1,829 | ₩1,936 | +5.84% | 10.8만 |
|---|
| 2026.02.27 | ₩1,923 | ₩1,963 | ₩1,816 | ₩1,909 | -0.69% | 11.1만 |
|---|
| 2026.02.26 | ₩1,923 | ₩2,003 | ₩1,882 | ₩1,949 | +1.39% | 10.3만 |
|---|
| 2026.02.25 | ₩1,989 | ₩2,056 | ₩1,869 | ₩1,923 | -3.36% | 21.1만 |
|---|
| 2026.02.24 | ₩2,096 | ₩2,203 | ₩1,936 | ₩2,016 | -3.82% | 19.3만 |
|---|
| 2026.02.23 | ₩2,043 | ₩2,163 | ₩2,003 | ₩2,096 | +2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩2,163 | ₩2,283 | ₩1,963 | ₩2,069 | -4.32% | 24만 |
|---|
| 2026.02.19 | ₩2,003 | ₩2,176 | ₩1,936 | ₩2,163 | +8.00% | 31.7만 |
|---|
| 2026.02.18 | ₩1,869 | ₩2,046 | ₩1,869 | ₩2,003 | +7.14% | 25.5만 |
|---|
| 2026.02.17 | ₩1,896 | ₩1,969 | ₩1,802 | ₩1,896 | 0.00% | 24.1만 |
|---|
| 2026.02.13 | ₩1,816 | ₩2,043 | ₩1,802 | ₩1,976 | +8.82% | 60.3만 |
|---|
| 2026.02.12 | ₩1,709 | ₩1,869 | ₩1,696 | ₩1,776 | +3.91% | 35.4만 |
|---|
| 2026.02.11 | ₩1,669 | ₩1,776 | ₩1,615 | ₩1,709 | +2.40% | 25.2만 |
|---|
| 2026.02.10 | ₩1,589 | ₩1,762 | ₩1,589 | ₩1,682 | +5.88% | 41.5만 |
|---|
| 2026.02.09 | ₩1,575 | ₩1,629 | ₩1,522 | ₩1,602 | +1.69% | 44.6만 |
|---|
| 2026.02.06 | ₩1,535 | ₩1,629 | ₩1,495 | ₩1,522 | -0.87% | 60.2만 |
|---|
| 2026.02.05 | ₩1,615 | ₩1,669 | ₩1,469 | ₩1,475 | -8.68% | 60.1만 |
|---|
| 2026.02.04 | ₩1,602 | ₩1,828 | ₩1,535 | ₩1,669 | +4.17% | 103.9만 |
|---|
| 2026.02.03 | ₩1,762 | ₩1,882 | ₩1,602 | ₩1,602 | -9.09% | 181.6만 |
|---|
| 2026.02.02 | ₩1,442 | ₩2,977 | ₩1,415 | ₩1,816 | +25.93% | 2357.1만 |
|---|
| 2026.01.30 | ₩1,655 | ₩1,736 | ₩1,362 | ₩1,402 | -15.32% | 149.1만 |
|---|
| 2026.01.29 | ₩1,762 | ₩1,892 | ₩1,575 | ₩1,595 | -9.47% | 164.2만 |
|---|
| 2026.01.28 | ₩1,923 | ₩2,136 | ₩1,762 | ₩1,762 | -8.33% | 263만 |
|---|
| 2026.01.27 | ₩2,403 | ₩2,470 | ₩1,602 | ₩2,163 | -10.00% | 921.6만 |
|---|
| 2026.01.26 | ₩15,367 | ₩15,727 | ₩3,445 | ₩3,605 | -76.54% | 623.8만 |
|---|
| 2026.01.23 | ₩15,554 | ₩15,887 | ₩15,140 | ₩15,153 | -2.58% | 220.6만 |
|---|
| 2026.01.22 | ₩15,086 | ₩15,754 | ₩14,686 | ₩15,020 | -0.44% | 57.3만 |
|---|
| 2026.01.21 | ₩14,886 | ₩17,089 | ₩14,846 | ₩15,220 | +2.24% | 161.2만 |
|---|
| 2026.01.20 | ₩14,899 | ₩15,340 | ₩14,833 | ₩14,913 | +0.09% | 34.8만 |
|---|
| 2026.01.16 | ₩15,073 | ₩15,340 | ₩14,886 | ₩14,926 | -0.97% | 55.5만 |
|---|
| 2026.01.15 | ₩15,033 | ₩15,313 | ₩14,966 | ₩14,980 | -0.36% | 119.6만 |
|---|
| 2026.01.14 | ₩14,899 | ₩15,220 | ₩14,873 | ₩15,086 | +1.25% | 118.4만 |
|---|
| 2026.01.13 | ₩14,766 | ₩15,006 | ₩14,619 | ₩14,886 | +0.81% | 81.5만 |
|---|
| 2026.01.12 | ₩14,686 | ₩14,953 | ₩14,552 | ₩14,819 | +0.91% | 47.8만 |
|---|
| 2026.01.09 | ₩14,552 | ₩14,766 | ₩14,352 | ₩14,686 | +0.92% | 118.7만 |
|---|
| 2026.01.08 | ₩14,632 | ₩14,933 | ₩14,419 | ₩14,552 | -0.55% | 64.1만 |
|---|
| 2026.01.07 | ₩14,606 | ₩14,922 | ₩14,285 | ₩14,632 | +0.18% | 12.4만 |
|---|
| 2026.01.06 | ₩15,220 | ₩15,367 | ₩14,018 | ₩14,686 | -3.51% | 219.5만 |
|---|
| 2026.01.05 | ₩14,419 | ₩15,260 | ₩14,285 | ₩15,207 | +5.46% | 31.9만 |
|---|
| 2026.01.02 | ₩14,152 | ₩14,486 | ₩13,992 | ₩14,419 | +1.89% | 42.9만 |
|---|
| 2025.12.31 | ₩13,912 | ₩14,259 | ₩13,751 | ₩14,152 | +1.73% | 35.6만 |
|---|
| 2025.12.30 | ₩13,725 | ₩14,018 | ₩13,551 | ₩13,912 | +1.36% | 85.3만 |
|---|
| 2025.12.29 | ₩13,351 | ₩13,952 | ₩13,351 | ₩13,618 | +2.00% | 60만 |
|---|
| 2025.12.26 | ₩13,685 | ₩13,685 | ₩13,431 | ₩13,618 | -0.49% | 14.1만 |
|---|
| 2025.12.24 | ₩13,751 | ₩13,871 | ₩13,484 | ₩13,578 | -1.26% | 15.6만 |
|---|
| 2025.12.23 | ₩13,391 | ₩14,440 | ₩13,284 | ₩13,685 | +2.19% | 58.7만 |
|---|
| 2025.12.22 | ₩12,950 | ₩13,658 | ₩12,950 | ₩13,484 | +4.12% | 16만 |
|---|
| 2025.12.19 | ₩12,617 | ₩13,164 | ₩12,617 | ₩13,164 | +4.34% | 5천 |
|---|
| 2025.12.18 | ₩13,311 | ₩13,311 | ₩12,710 | ₩12,710 | -4.51% | 1.2만 |
|---|
| 2025.12.17 | ₩13,765 | ₩13,765 | ₩13,164 | ₩13,311 | -3.30% | 5.4천 |
|---|
| 2025.12.16 | ₩13,244 | ₩13,484 | ₩13,084 | ₩13,484 | +1.81% | 7.5천 |
|---|
| 2025.12.15 | ₩14,045 | ₩14,574 | ₩12,924 | ₩13,284 | -5.42% | 3.2만 |
|---|
| 2025.12.12 | ₩14,579 | ₩14,873 | ₩14,112 | ₩14,125 | -3.11% | 2.4만 |
|---|
| 2025.12.11 | ₩14,779 | ₩14,913 | ₩14,546 | ₩14,552 | -1.54% | 1.2만 |
|---|
| 2025.12.10 | ₩14,859 | ₩15,020 | ₩14,612 | ₩14,966 | +0.72% | 4.2만 |
|---|
| 2025.12.09 | ₩15,300 | ₩15,300 | ₩14,818 | ₩14,953 | -2.27% | 1.2만 |
|---|
| 2025.12.08 | ₩15,367 | ₩15,674 | ₩15,247 | ₩15,247 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩15,193 | ₩15,380 | ₩14,984 | ₩15,380 | +1.23% | 4.4만 |
|---|
| 2025.12.04 | ₩14,552 | ₩15,854 | ₩14,552 | ₩15,287 | +5.05% | 12.5만 |
|---|
| 2025.12.03 | ₩14,953 | ₩15,043 | ₩14,152 | ₩14,632 | -2.14% | 3.4만 |
|---|
| 2025.12.02 | ₩16,261 | ₩16,555 | ₩14,819 | ₩14,833 | -8.78% | 101.7만 |
|---|
| 2025.12.01 | ₩16,542 | ₩16,822 | ₩16,421 | ₩16,822 | +1.69% | 4.6만 |
|---|
| 2025.11.28 | ₩16,288 | ₩17,356 | ₩16,008 | ₩16,853 | +3.47% | 7.5만 |
|---|
| 2025.11.26 | ₩16,088 | ₩16,301 | ₩15,754 | ₩16,221 | +0.83% | 4.8만 |
|---|
| 2025.11.25 | ₩15,353 | ₩16,154 | ₩14,753 | ₩15,754 | +2.61% | 118만 |
|---|
| 2025.11.24 | ₩14,926 | ₩15,357 | ₩14,766 | ₩14,819 | -0.72% | 7.5천 |
|---|
| 2025.11.21 | ₩14,339 | ₩15,247 | ₩14,339 | ₩15,193 | +5.96% | 8.1천 |
|---|
| 2025.11.20 | ₩15,220 | ₩15,220 | ₩14,018 | ₩14,646 | -3.77% | 4.1만 |
|---|
| 2025.11.19 | ₩15,220 | ₩15,220 | ₩14,686 | ₩15,073 | -0.96% | 1.8만 |
|---|
| 2025.11.18 | ₩15,167 | ₩15,607 | ₩14,686 | ₩15,220 | +0.35% | 2.9만 |
|---|
| 2025.11.17 | ₩14,018 | ₩15,567 | ₩14,018 | ₩14,913 | +6.38% | 2.4만 |
|---|
| 2025.11.14 | ₩14,018 | ₩14,686 | ₩14,018 | ₩14,419 | +2.86% | 5.9천 |
|---|
| 2025.11.13 | ₩15,140 | ₩15,237 | ₩14,686 | ₩14,686 | -3.00% | 1.4만 |
|---|
| 2025.11.12 | ₩15,434 | ₩15,634 | ₩15,220 | ₩15,454 | +0.13% | 1.7만 |
|---|
| 2025.11.11 | ₩15,834 | ₩15,847 | ₩15,207 | ₩15,434 | -2.53% | 8.9천 |
|---|
| 2025.11.10 | ₩15,567 | ₩16,101 | ₩15,129 | ₩16,088 | +3.34% | 1.1만 |
|---|
| 2025.11.07 | ₩15,620 | ₩16,154 | ₩15,153 | ₩15,567 | -0.34% | 2.4만 |
|---|
| 2025.11.06 | ₩15,968 | ₩16,622 | ₩14,713 | ₩15,591 | -2.36% | 3.8만 |
|---|
| 2025.11.05 | ₩16,929 | ₩17,142 | ₩16,034 | ₩16,088 | -4.97% | 4.4만 |
|---|
| 2025.11.04 | ₩16,261 | ₩17,810 | ₩16,261 | ₩16,969 | +4.35% | 4만 |
|---|
| 2025.11.03 | ₩16,969 | ₩17,156 | ₩16,462 | ₩16,462 | -2.99% | 1.5만 |
|---|
| 2025.10.31 | ₩15,287 | ₩17,142 | ₩15,287 | ₩16,889 | +10.48% | 3.8만 |
|---|
| 2025.10.30 | ₩15,620 | ₩16,275 | ₩15,193 | ₩15,447 | -1.11% | 42만 |
|---|
| 2025.10.29 | ₩15,313 | ₩15,921 | ₩15,300 | ₩15,580 | +1.74% | 5.3만 |
|---|
| 2025.10.28 | ₩15,741 | ₩16,114 | ₩14,953 | ₩15,447 | -1.87% | 6.1만 |
|---|
| 2025.10.27 | ₩15,874 | ₩16,568 | ₩15,193 | ₩15,701 | -1.09% | 8만 |
|---|
| 2025.10.24 | ₩16,154 | ₩16,915 | ₩14,966 | ₩16,034 | -0.74% | 12.3만 |
|---|
| 2025.10.23 | ₩19,372 | ₩19,833 | ₩14,833 | ₩16,094 | -16.92% | 61.3만 |
|---|
| 2025.10.22 | ₩20,026 | ₩20,947 | ₩19,198 | ₩19,599 | -2.13% | 101.4만 |
|---|
| 2025.10.21 | ₩19,813 | ₩20,226 | ₩19,719 | ₩19,999 | +0.94% | 19.2만 |
|---|
| 2025.10.20 | ₩19,839 | ₩19,959 | ₩19,519 | ₩19,746 | -0.47% | 26.2만 |
|---|
| 2025.10.17 | ₩19,158 | ₩19,875 | ₩18,958 | ₩19,706 | +2.86% | 34.2만 |
|---|
| 2025.10.16 | ₩19,479 | ₩19,492 | ₩19,065 | ₩19,198 | -1.44% | 13.7만 |
|---|
| 2025.10.15 | ₩19,198 | ₩19,425 | ₩18,905 | ₩19,359 | +0.83% | 31.5만 |
|---|
| 2025.10.14 | ₩18,424 | ₩19,225 | ₩17,690 | ₩19,185 | +4.13% | 50.3만 |
|---|
| 2025.10.13 | ₩18,624 | ₩19,012 | ₩18,424 | ₩18,624 | 0.00% | 27.8만 |
|---|
| 2025.10.10 | ₩18,691 | ₩18,945 | ₩18,197 | ₩18,584 | -0.57% | 100.8만 |
|---|