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 | ₩1,082 | ₩1,189 | ₩1,082 | ₩1,135 | +4.95% | 4.3천 |
| 2026.10.08 | ₩1,174 | ₩1,174 | ₩1,082 | ₩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 | ₩1,169 | ₩1,175 | +0.18% | 3.5천 |
| 2026.10.05 | ₩1,175 | ₩1,189 | ₩1,162 | ₩1,175 | 0.00% | 1.1만 |
| 2026.10.02 | ₩1,175 | ₩1,189 | ₩1,175 | ₩1,189 | +1.14% | 2.1천 |
| 2026.10.01 | ₩1,162 | ₩1,202 | ₩1,162 | ₩1,175 | +1.15% | 3.1천 |
| 2026.09.30 | ₩1,189 | ₩1,215 | ₩1,169 |
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 | ₩1,209 | +0.56% | 6.3천 |
|---|
| 2026.09.25 | ₩1,229 | ₩1,269 | ₩1,202 | ₩1,219 | -0.75% | 6.9천 |
|---|
| 2026.09.24 | ₩1,210 | ₩1,248 | ₩1,202 | ₩1,211 | +0.02% | 3.5천 |
|---|
| 2026.09.23 | ₩1,213 | ₩1,275 | ₩1,202 | ₩1,202 | -0.91% | 2.8만 |
|---|
| 2026.09.22 | ₩1,183 | ₩1,229 | ₩1,183 | ₩1,215 | +2.77% | 4.3천 |
|---|
| 2026.09.21 | ₩1,183 | ₩1,215 | ₩1,183 | ₩1,183 | 0.00% | 8.4천 |
|---|
| 2026.09.18 | ₩1,162 | ₩1,225 | ₩1,162 | ₩1,189 | +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 | ₩1,189 | +1.14% | 1만 |
|---|
| 2026.09.15 | ₩1,218 | ₩1,227 | ₩1,186 | ₩1,200 | -1.45% | 2.2만 |
|---|
| 2026.09.14 | ₩1,219 | ₩1,322 | ₩1,218 | ₩1,229 | +0.77% | 1.1만 |
|---|
| 2026.09.11 | ₩1,237 | ₩1,255 | ₩1,219 | ₩1,219 | -1.40% | 1.2만 |
|---|
| 2026.09.10 | ₩1,258 | ₩1,262 | ₩1,233 | ₩1,242 | -1.23% | 6.3천 |
|---|
| 2026.09.09 | ₩1,282 | ₩1,284 | ₩1,269 | ₩1,269 | -1.04% | 8.9천 |
|---|
| 2026.09.08 | ₩1,309 | ₩1,322 | ₩1,269 | ₩1,289 | -1.53% | 3.2만 |
|---|
| 2026.09.04 | ₩1,322 | ₩1,335 | ₩1,269 | ₩1,302 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩1,335 | ₩1,362 | ₩1,329 | ₩1,335 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩1,335 | ₩1,362 | ₩1,309 | ₩1,309 | -2.00% | 1.1만 |
|---|
| 2026.09.01 | ₩1,389 | ₩1,389 | ₩1,322 | ₩1,335 | -3.85% | 1.6만 |
|---|
| 2026.08.31 | ₩1,362 | ₩1,416 | ₩1,335 | ₩1,402 | +2.94% | 2.9만 |
|---|
| 2026.08.28 | ₩1,349 | ₩1,416 | ₩1,335 | ₩1,376 | +1.98% | 9.4천 |
|---|
| 2026.08.27 | ₩1,322 | ₩1,402 | ₩1,322 | ₩1,362 | +3.03% | 2.2만 |
|---|
| 2026.08.26 | ₩1,349 | ₩1,362 | ₩1,282 | ₩1,333 | -1.14% | 3만 |
|---|
| 2026.08.25 | ₩1,362 | ₩1,376 | ₩1,349 | ₩1,349 | -0.98% | 3.5만 |
|---|
| 2026.08.24 | ₩1,389 | ₩1,409 | ₩1,362 | ₩1,376 | -0.96% | 3.6만 |
|---|
| 2026.08.21 | ₩1,429 | ₩1,469 | ₩1,389 | ₩1,402 | -1.87% | 4.9만 |
|---|
| 2026.08.20 | ₩1,509 | ₩1,549 | ₩1,416 | ₩1,429 | -5.31% | 8.1만 |
|---|
| 2026.08.19 | ₩1,603 | ₩1,603 | ₩1,522 | ₩1,549 | -3.33% | 9.6만 |
|---|
| 2026.08.18 | ₩1,629 | ₩1,708 | ₩1,536 | ₩1,549 | -4.92% | 5.3만 |
|---|
| 2026.08.17 | ₩1,509 | ₩1,749 | ₩1,509 | ₩1,643 | +8.85% | 13.4만 |
|---|
| 2026.08.14 | ₩1,549 | ₩1,723 | ₩1,474 | ₩1,549 | 0.00% | 21.1만 |
|---|
| 2026.08.13 | ₩1,536 | ₩1,709 | ₩1,416 | ₩1,629 | +6.09% | 66.8만 |
|---|
| 2026.08.12 | ₩1,536 | ₩1,896 | ₩1,482 | ₩1,709 | +11.30% | 3984.5만 |
|---|
| 2026.08.11 | ₩1,242 | ₩1,242 | ₩1,185 | ₩1,242 | -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 | ₩1,174 | ₩1,269 | ₩1,174 | ₩1,268 | +8.07% | 1.2만 |
|---|
| 2026.08.04 | ₩1,265 | ₩1,309 | ₩1,235 | ₩1,269 | +0.32% | 1.3만 |
|---|
| 2026.08.03 | ₩1,162 | ₩1,322 | ₩1,149 | ₩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 | ₩1,309 | ₩1,175 | ₩1,175 | -0.01% | 2.6만 |
|---|
| 2026.07.29 | ₩1,271 | ₩1,402 | ₩1,086 | ₩1,209 | -4.93% | 6.3만 |
|---|
| 2026.07.28 | ₩1,215 | ₩1,285 | ₩1,202 | ₩1,285 | +5.73% | 2.2만 |
|---|
| 2026.07.27 | ₩1,258 | ₩1,315 | ₩1,202 | ₩1,232 | -2.10% | 1.7만 |
|---|
| 2026.07.24 | ₩1,362 | ₩1,389 | ₩1,255 | ₩1,258 | -7.64% | 1.2만 |
|---|
| 2026.07.23 | ₩1,376 | ₩1,412 | ₩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 | ₩1,229 | ₩1,376 | ₩1,229 | ₩1,342 | +9.24% | 2.7만 |
|---|
| 2026.07.20 | ₩1,266 | ₩1,362 | ₩1,242 | ₩1,349 | +6.54% | 3.5만 |
|---|
| 2026.07.17 | ₩1,222 | ₩1,333 | ₩1,202 | ₩1,266 | +3.61% | 4.6천 |
|---|
| 2026.07.16 | ₩1,282 | ₩1,349 | ₩1,269 | ₩1,305 | +1.81% | 1.9만 |
|---|
| 2026.07.15 | ₩1,309 | ₩1,349 | ₩1,216 | ₩1,349 | +3.06% | 2.1만 |
|---|
| 2026.07.14 | ₩1,389 | ₩1,389 | ₩1,289 | ₩1,289 | -7.21% | 1.3만 |
|---|
| 2026.07.13 | ₩1,309 | ₩1,378 | ₩1,309 | ₩1,336 | +2.05% | 2.4만 |
|---|
| 2026.07.10 | ₩1,442 | ₩1,442 | ₩1,282 | ₩1,319 | -8.51% | 1.5만 |
|---|
| 2026.07.09 | ₩1,335 | ₩1,376 | ₩1,269 | ₩1,335 | 0.00% | 18만 |
|---|
| 2026.07.08 | ₩1,416 | ₩1,416 | ₩1,282 | ₩1,335 | -5.66% | 3.2만 |
|---|
| 2026.07.07 | ₩1,416 | ₩1,416 | ₩1,349 | ₩1,389 | -1.89% | 1.6만 |
|---|
| 2026.07.06 | ₩1,456 | ₩1,496 | ₩1,428 | ₩1,442 | -0.92% | 1.9만 |
|---|
| 2026.07.02 | ₩1,456 | ₩1,487 | ₩1,442 | ₩1,456 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩1,469 | ₩1,469 | ₩1,417 | ₩1,469 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩1,469 | ₩1,496 | ₩1,456 | ₩1,456 | -0.91% | 1만 |
|---|
| 2026.06.29 | ₩1,469 | ₩1,496 | ₩1,469 | ₩1,482 | +0.91% | 1.3만 |
|---|
| 2026.06.26 | ₩1,469 | ₩1,509 | ₩1,456 | ₩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 | ₩1,578 | ₩1,482 | ₩1,496 | -1.75% | 2.6만 |
|---|
| 2026.06.23 | ₩1,509 | ₩1,522 | ₩1,482 | ₩1,496 | -0.88% | 1.5만 |
|---|
| 2026.06.22 | ₩1,576 | ₩1,603 | ₩1,469 | ₩1,536 | -2.54% | 4.1만 |
|---|
| 2026.06.18 | ₩1,549 | ₩1,603 | ₩1,456 | ₩1,576 | +1.72% | 4.3만 |
|---|
| 2026.06.17 | ₩1,683 | ₩1,696 | ₩1,442 | ₩1,509 | -10.32% | 4.6만 |
|---|
| 2026.06.16 | ₩1,616 | ₩1,856 | ₩1,589 | ₩1,656 | +2.48% | 10.7만 |
|---|
| 2026.06.15 | ₩1,536 | ₩1,709 | ₩1,536 | ₩1,669 | +8.70% | 6.4만 |
|---|
| 2026.06.12 | ₩1,629 | ₩1,856 | ₩1,536 | ₩1,576 | -3.28% | 17.1만 |
|---|
| 2026.06.11 | ₩1,536 | ₩1,803 | ₩1,496 | ₩1,696 | +10.43% | 39.5만 |
|---|
| 2026.06.10 | ₩1,186 | ₩2,003 | ₩1,082 | ₩1,629 | +37.33% | 1916.9만 |
|---|
| 2026.06.09 | ₩1,322 | ₩1,349 | ₩1,269 | ₩1,269 | -4.02% | 4만 |
|---|
| 2026.06.08 | ₩1,362 | ₩1,389 | ₩1,318 | ₩1,362 | 0.00% | 6.2만 |
|---|
| 2026.06.05 | ₩1,402 | ₩1,416 | ₩1,309 | ₩1,318 | -6.02% | 4.9만 |
|---|
| 2026.06.04 | ₩1,429 | ₩1,482 | ₩1,402 | ₩1,416 | -0.93% | 1.4만 |
|---|
| 2026.06.03 | ₩1,536 | ₩1,536 | ₩1,416 | ₩1,456 | -5.22% | 1.9만 |
|---|
| 2026.06.02 | ₩1,402 | ₩1,536 | ₩1,336 | ₩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 | ₩1,416 | ₩1,331 | ₩1,376 | -1.90% | 9.4천 |
|---|
| 2026.05.28 | ₩1,376 | ₩1,506 | ₩1,335 | ₩1,362 | -0.97% | 2만 |
|---|
| 2026.05.27 | ₩1,389 | ₩1,456 | ₩1,309 | ₩1,402 | +0.96% | 1.7만 |
|---|
| 2026.05.26 | ₩1,322 | ₩1,442 | ₩1,322 | ₩1,402 | +6.06% | 3.1만 |
|---|
| 2026.05.22 | ₩1,416 | ₩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 | ₩1,456 | ₩1,282 | ₩1,416 | +8.80% | 3.7만 |
|---|
| 2026.05.19 | ₩1,456 | ₩1,469 | ₩1,402 | ₩1,416 | -2.75% | 2.6만 |
|---|
| 2026.05.18 | ₩1,562 | ₩1,642 | ₩1,442 | ₩1,536 | -1.71% | 26.9만 |
|---|
| 2026.05.15 | ₩1,536 | ₩1,830 | ₩1,469 | ₩1,576 | +2.61% | 29.7만 |
|---|
| 2026.05.14 | ₩1,496 | ₩1,683 | ₩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 | ₩1,576 | ₩1,456 | ₩1,469 | -3.51% | 1.4만 |
|---|
| 2026.05.11 | ₩1,522 | ₩1,549 | ₩1,496 | ₩1,496 | -1.75% | 1.9만 |
|---|
| 2026.05.08 | ₩1,496 | ₩1,589 | ₩1,496 | ₩1,509 | +0.89% | 2.6만 |
|---|
| 2026.05.07 | ₩1,416 | ₩1,603 | ₩1,416 | ₩1,496 | +5.66% | 3.7만 |
|---|
| 2026.05.06 | ₩1,589 | ₩1,603 | ₩1,469 | ₩1,529 | -3.78% | 4.5만 |
|---|
| 2026.05.05 | ₩1,589 | ₩1,648 | ₩1,589 | ₩1,603 | +0.84% | 6.5천 |
|---|
| 2026.05.04 | ₩1,629 | ₩1,683 | ₩1,589 | ₩1,589 | -2.46% | 1.7만 |
|---|
| 2026.05.01 | ₩1,629 | ₩1,679 | ₩1,616 | ₩1,643 | +0.82% | 1.2만 |
|---|
| 2026.04.30 | ₩1,589 | ₩1,656 | ₩1,562 | ₩1,629 | +2.52% | 1.4만 |
|---|
| 2026.04.29 | ₩1,549 | ₩1,629 | ₩1,469 | ₩1,603 | +3.45% | 1.9만 |
|---|
| 2026.04.28 | ₩1,629 | ₩1,638 | ₩1,576 | ₩1,603 | -1.64% | 2.7만 |
|---|
| 2026.04.27 | ₩1,629 | ₩1,656 | ₩1,629 | ₩1,643 | +0.82% | 2.6만 |
|---|
| 2026.04.24 | ₩1,656 | ₩1,709 | ₩1,643 | ₩1,656 | 0.00% | 2.3만 |
|---|
| 2026.04.23 | ₩1,629 | ₩1,749 | ₩1,629 | ₩1,683 | +3.28% | 2.5만 |
|---|
| 2026.04.22 | ₩1,749 | ₩1,776 | ₩1,696 | ₩1,696 | -3.05% | 3.6만 |
|---|
| 2026.04.21 | ₩1,816 | ₩1,870 | ₩1,763 | ₩1,763 | -2.94% | 2.3만 |
|---|
| 2026.04.20 | ₩1,776 | ₩1,843 | ₩1,749 | ₩1,816 | +2.26% | 2.2만 |
|---|
| 2026.04.17 | ₩1,749 | ₩1,870 | ₩1,749 | ₩1,776 | +1.53% | 3.8만 |
|---|
| 2026.04.16 | ₩1,830 | ₩1,830 | ₩1,763 | ₩1,763 | -3.65% | 3.1만 |
|---|
| 2026.04.15 | ₩1,749 | ₩1,930 | ₩1,736 | ₩1,843 | +5.34% | 6.4만 |
|---|
| 2026.04.14 | ₩1,696 | ₩1,776 | ₩1,629 | ₩1,709 | +0.79% | 4.4만 |
|---|
| 2026.04.13 | ₩1,629 | ₩1,803 | ₩1,616 | ₩1,683 | +3.28% | 10.5만 |
|---|
| 2026.04.10 | ₩1,776 | ₩1,823 | ₩1,683 | ₩1,683 | -5.26% | 6.5만 |
|---|
| 2026.04.09 | ₩1,834 | ₩1,868 | ₩1,803 | ₩1,803 | -1.70% | 1.2만 |
|---|
| 2026.04.08 | ₩1,843 | ₩1,910 | ₩1,830 | ₩1,856 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩1,858 | ₩1,870 | ₩1,816 | ₩1,843 | -0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩1,870 | ₩1,950 | ₩1,843 | ₩1,856 | -0.71% | 3.9만 |
|---|
| 2026.04.02 | ₩1,883 | ₩1,910 | ₩1,830 | ₩1,870 | -0.71% | 3.8만 |
|---|
| 2026.04.01 | ₩1,936 | ₩2,078 | ₩1,883 | ₩1,910 | -1.38% | 1.8만 |
|---|
| 2026.03.31 | ₩1,856 | ₩2,016 | ₩1,845 | ₩1,910 | +2.88% | 7.3만 |
|---|
| 2026.03.30 | ₩1,816 | ₩1,943 | ₩1,776 | ₩1,856 | +2.21% | 5.4만 |
|---|
| 2026.03.27 | ₩1,950 | ₩1,973 | ₩1,736 | ₩1,843 | -5.48% | 12.6만 |
|---|
| 2026.03.26 | ₩1,976 | ₩2,070 | ₩1,976 | ₩1,976 | 0.00% | 4.2만 |
|---|
| 2026.03.25 | ₩1,963 | ₩2,057 | ₩1,963 | ₩2,017 | +2.72% | 3.4만 |
|---|
| 2026.03.24 | ₩2,003 | ₩2,030 | ₩1,963 | ₩1,976 | -1.33% | 5.2만 |
|---|
| 2026.03.23 | ₩1,950 | ₩2,083 | ₩1,923 | ₩2,030 | +4.11% | 8.1만 |
|---|
| 2026.03.20 | ₩1,963 | ₩2,057 | ₩1,883 | ₩1,990 | +1.36% | 7.8만 |
|---|
| 2026.03.19 | ₩1,936 | ₩2,017 | ₩1,914 | ₩1,976 | +2.07% | 6.9만 |
|---|
| 2026.03.18 | ₩1,976 | ₩2,011 | ₩1,949 | ₩1,990 | +0.68% | 3만 |
|---|
| 2026.03.17 | ₩2,030 | ₩2,030 | ₩1,870 | ₩1,950 | -3.95% | 7.3만 |
|---|
| 2026.03.16 | ₩2,043 | ₩2,190 | ₩1,963 | ₩2,030 | -0.65% | 5.5만 |
|---|
| 2026.03.13 | ₩2,203 | ₩2,243 | ₩2,030 | ₩2,030 | -7.88% | 9.1만 |
|---|
| 2026.03.12 | ₩2,203 | ₩2,337 | ₩2,190 | ₩2,203 | 0.00% | 17.2만 |
|---|
| 2026.03.11 | ₩2,057 | ₩2,257 | ₩2,057 | ₩2,137 | +3.90% | 15.2만 |
|---|
| 2026.03.10 | ₩2,110 | ₩2,177 | ₩2,070 | ₩2,110 | 0.00% | 9.8만 |
|---|
| 2026.03.09 | ₩2,017 | ₩2,177 | ₩1,976 | ₩2,123 | +5.30% | 14.1만 |
|---|
| 2026.03.06 | ₩1,990 | ₩2,097 | ₩1,936 | ₩2,043 | +2.68% | 7.5만 |
|---|
| 2026.03.05 | ₩2,057 | ₩2,127 | ₩1,950 | ₩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 | ₩1,990 | ₩1,870 | ₩1,963 | +3.52% | 8만 |
|---|
| 2026.03.02 | ₩1,830 | ₩2,030 | ₩1,830 | ₩1,936 | +5.84% | 10.8만 |
|---|
| 2026.02.27 | ₩1,923 | ₩1,963 | ₩1,816 | ₩1,910 | -0.69% | 11.1만 |
|---|
| 2026.02.26 | ₩1,923 | ₩2,003 | ₩1,883 | ₩1,950 | +1.39% | 10.3만 |
|---|
| 2026.02.25 | ₩1,990 | ₩2,056 | ₩1,870 | ₩1,923 | -3.36% | 21.1만 |
|---|
| 2026.02.24 | ₩2,097 | ₩2,203 | ₩1,936 | ₩2,017 | -3.82% | 19.3만 |
|---|
| 2026.02.23 | ₩2,043 | ₩2,163 | ₩2,003 | ₩2,097 | +2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩2,163 | ₩2,284 | ₩1,963 | ₩2,070 | -4.32% | 24만 |
|---|
| 2026.02.19 | ₩2,003 | ₩2,177 | ₩1,936 | ₩2,163 | +8.00% | 31.7만 |
|---|
| 2026.02.18 | ₩1,870 | ₩2,046 | ₩1,870 | ₩2,003 | +7.14% | 25.5만 |
|---|
| 2026.02.17 | ₩1,896 | ₩1,970 | ₩1,803 | ₩1,896 | 0.00% | 24.1만 |
|---|
| 2026.02.13 | ₩1,816 | ₩2,043 | ₩1,803 | ₩1,976 | +8.82% | 60.3만 |
|---|
| 2026.02.12 | ₩1,709 | ₩1,870 | ₩1,696 | ₩1,776 | +3.91% | 35.4만 |
|---|
| 2026.02.11 | ₩1,669 | ₩1,776 | ₩1,616 | ₩1,709 | +2.40% | 25.2만 |
|---|
| 2026.02.10 | ₩1,589 | ₩1,763 | ₩1,589 | ₩1,683 | +5.88% | 41.5만 |
|---|
| 2026.02.09 | ₩1,576 | ₩1,629 | ₩1,522 | ₩1,603 | +1.69% | 44.6만 |
|---|
| 2026.02.06 | ₩1,536 | ₩1,629 | ₩1,496 | ₩1,522 | -0.87% | 60.2만 |
|---|
| 2026.02.05 | ₩1,616 | ₩1,669 | ₩1,469 | ₩1,476 | -8.68% | 60.1만 |
|---|
| 2026.02.04 | ₩1,603 | ₩1,829 | ₩1,536 | ₩1,669 | +4.17% | 103.9만 |
|---|
| 2026.02.03 | ₩1,763 | ₩1,883 | ₩1,603 | ₩1,603 | -9.09% | 181.6만 |
|---|
| 2026.02.02 | ₩1,442 | ₩2,978 | ₩1,416 | ₩1,816 | +25.93% | 2357.1만 |
|---|
| 2026.01.30 | ₩1,656 | ₩1,736 | ₩1,362 | ₩1,402 | -15.32% | 149.1만 |
|---|
| 2026.01.29 | ₩1,763 | ₩1,893 | ₩1,576 | ₩1,596 | -9.47% | 164.2만 |
|---|
| 2026.01.28 | ₩1,923 | ₩2,137 | ₩1,763 | ₩1,763 | -8.33% | 263만 |
|---|
| 2026.01.27 | ₩2,404 | ₩2,471 | ₩1,603 | ₩2,163 | -10.00% | 921.6만 |
|---|
| 2026.01.26 | ₩15,371 | ₩15,731 | ₩3,445 | ₩3,606 | -76.54% | 623.8만 |
|---|
| 2026.01.23 | ₩15,558 | ₩15,892 | ₩15,144 | ₩15,157 | -2.58% | 220.6만 |
|---|
| 2026.01.22 | ₩15,091 | ₩15,758 | ₩14,690 | ₩15,024 | -0.44% | 57.3만 |
|---|
| 2026.01.21 | ₩14,890 | ₩17,094 | ₩14,850 | ₩15,224 | +2.24% | 161.2만 |
|---|
| 2026.01.20 | ₩14,904 | ₩15,344 | ₩14,837 | ₩14,917 | +0.09% | 34.8만 |
|---|
| 2026.01.16 | ₩15,077 | ₩15,344 | ₩14,890 | ₩14,930 | -0.97% | 55.5만 |
|---|
| 2026.01.15 | ₩15,037 | ₩15,318 | ₩14,970 | ₩14,984 | -0.36% | 119.6만 |
|---|
| 2026.01.14 | ₩14,904 | ₩15,224 | ₩14,877 | ₩15,091 | +1.25% | 118.4만 |
|---|
| 2026.01.13 | ₩14,770 | ₩15,010 | ₩14,623 | ₩14,890 | +0.81% | 81.5만 |
|---|
| 2026.01.12 | ₩14,690 | ₩14,957 | ₩14,556 | ₩14,823 | +0.91% | 47.8만 |
|---|
| 2026.01.09 | ₩14,556 | ₩14,770 | ₩14,356 | ₩14,690 | +0.92% | 118.7만 |
|---|
| 2026.01.08 | ₩14,637 | ₩14,937 | ₩14,423 | ₩14,556 | -0.55% | 64.1만 |
|---|
| 2026.01.07 | ₩14,610 | ₩14,926 | ₩14,289 | ₩14,637 | +0.18% | 12.4만 |
|---|
| 2026.01.06 | ₩15,224 | ₩15,371 | ₩14,022 | ₩14,690 | -3.51% | 219.5만 |
|---|
| 2026.01.05 | ₩14,423 | ₩15,264 | ₩14,289 | ₩15,211 | +5.46% | 31.9만 |
|---|
| 2026.01.02 | ₩14,156 | ₩14,490 | ₩13,996 | ₩14,423 | +1.89% | 42.9만 |
|---|
| 2025.12.31 | ₩13,915 | ₩14,263 | ₩13,755 | ₩14,156 | +1.73% | 35.6만 |
|---|
| 2025.12.30 | ₩13,728 | ₩14,022 | ₩13,555 | ₩13,915 | +1.36% | 85.3만 |
|---|
| 2025.12.29 | ₩13,355 | ₩13,955 | ₩13,355 | ₩13,622 | +2.00% | 60만 |
|---|
| 2025.12.26 | ₩13,688 | ₩13,688 | ₩13,435 | ₩13,622 | -0.49% | 14.1만 |
|---|
| 2025.12.24 | ₩13,755 | ₩13,875 | ₩13,488 | ₩13,582 | -1.26% | 15.6만 |
|---|
| 2025.12.23 | ₩13,395 | ₩14,444 | ₩13,288 | ₩13,688 | +2.19% | 58.7만 |
|---|
| 2025.12.22 | ₩12,954 | ₩13,662 | ₩12,954 | ₩13,488 | +4.12% | 16만 |
|---|
| 2025.12.19 | ₩12,620 | ₩13,168 | ₩12,620 | ₩13,168 | +4.34% | 5천 |
|---|
| 2025.12.18 | ₩13,314 | ₩13,314 | ₩12,713 | ₩12,713 | -4.51% | 1.2만 |
|---|
| 2025.12.17 | ₩13,768 | ₩13,768 | ₩13,168 | ₩13,314 | -3.30% | 5.4천 |
|---|
| 2025.12.16 | ₩13,248 | ₩13,488 | ₩13,087 | ₩13,488 | +1.81% | 7.5천 |
|---|
| 2025.12.15 | ₩14,049 | ₩14,578 | ₩12,927 | ₩13,288 | -5.42% | 3.2만 |
|---|
| 2025.12.12 | ₩14,583 | ₩14,877 | ₩14,116 | ₩14,129 | -3.11% | 2.4만 |
|---|
| 2025.12.11 | ₩14,783 | ₩14,917 | ₩14,550 | ₩14,556 | -1.54% | 1.2만 |
|---|
| 2025.12.10 | ₩14,864 | ₩15,024 | ₩14,616 | ₩14,970 | +0.72% | 4.2만 |
|---|
| 2025.12.09 | ₩15,304 | ₩15,304 | ₩14,822 | ₩14,957 | -2.27% | 1.2만 |
|---|
| 2025.12.08 | ₩15,371 | ₩15,678 | ₩15,251 | ₩15,251 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩15,197 | ₩15,384 | ₩14,988 | ₩15,384 | +1.23% | 4.4만 |
|---|
| 2025.12.04 | ₩14,556 | ₩15,858 | ₩14,556 | ₩15,291 | +5.05% | 12.5만 |
|---|
| 2025.12.03 | ₩14,957 | ₩15,048 | ₩14,156 | ₩14,637 | -2.14% | 3.4만 |
|---|
| 2025.12.02 | ₩16,266 | ₩16,560 | ₩14,823 | ₩14,837 | -8.78% | 101.7만 |
|---|
| 2025.12.01 | ₩16,546 | ₩16,827 | ₩16,426 | ₩16,827 | +1.69% | 4.6만 |
|---|
| 2025.11.28 | ₩16,292 | ₩17,361 | ₩16,012 | ₩16,858 | +3.47% | 7.5만 |
|---|
| 2025.11.26 | ₩16,092 | ₩16,306 | ₩15,758 | ₩16,226 | +0.83% | 4.8만 |
|---|
| 2025.11.25 | ₩15,358 | ₩16,159 | ₩14,757 | ₩15,758 | +2.61% | 118만 |
|---|
| 2025.11.24 | ₩14,930 | ₩15,361 | ₩14,770 | ₩14,823 | -0.72% | 7.5천 |
|---|
| 2025.11.21 | ₩14,343 | ₩15,251 | ₩14,343 | ₩15,197 | +5.96% | 8.1천 |
|---|
| 2025.11.20 | ₩15,224 | ₩15,224 | ₩14,022 | ₩14,650 | -3.77% | 4.1만 |
|---|
| 2025.11.19 | ₩15,224 | ₩15,224 | ₩14,690 | ₩15,077 | -0.96% | 1.8만 |
|---|
| 2025.11.18 | ₩15,171 | ₩15,611 | ₩14,690 | ₩15,224 | +0.35% | 2.9만 |
|---|
| 2025.11.17 | ₩14,022 | ₩15,571 | ₩14,022 | ₩14,917 | +6.38% | 2.4만 |
|---|
| 2025.11.14 | ₩14,022 | ₩14,690 | ₩14,022 | ₩14,423 | +2.86% | 5.9천 |
|---|
| 2025.11.13 | ₩15,144 | ₩15,242 | ₩14,690 | ₩14,690 | -3.00% | 1.4만 |
|---|
| 2025.11.12 | ₩15,438 | ₩15,638 | ₩15,224 | ₩15,458 | +0.13% | 1.7만 |
|---|
| 2025.11.11 | ₩15,838 | ₩15,852 | ₩15,211 | ₩15,438 | -2.53% | 8.9천 |
|---|
| 2025.11.10 | ₩15,571 | ₩16,106 | ₩15,133 | ₩16,092 | +3.34% | 1.1만 |
|---|
| 2025.11.07 | ₩15,625 | ₩16,159 | ₩15,157 | ₩15,571 | -0.34% | 2.4만 |
|---|
| 2025.11.06 | ₩15,972 | ₩16,626 | ₩14,717 | ₩15,595 | -2.36% | 3.8만 |
|---|
| 2025.11.05 | ₩16,934 | ₩17,147 | ₩16,039 | ₩16,092 | -4.97% | 4.4만 |
|---|
| 2025.11.04 | ₩16,266 | ₩17,815 | ₩16,266 | ₩16,974 | +4.35% | 4만 |
|---|
| 2025.11.03 | ₩16,974 | ₩17,161 | ₩16,466 | ₩16,466 | -2.99% | 1.5만 |
|---|
| 2025.10.31 | ₩15,291 | ₩17,147 | ₩15,291 | ₩16,893 | +10.48% | 3.8만 |
|---|
| 2025.10.30 | ₩15,625 | ₩16,279 | ₩15,197 | ₩15,451 | -1.11% | 42만 |
|---|
| 2025.10.29 | ₩15,318 | ₩15,925 | ₩15,304 | ₩15,585 | +1.74% | 5.3만 |
|---|
| 2025.10.28 | ₩15,745 | ₩16,119 | ₩14,957 | ₩15,451 | -1.87% | 6.1만 |
|---|
| 2025.10.27 | ₩15,879 | ₩16,573 | ₩15,197 | ₩15,705 | -1.09% | 8만 |
|---|
| 2025.10.24 | ₩16,159 | ₩16,920 | ₩14,970 | ₩16,039 | -0.74% | 12.3만 |
|---|
| 2025.10.23 | ₩19,377 | ₩19,839 | ₩14,837 | ₩16,099 | -16.92% | 61.3만 |
|---|
| 2025.10.22 | ₩20,032 | ₩20,953 | ₩19,204 | ₩19,604 | -2.13% | 101.4만 |
|---|
| 2025.10.21 | ₩19,818 | ₩20,232 | ₩19,725 | ₩20,005 | +0.94% | 19.2만 |
|---|
| 2025.10.20 | ₩19,845 | ₩19,965 | ₩19,524 | ₩19,751 | -0.47% | 26.2만 |
|---|
| 2025.10.17 | ₩19,164 | ₩19,881 | ₩18,963 | ₩19,711 | +2.86% | 34.2만 |
|---|
| 2025.10.16 | ₩19,484 | ₩19,498 | ₩19,070 | ₩19,204 | -1.44% | 13.7만 |
|---|
| 2025.10.15 | ₩19,204 | ₩19,431 | ₩18,910 | ₩19,364 | +0.83% | 31.5만 |
|---|
| 2025.10.14 | ₩18,429 | ₩19,230 | ₩17,695 | ₩19,190 | +4.13% | 50.3만 |
|---|
| 2025.10.13 | ₩18,630 | ₩19,017 | ₩18,429 | ₩18,630 | 0.00% | 27.8만 |
|---|
| 2025.10.10 | ₩18,696 | ₩18,950 | ₩18,202 | ₩18,589 | -0.57% | 100.8만 |
|---|