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 | ₩1,083 | ₩1,189 | ₩1,083 | ₩1,136 | +4.95% | 4.3천 |
| 2026.10.08 | ₩1,175 | ₩1,175 | ₩1,083 | ₩1,116 | -4.99% | 1.8만 |
| 2026.10.07 | ₩1,149 | ₩1,176 | ₩1,096 | ₩1,109 | -3.49% | 2.6만 |
| 2026.10.06 | ₩1,174 | ₩1,176 | ₩1,169 | ₩1,176 | +0.18% | 3.5천 |
| 2026.10.05 | ₩1,176 | ₩1,189 | ₩1,163 | ₩1,176 | 0.00% | 1.1만 |
| 2026.10.02 | ₩1,176 | ₩1,189 | ₩1,176 | ₩1,189 | +1.14% | 2.1천 |
| 2026.10.01 | ₩1,163 | ₩1,202 | ₩1,163 | ₩1,176 | +1.15% | 3.1천 |
| 2026.09.30 | ₩1,189 | ₩1,216 | ₩1,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,176 |
| -1.12% |
| 8.9천 |
| 2026.09.29 | ₩1,216 | ₩1,218 | ₩1,177 | ₩1,177 | -3.24% | 1만 |
|---|
| 2026.09.28 | ₩1,203 | ₩1,253 | ₩1,203 | ₩1,210 | +0.56% | 6.3천 |
|---|
| 2026.09.25 | ₩1,230 | ₩1,270 | ₩1,203 | ₩1,220 | -0.75% | 6.9천 |
|---|
| 2026.09.24 | ₩1,211 | ₩1,249 | ₩1,203 | ₩1,212 | +0.02% | 3.5천 |
|---|
| 2026.09.23 | ₩1,214 | ₩1,276 | ₩1,203 | ₩1,203 | -0.91% | 2.8만 |
|---|
| 2026.09.22 | ₩1,183 | ₩1,230 | ₩1,183 | ₩1,216 | +2.77% | 4.3천 |
|---|
| 2026.09.21 | ₩1,183 | ₩1,216 | ₩1,183 | ₩1,183 | 0.00% | 8.4천 |
|---|
| 2026.09.18 | ₩1,163 | ₩1,226 | ₩1,163 | ₩1,189 | +2.30% | 1만 |
|---|
| 2026.09.17 | ₩1,176 | ₩1,216 | ₩1,163 | ₩1,176 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩1,176 | ₩1,216 | ₩1,176 | ₩1,189 | +1.14% | 1만 |
|---|
| 2026.09.15 | ₩1,219 | ₩1,228 | ₩1,187 | ₩1,201 | -1.45% | 2.2만 |
|---|
| 2026.09.14 | ₩1,220 | ₩1,323 | ₩1,219 | ₩1,230 | +0.77% | 1.1만 |
|---|
| 2026.09.11 | ₩1,238 | ₩1,256 | ₩1,220 | ₩1,220 | -1.40% | 1.2만 |
|---|
| 2026.09.10 | ₩1,259 | ₩1,263 | ₩1,234 | ₩1,243 | -1.23% | 6.3천 |
|---|
| 2026.09.09 | ₩1,283 | ₩1,285 | ₩1,270 | ₩1,270 | -1.04% | 8.9천 |
|---|
| 2026.09.08 | ₩1,310 | ₩1,323 | ₩1,270 | ₩1,290 | -1.53% | 3.2만 |
|---|
| 2026.09.04 | ₩1,323 | ₩1,336 | ₩1,270 | ₩1,303 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩1,336 | ₩1,363 | ₩1,330 | ₩1,336 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩1,336 | ₩1,363 | ₩1,310 | ₩1,310 | -2.00% | 1.1만 |
|---|
| 2026.09.01 | ₩1,390 | ₩1,390 | ₩1,323 | ₩1,336 | -3.85% | 1.6만 |
|---|
| 2026.08.31 | ₩1,363 | ₩1,417 | ₩1,336 | ₩1,403 | +2.94% | 2.9만 |
|---|
| 2026.08.28 | ₩1,350 | ₩1,417 | ₩1,336 | ₩1,377 | +1.98% | 9.4천 |
|---|
| 2026.08.27 | ₩1,323 | ₩1,403 | ₩1,323 | ₩1,363 | +3.03% | 2.2만 |
|---|
| 2026.08.26 | ₩1,350 | ₩1,363 | ₩1,283 | ₩1,334 | -1.14% | 3만 |
|---|
| 2026.08.25 | ₩1,363 | ₩1,377 | ₩1,350 | ₩1,350 | -0.98% | 3.5만 |
|---|
| 2026.08.24 | ₩1,390 | ₩1,410 | ₩1,363 | ₩1,377 | -0.96% | 3.6만 |
|---|
| 2026.08.21 | ₩1,430 | ₩1,470 | ₩1,390 | ₩1,403 | -1.87% | 4.9만 |
|---|
| 2026.08.20 | ₩1,510 | ₩1,550 | ₩1,417 | ₩1,430 | -5.31% | 8.1만 |
|---|
| 2026.08.19 | ₩1,604 | ₩1,604 | ₩1,524 | ₩1,550 | -3.33% | 9.6만 |
|---|
| 2026.08.18 | ₩1,631 | ₩1,710 | ₩1,537 | ₩1,550 | -4.92% | 5.3만 |
|---|
| 2026.08.17 | ₩1,510 | ₩1,751 | ₩1,510 | ₩1,644 | +8.85% | 13.4만 |
|---|
| 2026.08.14 | ₩1,550 | ₩1,724 | ₩1,476 | ₩1,550 | 0.00% | 21.1만 |
|---|
| 2026.08.13 | ₩1,537 | ₩1,711 | ₩1,417 | ₩1,631 | +6.09% | 66.8만 |
|---|
| 2026.08.12 | ₩1,537 | ₩1,898 | ₩1,483 | ₩1,711 | +11.30% | 3984.5만 |
|---|
| 2026.08.11 | ₩1,243 | ₩1,243 | ₩1,186 | ₩1,243 | -0.01% | 1만 |
|---|
| 2026.08.10 | ₩1,216 | ₩1,256 | ₩1,196 | ₩1,243 | +2.20% | 1.5만 |
|---|
| 2026.08.07 | ₩1,278 | ₩1,296 | ₩1,216 | ₩1,237 | -3.22% | 1.2만 |
|---|
| 2026.08.06 | ₩1,305 | ₩1,305 | ₩1,216 | ₩1,245 | -4.59% | 8.6천 |
|---|
| 2026.08.05 | ₩1,175 | ₩1,270 | ₩1,175 | ₩1,269 | +8.07% | 1.2만 |
|---|
| 2026.08.04 | ₩1,266 | ₩1,310 | ₩1,236 | ₩1,270 | +0.32% | 1.3만 |
|---|
| 2026.08.03 | ₩1,163 | ₩1,323 | ₩1,150 | ₩1,256 | +8.05% | 25.8만 |
|---|
| 2026.07.31 | ₩1,203 | ₩1,276 | ₩1,147 | ₩1,180 | -1.89% | 14.9만 |
|---|
| 2026.07.30 | ₩1,176 | ₩1,310 | ₩1,176 | ₩1,176 | -0.01% | 2.6만 |
|---|
| 2026.07.29 | ₩1,272 | ₩1,403 | ₩1,087 | ₩1,210 | -4.93% | 6.3만 |
|---|
| 2026.07.28 | ₩1,216 | ₩1,286 | ₩1,203 | ₩1,286 | +5.73% | 2.2만 |
|---|
| 2026.07.27 | ₩1,259 | ₩1,316 | ₩1,203 | ₩1,233 | -2.10% | 1.7만 |
|---|
| 2026.07.24 | ₩1,363 | ₩1,390 | ₩1,256 | ₩1,259 | -7.64% | 1.2만 |
|---|
| 2026.07.23 | ₩1,377 | ₩1,413 | ₩1,256 | ₩1,273 | -7.52% | 2.7만 |
|---|
| 2026.07.22 | ₩1,363 | ₩1,363 | ₩1,283 | ₩1,353 | -0.72% | 8.7천 |
|---|
| 2026.07.21 | ₩1,230 | ₩1,377 | ₩1,230 | ₩1,343 | +9.24% | 2.7만 |
|---|
| 2026.07.20 | ₩1,267 | ₩1,363 | ₩1,243 | ₩1,350 | +6.54% | 3.5만 |
|---|
| 2026.07.17 | ₩1,223 | ₩1,334 | ₩1,203 | ₩1,267 | +3.61% | 4.6천 |
|---|
| 2026.07.16 | ₩1,283 | ₩1,350 | ₩1,270 | ₩1,306 | +1.81% | 1.9만 |
|---|
| 2026.07.15 | ₩1,310 | ₩1,350 | ₩1,217 | ₩1,350 | +3.06% | 2.1만 |
|---|
| 2026.07.14 | ₩1,390 | ₩1,390 | ₩1,290 | ₩1,290 | -7.21% | 1.3만 |
|---|
| 2026.07.13 | ₩1,310 | ₩1,379 | ₩1,310 | ₩1,337 | +2.05% | 2.4만 |
|---|
| 2026.07.10 | ₩1,443 | ₩1,443 | ₩1,283 | ₩1,320 | -8.51% | 1.5만 |
|---|
| 2026.07.09 | ₩1,336 | ₩1,377 | ₩1,270 | ₩1,336 | 0.00% | 18만 |
|---|
| 2026.07.08 | ₩1,417 | ₩1,417 | ₩1,283 | ₩1,336 | -5.66% | 3.2만 |
|---|
| 2026.07.07 | ₩1,417 | ₩1,417 | ₩1,350 | ₩1,390 | -1.89% | 1.6만 |
|---|
| 2026.07.06 | ₩1,457 | ₩1,497 | ₩1,429 | ₩1,443 | -0.92% | 1.9만 |
|---|
| 2026.07.02 | ₩1,457 | ₩1,488 | ₩1,443 | ₩1,457 | 0.00% | 1.1만 |
|---|
| 2026.07.01 | ₩1,470 | ₩1,470 | ₩1,418 | ₩1,470 | 0.00% | 2.1만 |
|---|
| 2026.06.30 | ₩1,470 | ₩1,497 | ₩1,457 | ₩1,457 | -0.91% | 1만 |
|---|
| 2026.06.29 | ₩1,470 | ₩1,497 | ₩1,470 | ₩1,483 | +0.91% | 1.3만 |
|---|
| 2026.06.26 | ₩1,470 | ₩1,510 | ₩1,457 | ₩1,510 | +2.73% | 1.8만 |
|---|
| 2026.06.25 | ₩1,510 | ₩1,564 | ₩1,470 | ₩1,470 | -2.65% | 1.9만 |
|---|
| 2026.06.24 | ₩1,524 | ₩1,579 | ₩1,483 | ₩1,497 | -1.75% | 2.6만 |
|---|
| 2026.06.23 | ₩1,510 | ₩1,523 | ₩1,483 | ₩1,497 | -0.88% | 1.5만 |
|---|
| 2026.06.22 | ₩1,577 | ₩1,604 | ₩1,470 | ₩1,537 | -2.54% | 4.1만 |
|---|
| 2026.06.18 | ₩1,550 | ₩1,604 | ₩1,457 | ₩1,577 | +1.72% | 4.3만 |
|---|
| 2026.06.17 | ₩1,684 | ₩1,697 | ₩1,443 | ₩1,510 | -10.32% | 4.6만 |
|---|
| 2026.06.16 | ₩1,617 | ₩1,858 | ₩1,590 | ₩1,657 | +2.48% | 10.7만 |
|---|
| 2026.06.15 | ₩1,537 | ₩1,711 | ₩1,537 | ₩1,671 | +8.70% | 6.4만 |
|---|
| 2026.06.12 | ₩1,631 | ₩1,858 | ₩1,537 | ₩1,577 | -3.28% | 17.1만 |
|---|
| 2026.06.11 | ₩1,537 | ₩1,804 | ₩1,497 | ₩1,697 | +10.43% | 39.5만 |
|---|
| 2026.06.10 | ₩1,187 | ₩2,005 | ₩1,083 | ₩1,631 | +37.33% | 1916.9만 |
|---|
| 2026.06.09 | ₩1,323 | ₩1,350 | ₩1,270 | ₩1,270 | -4.02% | 4만 |
|---|
| 2026.06.08 | ₩1,363 | ₩1,390 | ₩1,319 | ₩1,363 | 0.00% | 6.2만 |
|---|
| 2026.06.05 | ₩1,403 | ₩1,417 | ₩1,310 | ₩1,319 | -6.02% | 4.9만 |
|---|
| 2026.06.04 | ₩1,430 | ₩1,483 | ₩1,403 | ₩1,417 | -0.93% | 1.4만 |
|---|
| 2026.06.03 | ₩1,537 | ₩1,537 | ₩1,417 | ₩1,457 | -5.22% | 1.9만 |
|---|
| 2026.06.02 | ₩1,403 | ₩1,537 | ₩1,337 | ₩1,483 | +5.71% | 9.4만 |
|---|
| 2026.06.01 | ₩1,403 | ₩1,443 | ₩1,336 | ₩1,363 | -2.86% | 2만 |
|---|
| 2026.05.29 | ₩1,403 | ₩1,417 | ₩1,332 | ₩1,377 | -1.90% | 9.4천 |
|---|
| 2026.05.28 | ₩1,377 | ₩1,507 | ₩1,336 | ₩1,363 | -0.97% | 2만 |
|---|
| 2026.05.27 | ₩1,390 | ₩1,457 | ₩1,310 | ₩1,403 | +0.96% | 1.7만 |
|---|
| 2026.05.26 | ₩1,323 | ₩1,443 | ₩1,323 | ₩1,403 | +6.06% | 3.1만 |
|---|
| 2026.05.22 | ₩1,417 | ₩1,443 | ₩1,363 | ₩1,363 | -3.77% | 2.2만 |
|---|
| 2026.05.21 | ₩1,443 | ₩1,443 | ₩1,363 | ₩1,403 | -2.78% | 1.6만 |
|---|
| 2026.05.20 | ₩1,302 | ₩1,457 | ₩1,283 | ₩1,417 | +8.80% | 3.7만 |
|---|
| 2026.05.19 | ₩1,457 | ₩1,470 | ₩1,403 | ₩1,417 | -2.75% | 2.6만 |
|---|
| 2026.05.18 | ₩1,564 | ₩1,644 | ₩1,443 | ₩1,537 | -1.71% | 26.9만 |
|---|
| 2026.05.15 | ₩1,537 | ₩1,831 | ₩1,470 | ₩1,577 | +2.61% | 29.7만 |
|---|
| 2026.05.14 | ₩1,497 | ₩1,684 | ₩1,470 | ₩1,550 | +3.57% | 3.4만 |
|---|
| 2026.05.13 | ₩1,470 | ₩1,530 | ₩1,470 | ₩1,510 | +2.73% | 1.2만 |
|---|
| 2026.05.12 | ₩1,524 | ₩1,577 | ₩1,457 | ₩1,470 | -3.51% | 1.4만 |
|---|
| 2026.05.11 | ₩1,524 | ₩1,550 | ₩1,497 | ₩1,497 | -1.75% | 1.9만 |
|---|
| 2026.05.08 | ₩1,497 | ₩1,590 | ₩1,497 | ₩1,510 | +0.89% | 2.6만 |
|---|
| 2026.05.07 | ₩1,417 | ₩1,604 | ₩1,417 | ₩1,497 | +5.66% | 3.7만 |
|---|
| 2026.05.06 | ₩1,590 | ₩1,604 | ₩1,470 | ₩1,530 | -3.78% | 4.5만 |
|---|
| 2026.05.05 | ₩1,590 | ₩1,650 | ₩1,590 | ₩1,604 | +0.84% | 6.5천 |
|---|
| 2026.05.04 | ₩1,631 | ₩1,684 | ₩1,590 | ₩1,590 | -2.46% | 1.7만 |
|---|
| 2026.05.01 | ₩1,631 | ₩1,680 | ₩1,617 | ₩1,644 | +0.82% | 1.2만 |
|---|
| 2026.04.30 | ₩1,590 | ₩1,657 | ₩1,564 | ₩1,631 | +2.52% | 1.4만 |
|---|
| 2026.04.29 | ₩1,550 | ₩1,631 | ₩1,470 | ₩1,604 | +3.45% | 1.9만 |
|---|
| 2026.04.28 | ₩1,631 | ₩1,639 | ₩1,577 | ₩1,604 | -1.64% | 2.7만 |
|---|
| 2026.04.27 | ₩1,631 | ₩1,657 | ₩1,631 | ₩1,644 | +0.82% | 2.6만 |
|---|
| 2026.04.24 | ₩1,657 | ₩1,711 | ₩1,644 | ₩1,657 | 0.00% | 2.3만 |
|---|
| 2026.04.23 | ₩1,631 | ₩1,751 | ₩1,631 | ₩1,684 | +3.28% | 2.5만 |
|---|
| 2026.04.22 | ₩1,751 | ₩1,778 | ₩1,697 | ₩1,697 | -3.05% | 3.6만 |
|---|
| 2026.04.21 | ₩1,818 | ₩1,871 | ₩1,764 | ₩1,764 | -2.94% | 2.3만 |
|---|
| 2026.04.20 | ₩1,778 | ₩1,844 | ₩1,751 | ₩1,818 | +2.26% | 2.2만 |
|---|
| 2026.04.17 | ₩1,751 | ₩1,871 | ₩1,751 | ₩1,778 | +1.53% | 3.8만 |
|---|
| 2026.04.16 | ₩1,831 | ₩1,831 | ₩1,764 | ₩1,764 | -3.65% | 3.1만 |
|---|
| 2026.04.15 | ₩1,751 | ₩1,931 | ₩1,737 | ₩1,844 | +5.34% | 6.4만 |
|---|
| 2026.04.14 | ₩1,697 | ₩1,778 | ₩1,631 | ₩1,711 | +0.79% | 4.4만 |
|---|
| 2026.04.13 | ₩1,631 | ₩1,804 | ₩1,617 | ₩1,684 | +3.28% | 10.5만 |
|---|
| 2026.04.10 | ₩1,778 | ₩1,824 | ₩1,684 | ₩1,684 | -5.26% | 6.5만 |
|---|
| 2026.04.09 | ₩1,836 | ₩1,869 | ₩1,804 | ₩1,804 | -1.70% | 1.2만 |
|---|
| 2026.04.08 | ₩1,844 | ₩1,911 | ₩1,831 | ₩1,858 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩1,859 | ₩1,871 | ₩1,818 | ₩1,844 | -0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩1,871 | ₩1,951 | ₩1,844 | ₩1,858 | -0.71% | 3.9만 |
|---|
| 2026.04.02 | ₩1,884 | ₩1,911 | ₩1,832 | ₩1,871 | -0.71% | 3.8만 |
|---|
| 2026.04.01 | ₩1,938 | ₩2,079 | ₩1,884 | ₩1,911 | -1.38% | 1.8만 |
|---|
| 2026.03.31 | ₩1,858 | ₩2,018 | ₩1,846 | ₩1,911 | +2.88% | 7.3만 |
|---|
| 2026.03.30 | ₩1,818 | ₩1,945 | ₩1,778 | ₩1,858 | +2.21% | 5.4만 |
|---|
| 2026.03.27 | ₩1,951 | ₩1,975 | ₩1,737 | ₩1,844 | -5.48% | 12.6만 |
|---|
| 2026.03.26 | ₩1,978 | ₩2,072 | ₩1,978 | ₩1,978 | 0.00% | 4.2만 |
|---|
| 2026.03.25 | ₩1,965 | ₩2,058 | ₩1,965 | ₩2,018 | +2.72% | 3.4만 |
|---|
| 2026.03.24 | ₩2,005 | ₩2,031 | ₩1,965 | ₩1,978 | -1.33% | 5.2만 |
|---|
| 2026.03.23 | ₩1,951 | ₩2,085 | ₩1,925 | ₩2,031 | +4.11% | 8.1만 |
|---|
| 2026.03.20 | ₩1,965 | ₩2,058 | ₩1,884 | ₩1,991 | +1.36% | 7.8만 |
|---|
| 2026.03.19 | ₩1,938 | ₩2,018 | ₩1,916 | ₩1,978 | +2.07% | 6.9만 |
|---|
| 2026.03.18 | ₩1,978 | ₩2,013 | ₩1,951 | ₩1,991 | +0.68% | 3만 |
|---|
| 2026.03.17 | ₩2,031 | ₩2,031 | ₩1,871 | ₩1,951 | -3.95% | 7.3만 |
|---|
| 2026.03.16 | ₩2,045 | ₩2,192 | ₩1,965 | ₩2,031 | -0.65% | 5.5만 |
|---|
| 2026.03.13 | ₩2,205 | ₩2,245 | ₩2,031 | ₩2,031 | -7.88% | 9.1만 |
|---|
| 2026.03.12 | ₩2,205 | ₩2,339 | ₩2,192 | ₩2,205 | 0.00% | 17.2만 |
|---|
| 2026.03.11 | ₩2,058 | ₩2,259 | ₩2,058 | ₩2,138 | +3.90% | 15.2만 |
|---|
| 2026.03.10 | ₩2,112 | ₩2,178 | ₩2,072 | ₩2,112 | 0.00% | 9.8만 |
|---|
| 2026.03.09 | ₩2,018 | ₩2,178 | ₩1,978 | ₩2,125 | +5.30% | 14.1만 |
|---|
| 2026.03.06 | ₩1,991 | ₩2,098 | ₩1,938 | ₩2,045 | +2.68% | 7.5만 |
|---|
| 2026.03.05 | ₩2,058 | ₩2,129 | ₩1,951 | ₩1,978 | -3.90% | 7.7만 |
|---|
| 2026.03.04 | ₩1,978 | ₩2,165 | ₩1,965 | ₩2,085 | +5.41% | 20.6만 |
|---|
| 2026.03.03 | ₩1,898 | ₩1,991 | ₩1,871 | ₩1,965 | +3.52% | 8만 |
|---|
| 2026.03.02 | ₩1,831 | ₩2,031 | ₩1,831 | ₩1,938 | +5.84% | 10.8만 |
|---|
| 2026.02.27 | ₩1,925 | ₩1,965 | ₩1,818 | ₩1,911 | -0.69% | 11.1만 |
|---|
| 2026.02.26 | ₩1,925 | ₩2,005 | ₩1,884 | ₩1,951 | +1.39% | 10.3만 |
|---|
| 2026.02.25 | ₩1,991 | ₩2,058 | ₩1,871 | ₩1,925 | -3.36% | 21.1만 |
|---|
| 2026.02.24 | ₩2,098 | ₩2,205 | ₩1,938 | ₩2,018 | -3.82% | 19.3만 |
|---|
| 2026.02.23 | ₩2,045 | ₩2,165 | ₩2,005 | ₩2,098 | +2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩2,165 | ₩2,285 | ₩1,965 | ₩2,072 | -4.32% | 24만 |
|---|
| 2026.02.19 | ₩2,005 | ₩2,178 | ₩1,938 | ₩2,165 | +8.00% | 31.7만 |
|---|
| 2026.02.18 | ₩1,871 | ₩2,048 | ₩1,871 | ₩2,005 | +7.14% | 25.5만 |
|---|
| 2026.02.17 | ₩1,898 | ₩1,971 | ₩1,804 | ₩1,898 | 0.00% | 24.1만 |
|---|
| 2026.02.13 | ₩1,818 | ₩2,045 | ₩1,804 | ₩1,978 | +8.82% | 60.3만 |
|---|
| 2026.02.12 | ₩1,711 | ₩1,871 | ₩1,697 | ₩1,778 | +3.91% | 35.4만 |
|---|
| 2026.02.11 | ₩1,671 | ₩1,778 | ₩1,617 | ₩1,711 | +2.40% | 25.2만 |
|---|
| 2026.02.10 | ₩1,590 | ₩1,764 | ₩1,590 | ₩1,684 | +5.88% | 41.5만 |
|---|
| 2026.02.09 | ₩1,577 | ₩1,631 | ₩1,524 | ₩1,604 | +1.69% | 44.6만 |
|---|
| 2026.02.06 | ₩1,537 | ₩1,631 | ₩1,497 | ₩1,524 | -0.87% | 60.2만 |
|---|
| 2026.02.05 | ₩1,617 | ₩1,670 | ₩1,470 | ₩1,477 | -8.68% | 60.1만 |
|---|
| 2026.02.04 | ₩1,604 | ₩1,830 | ₩1,537 | ₩1,671 | +4.17% | 103.9만 |
|---|
| 2026.02.03 | ₩1,764 | ₩1,884 | ₩1,604 | ₩1,604 | -9.09% | 181.6만 |
|---|
| 2026.02.02 | ₩1,443 | ₩2,980 | ₩1,417 | ₩1,818 | +25.93% | 2357.1만 |
|---|
| 2026.01.30 | ₩1,657 | ₩1,737 | ₩1,363 | ₩1,403 | -15.32% | 149.1만 |
|---|
| 2026.01.29 | ₩1,764 | ₩1,894 | ₩1,577 | ₩1,597 | -9.47% | 164.2만 |
|---|
| 2026.01.28 | ₩1,925 | ₩2,138 | ₩1,764 | ₩1,764 | -8.33% | 263만 |
|---|
| 2026.01.27 | ₩2,406 | ₩2,472 | ₩1,604 | ₩2,165 | -10.00% | 921.6만 |
|---|
| 2026.01.26 | ₩15,383 | ₩15,743 | ₩3,448 | ₩3,608 | -76.54% | 623.8만 |
|---|
| 2026.01.23 | ₩15,570 | ₩15,904 | ₩15,156 | ₩15,169 | -2.58% | 220.6만 |
|---|
| 2026.01.22 | ₩15,102 | ₩15,770 | ₩14,701 | ₩15,035 | -0.44% | 57.3만 |
|---|
| 2026.01.21 | ₩14,902 | ₩17,107 | ₩14,862 | ₩15,236 | +2.24% | 161.2만 |
|---|
| 2026.01.20 | ₩14,915 | ₩15,356 | ₩14,848 | ₩14,928 | +0.09% | 34.8만 |
|---|
| 2026.01.16 | ₩15,089 | ₩15,356 | ₩14,902 | ₩14,942 | -0.97% | 55.5만 |
|---|
| 2026.01.15 | ₩15,049 | ₩15,329 | ₩14,982 | ₩14,995 | -0.36% | 119.6만 |
|---|
| 2026.01.14 | ₩14,915 | ₩15,236 | ₩14,888 | ₩15,102 | +1.25% | 118.4만 |
|---|
| 2026.01.13 | ₩14,781 | ₩15,022 | ₩14,634 | ₩14,902 | +0.81% | 81.5만 |
|---|
| 2026.01.12 | ₩14,701 | ₩14,969 | ₩14,568 | ₩14,835 | +0.91% | 47.8만 |
|---|
| 2026.01.09 | ₩14,568 | ₩14,781 | ₩14,367 | ₩14,701 | +0.92% | 118.7만 |
|---|
| 2026.01.08 | ₩14,648 | ₩14,949 | ₩14,434 | ₩14,568 | -0.55% | 64.1만 |
|---|
| 2026.01.07 | ₩14,621 | ₩14,938 | ₩14,300 | ₩14,648 | +0.18% | 12.4만 |
|---|
| 2026.01.06 | ₩15,236 | ₩15,383 | ₩14,033 | ₩14,701 | -3.51% | 219.5만 |
|---|
| 2026.01.05 | ₩14,434 | ₩15,276 | ₩14,300 | ₩15,223 | +5.46% | 31.9만 |
|---|
| 2026.01.02 | ₩14,167 | ₩14,501 | ₩14,006 | ₩14,434 | +1.89% | 42.9만 |
|---|
| 2025.12.31 | ₩13,926 | ₩14,274 | ₩13,766 | ₩14,167 | +1.73% | 35.6만 |
|---|
| 2025.12.30 | ₩13,739 | ₩14,033 | ₩13,565 | ₩13,926 | +1.36% | 85.3만 |
|---|
| 2025.12.29 | ₩13,365 | ₩13,966 | ₩13,365 | ₩13,632 | +2.00% | 60만 |
|---|
| 2025.12.26 | ₩13,699 | ₩13,699 | ₩13,445 | ₩13,632 | -0.49% | 14.1만 |
|---|
| 2025.12.24 | ₩13,766 | ₩13,886 | ₩13,498 | ₩13,592 | -1.26% | 15.6만 |
|---|
| 2025.12.23 | ₩13,405 | ₩14,455 | ₩13,298 | ₩13,699 | +2.19% | 58.7만 |
|---|
| 2025.12.22 | ₩12,964 | ₩13,672 | ₩12,964 | ₩13,498 | +4.12% | 16만 |
|---|
| 2025.12.19 | ₩12,630 | ₩13,178 | ₩12,630 | ₩13,178 | +4.34% | 5천 |
|---|
| 2025.12.18 | ₩13,325 | ₩13,325 | ₩12,723 | ₩12,723 | -4.51% | 1.2만 |
|---|
| 2025.12.17 | ₩13,779 | ₩13,779 | ₩13,178 | ₩13,325 | -3.30% | 5.4천 |
|---|
| 2025.12.16 | ₩13,258 | ₩13,498 | ₩13,098 | ₩13,498 | +1.81% | 7.5천 |
|---|
| 2025.12.15 | ₩14,060 | ₩14,589 | ₩12,937 | ₩13,298 | -5.42% | 3.2만 |
|---|
| 2025.12.12 | ₩14,594 | ₩14,888 | ₩14,127 | ₩14,140 | -3.11% | 2.4만 |
|---|
| 2025.12.11 | ₩14,795 | ₩14,928 | ₩14,561 | ₩14,568 | -1.54% | 1.2만 |
|---|
| 2025.12.10 | ₩14,875 | ₩15,035 | ₩14,628 | ₩14,982 | +0.72% | 4.2만 |
|---|
| 2025.12.09 | ₩15,316 | ₩15,316 | ₩14,834 | ₩14,969 | -2.27% | 1.2만 |
|---|
| 2025.12.08 | ₩15,383 | ₩15,690 | ₩15,263 | ₩15,263 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩15,209 | ₩15,396 | ₩15,000 | ₩15,396 | +1.23% | 4.4만 |
|---|
| 2025.12.04 | ₩14,568 | ₩15,871 | ₩14,568 | ₩15,303 | +5.05% | 12.5만 |
|---|
| 2025.12.03 | ₩14,969 | ₩15,059 | ₩14,167 | ₩14,648 | -2.14% | 3.4만 |
|---|
| 2025.12.02 | ₩16,278 | ₩16,572 | ₩14,835 | ₩14,848 | -8.78% | 101.7만 |
|---|
| 2025.12.01 | ₩16,559 | ₩16,840 | ₩16,439 | ₩16,840 | +1.69% | 4.6만 |
|---|
| 2025.11.28 | ₩16,305 | ₩17,374 | ₩16,024 | ₩16,871 | +3.47% | 7.5만 |
|---|
| 2025.11.26 | ₩16,105 | ₩16,318 | ₩15,770 | ₩16,238 | +0.83% | 4.8만 |
|---|
| 2025.11.25 | ₩15,370 | ₩16,171 | ₩14,768 | ₩15,770 | +2.61% | 118만 |
|---|
| 2025.11.24 | ₩14,942 | ₩15,373 | ₩14,781 | ₩14,835 | -0.72% | 7.5천 |
|---|
| 2025.11.21 | ₩14,354 | ₩15,263 | ₩14,354 | ₩15,209 | +5.96% | 8.1천 |
|---|
| 2025.11.20 | ₩15,236 | ₩15,236 | ₩14,033 | ₩14,661 | -3.77% | 4.1만 |
|---|
| 2025.11.19 | ₩15,236 | ₩15,236 | ₩14,701 | ₩15,089 | -0.96% | 1.8만 |
|---|
| 2025.11.18 | ₩15,182 | ₩15,623 | ₩14,701 | ₩15,236 | +0.35% | 2.9만 |
|---|
| 2025.11.17 | ₩14,033 | ₩15,583 | ₩14,033 | ₩14,928 | +6.38% | 2.4만 |
|---|
| 2025.11.14 | ₩14,033 | ₩14,701 | ₩14,033 | ₩14,434 | +2.86% | 5.9천 |
|---|
| 2025.11.13 | ₩15,156 | ₩15,253 | ₩14,701 | ₩14,701 | -3.00% | 1.4만 |
|---|
| 2025.11.12 | ₩15,450 | ₩15,650 | ₩15,236 | ₩15,470 | +0.13% | 1.7만 |
|---|
| 2025.11.11 | ₩15,851 | ₩15,864 | ₩15,223 | ₩15,450 | -2.53% | 8.9천 |
|---|
| 2025.11.10 | ₩15,583 | ₩16,118 | ₩15,145 | ₩16,105 | +3.34% | 1.1만 |
|---|
| 2025.11.07 | ₩15,637 | ₩16,171 | ₩15,169 | ₩15,583 | -0.34% | 2.4만 |
|---|
| 2025.11.06 | ₩15,984 | ₩16,639 | ₩14,728 | ₩15,607 | -2.36% | 3.8만 |
|---|
| 2025.11.05 | ₩16,947 | ₩17,160 | ₩16,051 | ₩16,105 | -4.97% | 4.4만 |
|---|
| 2025.11.04 | ₩16,278 | ₩17,829 | ₩16,278 | ₩16,987 | +4.35% | 4만 |
|---|
| 2025.11.03 | ₩16,987 | ₩17,174 | ₩16,479 | ₩16,479 | -2.99% | 1.5만 |
|---|
| 2025.10.31 | ₩15,303 | ₩17,160 | ₩15,303 | ₩16,906 | +10.48% | 3.8만 |
|---|
| 2025.10.30 | ₩15,637 | ₩16,292 | ₩15,209 | ₩15,463 | -1.11% | 42만 |
|---|
| 2025.10.29 | ₩15,329 | ₩15,938 | ₩15,316 | ₩15,597 | +1.74% | 5.3만 |
|---|
| 2025.10.28 | ₩15,757 | ₩16,131 | ₩14,969 | ₩15,463 | -1.87% | 6.1만 |
|---|
| 2025.10.27 | ₩15,891 | ₩16,586 | ₩15,209 | ₩15,717 | -1.09% | 8만 |
|---|
| 2025.10.24 | ₩16,171 | ₩16,933 | ₩14,982 | ₩16,051 | -0.74% | 12.3만 |
|---|
| 2025.10.23 | ₩19,392 | ₩19,854 | ₩14,848 | ₩16,111 | -16.92% | 61.3만 |
|---|
| 2025.10.22 | ₩20,047 | ₩20,969 | ₩19,219 | ₩19,620 | -2.13% | 101.4만 |
|---|
| 2025.10.21 | ₩19,833 | ₩20,248 | ₩19,740 | ₩20,020 | +0.94% | 19.2만 |
|---|
| 2025.10.20 | ₩19,860 | ₩19,980 | ₩19,539 | ₩19,767 | -0.47% | 26.2만 |
|---|
| 2025.10.17 | ₩19,178 | ₩19,896 | ₩18,978 | ₩19,726 | +2.86% | 34.2만 |
|---|
| 2025.10.16 | ₩19,499 | ₩19,513 | ₩19,085 | ₩19,219 | -1.44% | 13.7만 |
|---|
| 2025.10.15 | ₩19,219 | ₩19,446 | ₩18,925 | ₩19,379 | +0.83% | 31.5만 |
|---|
| 2025.10.14 | ₩18,443 | ₩19,245 | ₩17,708 | ₩19,205 | +4.13% | 50.3만 |
|---|
| 2025.10.13 | ₩18,644 | ₩19,031 | ₩18,443 | ₩18,644 | 0.00% | 27.8만 |
|---|
| 2025.10.10 | ₩18,711 | ₩18,965 | ₩18,216 | ₩18,604 | -0.57% | 100.8만 |
|---|