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 | ₩1,173 | ₩1,173 | ₩1,081 | ₩1,115 | -4.99% | 1.8만 |
| 2026.10.07 | ₩1,148 | ₩1,174 | ₩1,094 | ₩1,108 | -3.49% | 2.6만 |
| 2026.10.06 | ₩1,172 | ₩1,175 | ₩1,168 | ₩1,175 | +0.18% | 3.5천 |
| 2026.10.05 | ₩1,175 | ₩1,188 | ₩1,161 | ₩1,175 | 0.00% | 1.1만 |
| 2026.10.02 | ₩1,175 | ₩1,188 | ₩1,175 | ₩1,188 | +1.14% | 2.1천 |
| 2026.10.01 | ₩1,161 | ₩1,201 | ₩1,161 | ₩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 | ₩1,216 | ₩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 | ₩1,210 | ₩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 | ₩1,215 | +2.77% | 4.3천 |
|---|
| 2026.09.21 | ₩1,182 | ₩1,214 | ₩1,182 | ₩1,182 | 0.00% | 8.4천 |
|---|
| 2026.09.18 | ₩1,161 | ₩1,225 | ₩1,161 | ₩1,188 | +2.30% | 1만 |
|---|
| 2026.09.17 | ₩1,175 | ₩1,215 | ₩1,161 | ₩1,175 | 0.00% | 2.1만 |
|---|
| 2026.09.16 | ₩1,175 | ₩1,214 | ₩1,175 | ₩1,188 | +1.14% | 1만 |
|---|
| 2026.09.15 | ₩1,217 | ₩1,226 | ₩1,185 | ₩1,200 | -1.45% | 2.2만 |
|---|
| 2026.09.14 | ₩1,219 | ₩1,321 | ₩1,217 | ₩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 | ₩1,261 | ₩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 | ₩1,322 | ₩1,335 | ₩1,268 | ₩1,301 | -1.53% | 1.9만 |
|---|
| 2026.09.03 | ₩1,335 | ₩1,361 | ₩1,328 | ₩1,335 | 0.00% | 1.1만 |
|---|
| 2026.09.02 | ₩1,335 | ₩1,361 | ₩1,308 | ₩1,308 | -2.00% | 1.1만 |
|---|
| 2026.09.01 | ₩1,388 | ₩1,388 | ₩1,321 | ₩1,335 | -3.85% | 1.6만 |
|---|
| 2026.08.31 | ₩1,361 | ₩1,415 | ₩1,335 | ₩1,401 | +2.94% | 2.9만 |
|---|
| 2026.08.28 | ₩1,348 | ₩1,415 | ₩1,335 | ₩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 | ₩1,333 | -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 | ₩1,602 | ₩1,602 | ₩1,522 | ₩1,548 | -3.33% | 9.6만 |
|---|
| 2026.08.18 | ₩1,628 | ₩1,708 | ₩1,535 | ₩1,548 | -4.92% | 5.3만 |
|---|
| 2026.08.17 | ₩1,508 | ₩1,748 | ₩1,508 | ₩1,642 | +8.85% | 13.4만 |
|---|
| 2026.08.14 | ₩1,548 | ₩1,722 | ₩1,474 | ₩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 | ₩1,482 | ₩1,708 | +11.30% | 3984.5만 |
|---|
| 2026.08.11 | ₩1,241 | ₩1,241 | ₩1,184 | ₩1,241 | -0.01% | 1만 |
|---|
| 2026.08.10 | ₩1,215 | ₩1,255 | ₩1,195 | ₩1,241 | +2.20% | 1.5만 |
|---|
| 2026.08.07 | ₩1,276 | ₩1,295 | ₩1,215 | ₩1,235 | -3.22% | 1.2만 |
|---|
| 2026.08.06 | ₩1,303 | ₩1,303 | ₩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 | ₩1,161 | ₩1,321 | ₩1,148 | ₩1,255 | +8.05% | 25.8만 |
|---|
| 2026.07.31 | ₩1,201 | ₩1,274 | ₩1,145 | ₩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 | ₩1,401 | ₩1,086 | ₩1,208 | -4.93% | 6.3만 |
|---|
| 2026.07.28 | ₩1,215 | ₩1,284 | ₩1,201 | ₩1,284 | +5.73% | 2.2만 |
|---|
| 2026.07.27 | ₩1,257 | ₩1,315 | ₩1,201 | ₩1,231 | -2.10% | 1.7만 |
|---|
| 2026.07.24 | ₩1,361 | ₩1,388 | ₩1,255 | ₩1,257 | -7.64% | 1.2만 |
|---|
| 2026.07.23 | ₩1,375 | ₩1,411 | ₩1,255 | ₩1,271 | -7.52% | 2.7만 |
|---|
| 2026.07.22 | ₩1,361 | ₩1,361 | ₩1,281 | ₩1,352 | -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 | ₩1,305 | +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 | ₩1,377 | ₩1,308 | ₩1,335 | +2.05% | 2.4만 |
|---|
| 2026.07.10 | ₩1,441 | ₩1,441 | ₩1,281 | ₩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 | ₩1,281 | ₩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 | ₩1,427 | ₩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 | ₩1,416 | ₩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 | ₩1,482 | +0.91% | 1.3만 |
|---|
| 2026.06.26 | ₩1,468 | ₩1,508 | ₩1,455 | ₩1,508 | +2.73% | 1.8만 |
|---|
| 2026.06.25 | ₩1,508 | ₩1,562 | ₩1,468 | ₩1,468 | -2.65% | 1.9만 |
|---|
| 2026.06.24 | ₩1,522 | ₩1,577 | ₩1,482 | ₩1,495 | -1.75% | 2.6만 |
|---|
| 2026.06.23 | ₩1,508 | ₩1,521 | ₩1,482 | ₩1,495 | -0.88% | 1.5만 |
|---|
| 2026.06.22 | ₩1,575 | ₩1,602 | ₩1,468 | ₩1,535 | -2.54% | 4.1만 |
|---|
| 2026.06.18 | ₩1,548 | ₩1,602 | ₩1,455 | ₩1,575 | +1.72% | 4.3만 |
|---|
| 2026.06.17 | ₩1,682 | ₩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 | ₩1,802 | ₩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 | ₩1,482 | +5.71% | 9.4만 |
|---|
| 2026.06.01 | ₩1,401 | ₩1,441 | ₩1,335 | ₩1,361 | -2.86% | 2만 |
|---|
| 2026.05.29 | ₩1,401 | ₩1,415 | ₩1,331 | ₩1,375 | -1.90% | 9.4천 |
|---|
| 2026.05.28 | ₩1,375 | ₩1,505 | ₩1,335 | ₩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 | ₩1,562 | ₩1,642 | ₩1,441 | ₩1,535 | -1.71% | 26.9만 |
|---|
| 2026.05.15 | ₩1,535 | ₩1,829 | ₩1,468 | ₩1,575 | +2.61% | 29.7만 |
|---|
| 2026.05.14 | ₩1,495 | ₩1,682 | ₩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 | ₩1,522 | ₩1,575 | ₩1,455 | ₩1,468 | -3.51% | 1.4만 |
|---|
| 2026.05.11 | ₩1,522 | ₩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 | ₩1,602 | ₩1,415 | ₩1,495 | +5.66% | 3.7만 |
|---|
| 2026.05.06 | ₩1,588 | ₩1,602 | ₩1,468 | ₩1,528 | -3.78% | 4.5만 |
|---|
| 2026.05.05 | ₩1,588 | ₩1,647 | ₩1,588 | ₩1,602 | +0.84% | 6.5천 |
|---|
| 2026.05.04 | ₩1,628 | ₩1,682 | ₩1,588 | ₩1,588 | -2.46% | 1.7만 |
|---|
| 2026.05.01 | ₩1,628 | ₩1,678 | ₩1,615 | ₩1,642 | +0.82% | 1.2만 |
|---|
| 2026.04.30 | ₩1,588 | ₩1,655 | ₩1,562 | ₩1,628 | +2.52% | 1.4만 |
|---|
| 2026.04.29 | ₩1,548 | ₩1,628 | ₩1,468 | ₩1,602 | +3.45% | 1.9만 |
|---|
| 2026.04.28 | ₩1,628 | ₩1,637 | ₩1,575 | ₩1,602 | -1.64% | 2.7만 |
|---|
| 2026.04.27 | ₩1,628 | ₩1,655 | ₩1,628 | ₩1,642 | +0.82% | 2.6만 |
|---|
| 2026.04.24 | ₩1,655 | ₩1,708 | ₩1,642 | ₩1,655 | 0.00% | 2.3만 |
|---|
| 2026.04.23 | ₩1,628 | ₩1,748 | ₩1,628 | ₩1,682 | +3.28% | 2.5만 |
|---|
| 2026.04.22 | ₩1,748 | ₩1,775 | ₩1,695 | ₩1,695 | -3.05% | 3.6만 |
|---|
| 2026.04.21 | ₩1,815 | ₩1,869 | ₩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 | ₩1,869 | ₩1,748 | ₩1,775 | +1.53% | 3.8만 |
|---|
| 2026.04.16 | ₩1,829 | ₩1,829 | ₩1,762 | ₩1,762 | -3.65% | 3.1만 |
|---|
| 2026.04.15 | ₩1,748 | ₩1,929 | ₩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 | ₩1,682 | +3.28% | 10.5만 |
|---|
| 2026.04.10 | ₩1,775 | ₩1,822 | ₩1,682 | ₩1,682 | -5.26% | 6.5만 |
|---|
| 2026.04.09 | ₩1,833 | ₩1,867 | ₩1,802 | ₩1,802 | -1.70% | 1.2만 |
|---|
| 2026.04.08 | ₩1,842 | ₩1,909 | ₩1,829 | ₩1,855 | +0.72% | 1.7만 |
|---|
| 2026.04.07 | ₩1,857 | ₩1,869 | ₩1,815 | ₩1,842 | -0.79% | 1.1만 |
|---|
| 2026.04.06 | ₩1,869 | ₩1,949 | ₩1,842 | ₩1,855 | -0.71% | 3.9만 |
|---|
| 2026.04.02 | ₩1,882 | ₩1,909 | ₩1,829 | ₩1,869 | -0.71% | 3.8만 |
|---|
| 2026.04.01 | ₩1,935 | ₩2,076 | ₩1,882 | ₩1,909 | -1.38% | 1.8만 |
|---|
| 2026.03.31 | ₩1,855 | ₩2,015 | ₩1,844 | ₩1,909 | +2.88% | 7.3만 |
|---|
| 2026.03.30 | ₩1,815 | ₩1,942 | ₩1,775 | ₩1,855 | +2.21% | 5.4만 |
|---|
| 2026.03.27 | ₩1,949 | ₩1,972 | ₩1,735 | ₩1,842 | -5.48% | 12.6만 |
|---|
| 2026.03.26 | ₩1,975 | ₩2,069 | ₩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 | ₩2,029 | ₩1,962 | ₩1,975 | -1.33% | 5.2만 |
|---|
| 2026.03.23 | ₩1,949 | ₩2,082 | ₩1,922 | ₩2,029 | +4.11% | 8.1만 |
|---|
| 2026.03.20 | ₩1,962 | ₩2,055 | ₩1,882 | ₩1,989 | +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 | ₩1,989 | +0.68% | 3만 |
|---|
| 2026.03.17 | ₩2,029 | ₩2,029 | ₩1,869 | ₩1,949 | -3.95% | 7.3만 |
|---|
| 2026.03.16 | ₩2,042 | ₩2,189 | ₩1,962 | ₩2,029 | -0.65% | 5.5만 |
|---|
| 2026.03.13 | ₩2,202 | ₩2,242 | ₩2,029 | ₩2,029 | -7.88% | 9.1만 |
|---|
| 2026.03.12 | ₩2,202 | ₩2,336 | ₩2,189 | ₩2,202 | 0.00% | 17.2만 |
|---|
| 2026.03.11 | ₩2,055 | ₩2,256 | ₩2,055 | ₩2,136 | +3.90% | 15.2만 |
|---|
| 2026.03.10 | ₩2,109 | ₩2,176 | ₩2,069 | ₩2,109 | 0.00% | 9.8만 |
|---|
| 2026.03.09 | ₩2,015 | ₩2,176 | ₩1,975 | ₩2,122 | +5.30% | 14.1만 |
|---|
| 2026.03.06 | ₩1,989 | ₩2,096 | ₩1,935 | ₩2,042 | +2.68% | 7.5만 |
|---|
| 2026.03.05 | ₩2,055 | ₩2,126 | ₩1,949 | ₩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 | ₩1,989 | ₩1,869 | ₩1,962 | +3.52% | 8만 |
|---|
| 2026.03.02 | ₩1,829 | ₩2,029 | ₩1,829 | ₩1,935 | +5.84% | 10.8만 |
|---|
| 2026.02.27 | ₩1,922 | ₩1,962 | ₩1,815 | ₩1,909 | -0.69% | 11.1만 |
|---|
| 2026.02.26 | ₩1,922 | ₩2,002 | ₩1,882 | ₩1,949 | +1.39% | 10.3만 |
|---|
| 2026.02.25 | ₩1,989 | ₩2,055 | ₩1,869 | ₩1,922 | -3.36% | 21.1만 |
|---|
| 2026.02.24 | ₩2,096 | ₩2,202 | ₩1,935 | ₩2,015 | -3.82% | 19.3만 |
|---|
| 2026.02.23 | ₩2,042 | ₩2,162 | ₩2,002 | ₩2,096 | +2.61% | 21.8만 |
|---|
| 2026.02.20 | ₩2,162 | ₩2,282 | ₩1,962 | ₩2,069 | -4.32% | 24만 |
|---|
| 2026.02.19 | ₩2,002 | ₩2,176 | ₩1,935 | ₩2,162 | +8.00% | 31.7만 |
|---|
| 2026.02.18 | ₩1,869 | ₩2,045 | ₩1,869 | ₩2,002 | +7.14% | 25.5만 |
|---|
| 2026.02.17 | ₩1,895 | ₩1,969 | ₩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 | ₩1,869 | ₩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 | ₩1,682 | +5.88% | 41.5만 |
|---|
| 2026.02.09 | ₩1,575 | ₩1,628 | ₩1,522 | ₩1,602 | +1.69% | 44.6만 |
|---|
| 2026.02.06 | ₩1,535 | ₩1,628 | ₩1,495 | ₩1,522 | -0.87% | 60.2만 |
|---|
| 2026.02.05 | ₩1,615 | ₩1,668 | ₩1,468 | ₩1,475 | -8.68% | 60.1만 |
|---|
| 2026.02.04 | ₩1,602 | ₩1,828 | ₩1,535 | ₩1,668 | +4.17% | 103.9만 |
|---|
| 2026.02.03 | ₩1,762 | ₩1,882 | ₩1,602 | ₩1,602 | -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 | ₩2,136 | ₩1,762 | ₩1,762 | -8.33% | 263만 |
|---|
| 2026.01.27 | ₩2,402 | ₩2,469 | ₩1,602 | ₩2,162 | -10.00% | 921.6만 |
|---|
| 2026.01.26 | ₩15,363 | ₩15,722 | ₩3,444 | ₩3,604 | -76.54% | 623.8만 |
|---|
| 2026.01.23 | ₩15,549 | ₩15,883 | ₩15,136 | ₩15,149 | -2.58% | 220.6만 |
|---|
| 2026.01.22 | ₩15,082 | ₩15,750 | ₩14,682 | ₩15,016 | -0.44% | 57.3만 |
|---|
| 2026.01.21 | ₩14,882 | ₩17,084 | ₩14,842 | ₩15,216 | +2.24% | 161.2만 |
|---|
| 2026.01.20 | ₩14,895 | ₩15,336 | ₩14,829 | ₩14,909 | +0.09% | 34.8만 |
|---|
| 2026.01.16 | ₩15,069 | ₩15,336 | ₩14,882 | ₩14,922 | -0.97% | 55.5만 |
|---|
| 2026.01.15 | ₩15,029 | ₩15,309 | ₩14,962 | ₩14,976 | -0.36% | 119.6만 |
|---|
| 2026.01.14 | ₩14,895 | ₩15,216 | ₩14,869 | ₩15,082 | +1.25% | 118.4만 |
|---|
| 2026.01.13 | ₩14,762 | ₩15,002 | ₩14,615 | ₩14,882 | +0.81% | 81.5만 |
|---|
| 2026.01.12 | ₩14,682 | ₩14,949 | ₩14,548 | ₩14,815 | +0.91% | 47.8만 |
|---|
| 2026.01.09 | ₩14,548 | ₩14,762 | ₩14,348 | ₩14,682 | +0.92% | 118.7만 |
|---|
| 2026.01.08 | ₩14,629 | ₩14,929 | ₩14,415 | ₩14,548 | -0.55% | 64.1만 |
|---|
| 2026.01.07 | ₩14,602 | ₩14,918 | ₩14,282 | ₩14,629 | +0.18% | 12.4만 |
|---|
| 2026.01.06 | ₩15,216 | ₩15,363 | ₩14,015 | ₩14,682 | -3.51% | 219.5만 |
|---|
| 2026.01.05 | ₩14,415 | ₩15,256 | ₩14,282 | ₩15,202 | +5.46% | 31.9만 |
|---|
| 2026.01.02 | ₩14,148 | ₩14,482 | ₩13,988 | ₩14,415 | +1.89% | 42.9만 |
|---|
| 2025.12.31 | ₩13,908 | ₩14,255 | ₩13,748 | ₩14,148 | +1.73% | 35.6만 |
|---|
| 2025.12.30 | ₩13,721 | ₩14,015 | ₩13,547 | ₩13,908 | +1.36% | 85.3만 |
|---|
| 2025.12.29 | ₩13,347 | ₩13,948 | ₩13,347 | ₩13,614 | +2.00% | 60만 |
|---|
| 2025.12.26 | ₩13,681 | ₩13,681 | ₩13,427 | ₩13,614 | -0.49% | 14.1만 |
|---|
| 2025.12.24 | ₩13,748 | ₩13,868 | ₩13,481 | ₩13,574 | -1.26% | 15.6만 |
|---|
| 2025.12.23 | ₩13,387 | ₩14,436 | ₩13,280 | ₩13,681 | +2.19% | 58.7만 |
|---|
| 2025.12.22 | ₩12,947 | ₩13,654 | ₩12,947 | ₩13,481 | +4.12% | 16만 |
|---|
| 2025.12.19 | ₩12,613 | ₩13,160 | ₩12,613 | ₩13,160 | +4.34% | 5천 |
|---|
| 2025.12.18 | ₩13,307 | ₩13,307 | ₩12,707 | ₩12,707 | -4.51% | 1.2만 |
|---|
| 2025.12.17 | ₩13,761 | ₩13,761 | ₩13,160 | ₩13,307 | -3.30% | 5.4천 |
|---|
| 2025.12.16 | ₩13,240 | ₩13,481 | ₩13,080 | ₩13,481 | +1.81% | 7.5천 |
|---|
| 2025.12.15 | ₩14,041 | ₩14,570 | ₩12,920 | ₩13,280 | -5.42% | 3.2만 |
|---|
| 2025.12.12 | ₩14,575 | ₩14,869 | ₩14,108 | ₩14,121 | -3.11% | 2.4만 |
|---|
| 2025.12.11 | ₩14,775 | ₩14,909 | ₩14,542 | ₩14,548 | -1.54% | 1.2만 |
|---|
| 2025.12.10 | ₩14,855 | ₩15,016 | ₩14,609 | ₩14,962 | +0.72% | 4.2만 |
|---|
| 2025.12.09 | ₩15,296 | ₩15,296 | ₩14,814 | ₩14,949 | -2.27% | 1.2만 |
|---|
| 2025.12.08 | ₩15,363 | ₩15,670 | ₩15,243 | ₩15,243 | -0.78% | 1.8만 |
|---|
| 2025.12.05 | ₩15,189 | ₩15,376 | ₩14,980 | ₩15,376 | +1.23% | 4.4만 |
|---|
| 2025.12.04 | ₩14,548 | ₩15,850 | ₩14,548 | ₩15,283 | +5.05% | 12.5만 |
|---|
| 2025.12.03 | ₩14,949 | ₩15,039 | ₩14,148 | ₩14,629 | -2.14% | 3.4만 |
|---|
| 2025.12.02 | ₩16,257 | ₩16,551 | ₩14,815 | ₩14,829 | -8.78% | 101.7만 |
|---|
| 2025.12.01 | ₩16,537 | ₩16,817 | ₩16,417 | ₩16,817 | +1.69% | 4.6만 |
|---|
| 2025.11.28 | ₩16,284 | ₩17,351 | ₩16,003 | ₩16,849 | +3.47% | 7.5만 |
|---|
| 2025.11.26 | ₩16,083 | ₩16,297 | ₩15,750 | ₩16,217 | +0.83% | 4.8만 |
|---|
| 2025.11.25 | ₩15,349 | ₩16,150 | ₩14,749 | ₩15,750 | +2.61% | 118만 |
|---|
| 2025.11.24 | ₩14,922 | ₩15,353 | ₩14,762 | ₩14,815 | -0.72% | 7.5천 |
|---|
| 2025.11.21 | ₩14,335 | ₩15,243 | ₩14,335 | ₩15,189 | +5.96% | 8.1천 |
|---|
| 2025.11.20 | ₩15,216 | ₩15,216 | ₩14,015 | ₩14,642 | -3.77% | 4.1만 |
|---|
| 2025.11.19 | ₩15,216 | ₩15,216 | ₩14,682 | ₩15,069 | -0.96% | 1.8만 |
|---|
| 2025.11.18 | ₩15,162 | ₩15,603 | ₩14,682 | ₩15,216 | +0.35% | 2.9만 |
|---|
| 2025.11.17 | ₩14,015 | ₩15,563 | ₩14,015 | ₩14,909 | +6.38% | 2.4만 |
|---|
| 2025.11.14 | ₩14,015 | ₩14,682 | ₩14,015 | ₩14,415 | +2.86% | 5.9천 |
|---|
| 2025.11.13 | ₩15,136 | ₩15,233 | ₩14,682 | ₩14,682 | -3.00% | 1.4만 |
|---|
| 2025.11.12 | ₩15,429 | ₩15,630 | ₩15,216 | ₩15,449 | +0.13% | 1.7만 |
|---|
| 2025.11.11 | ₩15,830 | ₩15,843 | ₩15,202 | ₩15,429 | -2.53% | 8.9천 |
|---|
| 2025.11.10 | ₩15,563 | ₩16,097 | ₩15,125 | ₩16,083 | +3.34% | 1.1만 |
|---|
| 2025.11.07 | ₩15,616 | ₩16,150 | ₩15,149 | ₩15,563 | -0.34% | 2.4만 |
|---|
| 2025.11.06 | ₩15,963 | ₩16,617 | ₩14,709 | ₩15,587 | -2.36% | 3.8만 |
|---|
| 2025.11.05 | ₩16,924 | ₩17,138 | ₩16,030 | ₩16,083 | -4.97% | 4.4만 |
|---|
| 2025.11.04 | ₩16,257 | ₩17,805 | ₩16,257 | ₩16,964 | +4.35% | 4만 |
|---|
| 2025.11.03 | ₩16,964 | ₩17,151 | ₩16,457 | ₩16,457 | -2.99% | 1.5만 |
|---|
| 2025.10.31 | ₩15,283 | ₩17,138 | ₩15,283 | ₩16,884 | +10.48% | 3.8만 |
|---|
| 2025.10.30 | ₩15,616 | ₩16,270 | ₩15,189 | ₩15,443 | -1.11% | 42만 |
|---|
| 2025.10.29 | ₩15,309 | ₩15,917 | ₩15,296 | ₩15,576 | +1.74% | 5.3만 |
|---|
| 2025.10.28 | ₩15,736 | ₩16,110 | ₩14,949 | ₩15,443 | -1.87% | 6.1만 |
|---|
| 2025.10.27 | ₩15,870 | ₩16,564 | ₩15,189 | ₩15,696 | -1.09% | 8만 |
|---|
| 2025.10.24 | ₩16,150 | ₩16,911 | ₩14,962 | ₩16,030 | -0.74% | 12.3만 |
|---|
| 2025.10.23 | ₩19,367 | ₩19,828 | ₩14,829 | ₩16,090 | -16.92% | 61.3만 |
|---|
| 2025.10.22 | ₩20,021 | ₩20,942 | ₩19,193 | ₩19,594 | -2.13% | 101.4만 |
|---|
| 2025.10.21 | ₩19,807 | ₩20,221 | ₩19,714 | ₩19,994 | +0.94% | 19.2만 |
|---|
| 2025.10.20 | ₩19,834 | ₩19,954 | ₩19,514 | ₩19,741 | -0.47% | 26.2만 |
|---|
| 2025.10.17 | ₩19,153 | ₩19,870 | ₩18,953 | ₩19,700 | +2.86% | 34.2만 |
|---|
| 2025.10.16 | ₩19,474 | ₩19,487 | ₩19,060 | ₩19,193 | -1.44% | 13.7만 |
|---|
| 2025.10.15 | ₩19,193 | ₩19,420 | ₩18,900 | ₩19,353 | +0.83% | 31.5만 |
|---|
| 2025.10.14 | ₩18,419 | ₩19,220 | ₩17,685 | ₩19,180 | +4.13% | 50.3만 |
|---|
| 2025.10.13 | ₩18,619 | ₩19,006 | ₩18,419 | ₩18,619 | 0.00% | 27.8만 |
|---|
| 2025.10.10 | ₩18,686 | ₩18,940 | ₩18,192 | ₩18,579 | -0.57% | 100.8만 |
|---|