시장 데이터를 불러오는 중
전체 종목
DSS, Inc. Common Stock 과거 주가
DSS, Inc. Common Stock · DSS · NYSE American
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DSS, Inc. Common Stock · DSS · NYSE American
주요 사업 분야는 용기·포장재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩871 | ₩886 | ₩811 | ₩811 | -6.92% | 4.8만 |
| 2026.10.08 | ₩804 | ₩838 | ₩804 | ₩819 | +1.83% | 3.5만 |
| 2026.10.07 | ₩808 | ₩871 | ₩808 | ₩867 | +7.30% | 2.2만 |
| 2026.10.06 | ₩804 | ₩867 | ₩804 | ₩843 | +4.83% | 1.7만 |
| 2026.10.05 | ₩835 | ₩871 | ₩824 | ₩824 | -1.28% | 3.6만 |
| 2026.10.02 | ₩872 | ₩894 | ₩832 | ₩855 | -2.00% | 3.2만 |
| 2026.10.01 | ₩871 | ₩871 | ₩838 | ₩871 | 0.00% | 3.5만 |
| 2026.09.30 | ₩887 | ₩894 | ₩858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩858 |
| -3.32% |
| 3.8만 |
| 2026.09.29 | ₩970 | ₩970 | ₩895 | ₩914 | -5.80% | 2.4만 |
|---|
| 2026.09.28 | ₩919 | ₩938 | ₩899 | ₩925 | +0.58% | 1.4만 |
|---|
| 2026.09.25 | ₩891 | ₩977 | ₩891 | ₩949 | +6.47% | 1.3만 |
|---|
| 2026.09.24 | ₩931 | ₩945 | ₩884 | ₩907 | -2.59% | 3만 |
|---|
| 2026.09.23 | ₩926 | ₩977 | ₩914 | ₩931 | +0.58% | 1.6만 |
|---|
| 2026.09.22 | ₩950 | ₩978 | ₩906 | ₩955 | +0.56% | 10.4만 |
|---|
| 2026.09.21 | ₩929 | ₩1,032 | ₩929 | ₩990 | +6.64% | 13.6만 |
|---|
| 2026.09.18 | ₩926 | ₩992 | ₩925 | ₩939 | +1.45% | 10.3만 |
|---|
| 2026.09.17 | ₩966 | ₩1,032 | ₩957 | ₩965 | -0.14% | 3.6만 |
|---|
| 2026.09.16 | ₩939 | ₩1,002 | ₩939 | ₩996 | +5.99% | 10.5만 |
|---|
| 2026.09.15 | ₩990 | ₩1,030 | ₩982 | ₩993 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩943 | ₩1,021 | ₩918 | ₩1,021 | +8.24% | 5.9만 |
|---|
| 2026.09.11 | ₩1,009 | ₩1,022 | ₩958 | ₩969 | -3.98% | 13.9만 |
|---|
| 2026.09.10 | ₩1,005 | ₩1,072 | ₩1,005 | ₩1,040 | +3.47% | 12.7만 |
|---|
| 2026.09.09 | ₩1,018 | ₩1,126 | ₩951 | ₩1,005 | -1.32% | 28.1만 |
|---|
| 2026.09.08 | ₩1,119 | ₩1,213 | ₩1,006 | ₩1,101 | -1.56% | 98.2만 |
|---|
| 2026.09.04 | ₩1,032 | ₩1,140 | ₩914 | ₩1,112 | +7.79% | 958.2만 |
|---|
| 2026.09.03 | ₩804 | ₩1,581 | ₩804 | ₩1,139 | +41.67% | 1.1억 |
|---|
| 2026.09.02 | ₩769 | ₩817 | ₩619 | ₩740 | -3.83% | 17.7만 |
|---|
| 2026.09.01 | ₩710 | ₩787 | ₩710 | ₩734 | +3.40% | 4.3만 |
|---|
| 2026.08.31 | ₩721 | ₩721 | ₩720 | ₩720 | -0.19% | 2.1천 |
|---|
| 2026.08.28 | ₩726 | ₩729 | ₩726 | ₩729 | +0.37% | 1.5천 |
|---|
| 2026.08.27 | ₩740 | ₩748 | ₩729 | ₩729 | -1.45% | 4.1천 |
|---|
| 2026.08.26 | ₩784 | ₩784 | ₩717 | ₩718 | -8.38% | 6.1천 |
|---|
| 2026.08.25 | ₩718 | ₩736 | ₩717 | ₩717 | -0.19% | 3.9천 |
|---|
| 2026.08.24 | ₩724 | ₩771 | ₩720 | ₩746 | +3.15% | 7.5천 |
|---|
| 2026.08.21 | ₩752 | ₩771 | ₩717 | ₩724 | -3.74% | 5.6천 |
|---|
| 2026.08.20 | ₩714 | ₩754 | ₩714 | ₩737 | +3.19% | 1.2만 |
|---|
| 2026.08.19 | ₩750 | ₩765 | ₩718 | ₩718 | -4.29% | 6.6천 |
|---|
| 2026.08.18 | ₩749 | ₩769 | ₩749 | ₩750 | +0.18% | 4.1천 |
|---|
| 2026.08.17 | ₩749 | ₩772 | ₩687 | ₩753 | +0.54% | 9.8천 |
|---|
| 2026.08.14 | ₩726 | ₩779 | ₩691 | ₩757 | +4.24% | 4.9만 |
|---|
| 2026.08.13 | ₩685 | ₩724 | ₩685 | ₩691 | +0.98% | 8.2천 |
|---|
| 2026.08.12 | ₩685 | ₩718 | ₩685 | ₩687 | +0.39% | 1.1만 |
|---|
| 2026.08.11 | ₩657 | ₩750 | ₩657 | ₩687 | +4.69% | 7.8만 |
|---|
| 2026.08.10 | ₩681 | ₩752 | ₩681 | ₩683 | +0.39% | 3.7만 |
|---|
| 2026.08.07 | ₩704 | ₩724 | ₩683 | ₩685 | -2.67% | 1.8만 |
|---|
| 2026.08.06 | ₩725 | ₩725 | ₩670 | ₩670 | -7.58% | 9천 |
|---|
| 2026.08.05 | ₩745 | ₩745 | ₩712 | ₩737 | -1.08% | 9.6천 |
|---|
| 2026.08.04 | ₩724 | ₩773 | ₩705 | ₩725 | +0.19% | 5.9만 |
|---|
| 2026.08.03 | ₩724 | ₩737 | ₩686 | ₩714 | -1.30% | 12.2만 |
|---|
| 2026.07.31 | ₩687 | ₩720 | ₩663 | ₩720 | +4.68% | 2.6만 |
|---|
| 2026.07.30 | ₩709 | ₩709 | ₩670 | ₩670 | -5.48% | 4.9천 |
|---|
| 2026.07.29 | ₩737 | ₩737 | ₩657 | ₩657 | -10.91% | 20만 |
|---|
| 2026.07.28 | ₩718 | ₩753 | ₩717 | ₩730 | +1.68% | 1.9만 |
|---|
| 2026.07.27 | ₩726 | ₩784 | ₩726 | ₩753 | +3.69% | 5.9만 |
|---|
| 2026.07.24 | ₩737 | ₩777 | ₩718 | ₩737 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩738 | ₩785 | ₩738 | ₩753 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩764 | ₩817 | ₩757 | ₩817 | +7.02% | 4.7만 |
|---|
| 2026.07.21 | ₩805 | ₩820 | ₩797 | ₩817 | +1.50% | 1.8만 |
|---|
| 2026.07.20 | ₩803 | ₩844 | ₩803 | ₩840 | +4.67% | 7.7만 |
|---|
| 2026.07.17 | ₩762 | ₩809 | ₩762 | ₩804 | +5.45% | 5만 |
|---|
| 2026.07.16 | ₩789 | ₩844 | ₩779 | ₩780 | -1.19% | 7.3만 |
|---|
| 2026.07.15 | ₩804 | ₩816 | ₩772 | ₩812 | +1.00% | 6.6만 |
|---|
| 2026.07.14 | ₩753 | ₩788 | ₩738 | ₩757 | +0.53% | 3.3만 |
|---|
| 2026.07.13 | ₩758 | ₩797 | ₩736 | ₩749 | -1.24% | 5만 |
|---|
| 2026.07.10 | ₩785 | ₩808 | ₩764 | ₩783 | -0.34% | 13.5만 |
|---|
| 2026.07.09 | ₩831 | ₩858 | ₩807 | ₩817 | -1.61% | 18.2만 |
|---|
| 2026.07.08 | ₩858 | ₩858 | ₩800 | ₩817 | -4.69% | 6만 |
|---|
| 2026.07.07 | ₩764 | ₩858 | ₩764 | ₩858 | +12.28% | 7.4만 |
|---|
| 2026.07.06 | ₩817 | ₩836 | ₩777 | ₩836 | +2.30% | 6.3만 |
|---|
| 2026.07.02 | ₩801 | ₩854 | ₩771 | ₩816 | +1.84% | 5.7만 |
|---|
| 2026.07.01 | ₩772 | ₩850 | ₩753 | ₩804 | +4.17% | 10.6만 |
|---|
| 2026.06.30 | ₩760 | ₩817 | ₩760 | ₩791 | +4.06% | 3.1만 |
|---|
| 2026.06.29 | ₩729 | ₩773 | ₩729 | ₩773 | +6.07% | 6.5만 |
|---|
| 2026.06.26 | ₩740 | ₩760 | ₩718 | ₩724 | -2.17% | 15.9만 |
|---|
| 2026.06.25 | ₩815 | ₩815 | ₩744 | ₩746 | -8.39% | 7.3만 |
|---|
| 2026.06.24 | ₩776 | ₩823 | ₩754 | ₩817 | +5.35% | 11.7만 |
|---|
| 2026.06.23 | ₩773 | ₩819 | ₩752 | ₩819 | +5.89% | 4.3만 |
|---|
| 2026.06.22 | ₩724 | ₩797 | ₩682 | ₩797 | +10.19% | 12.5만 |
|---|
| 2026.06.18 | ₩737 | ₩817 | ₩717 | ₩717 | -2.73% | 19.8만 |
|---|
| 2026.06.17 | ₩736 | ₩791 | ₩717 | ₩748 | +1.64% | 14.5만 |
|---|
| 2026.06.16 | ₩792 | ₩851 | ₩750 | ₩758 | -4.23% | 16.8만 |
|---|
| 2026.06.15 | ₩730 | ₩898 | ₩730 | ₩809 | +10.83% | 34.1만 |
|---|
| 2026.06.12 | ₩791 | ₩856 | ₩765 | ₩788 | -0.34% | 31.3만 |
|---|
| 2026.06.11 | ₩888 | ₩976 | ₩709 | ₩766 | -13.73% | 256.7만 |
|---|
| 2026.06.10 | ₩666 | ₩1,022 | ₩666 | ₩900 | +35.21% | 1374.4만 |
|---|
| 2026.06.09 | ₩571 | ₩1,434 | ₩556 | ₩673 | +17.84% | 4797.2만 |
|---|
| 2026.06.08 | ₩563 | ₩608 | ₩484 | ₩563 | 0.00% | 207.4만 |
|---|
| 2026.06.05 | ₩627 | ₩653 | ₩624 | ₩642 | +2.35% | 1974.7만 |
|---|
| 2026.06.04 | ₩657 | ₩669 | ₩619 | ₩624 | -4.90% | 5.1만 |
|---|
| 2026.06.03 | ₩710 | ₩710 | ₩618 | ₩632 | -10.94% | 6.4만 |
|---|
| 2026.06.02 | ₩655 | ₩697 | ₩655 | ₩683 | +4.29% | 4.1만 |
|---|
| 2026.06.01 | ₩643 | ₩710 | ₩643 | ₩677 | +5.21% | 5.1만 |
|---|
| 2026.05.29 | ₩658 | ₩729 | ₩634 | ₩643 | -2.24% | 3.7만 |
|---|
| 2026.05.28 | ₩658 | ₩683 | ₩657 | ₩662 | +0.61% | 2.3만 |
|---|
| 2026.05.27 | ₩671 | ₩705 | ₩657 | ₩658 | -2.00% | 4만 |
|---|
| 2026.05.26 | ₩667 | ₩730 | ₩667 | ₩705 | +5.62% | 5.7만 |
|---|
| 2026.05.22 | ₩704 | ₩716 | ₩661 | ₩677 | -3.81% | 5.5만 |
|---|
| 2026.05.21 | ₩702 | ₩737 | ₩670 | ₩679 | -3.24% | 3.4만 |
|---|
| 2026.05.20 | ₩671 | ₩710 | ₩670 | ₩678 | +1.00% | 6.2만 |
|---|
| 2026.05.19 | ₩683 | ₩702 | ₩683 | ₩695 | +1.76% | 1.5만 |
|---|
| 2026.05.18 | ₩697 | ₩697 | ₩670 | ₩697 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩697 | ₩737 | ₩697 | ₩697 | 0.00% | 5.8만 |
|---|
| 2026.05.14 | ₩699 | ₩737 | ₩699 | ₩710 | +1.53% | 1.7만 |
|---|
| 2026.05.13 | ₩710 | ₩732 | ₩697 | ₩704 | -0.94% | 2.5만 |
|---|
| 2026.05.12 | ₩710 | ₩737 | ₩697 | ₩717 | +0.94% | 4.4만 |
|---|
| 2026.05.11 | ₩722 | ₩741 | ₩710 | ₩734 | +1.67% | 4.6만 |
|---|
| 2026.05.08 | ₩736 | ₩781 | ₩710 | ₩741 | +0.73% | 8.4만 |
|---|
| 2026.05.07 | ₩733 | ₩771 | ₩722 | ₩750 | +2.38% | 17.3만 |
|---|
| 2026.05.06 | ₩750 | ₩766 | ₩701 | ₩710 | -5.36% | 8.2만 |
|---|
| 2026.05.05 | ₩785 | ₩791 | ₩737 | ₩737 | -6.14% | 2.4만 |
|---|
| 2026.05.04 | ₩758 | ₩803 | ₩737 | ₩795 | +4.77% | 7.1만 |
|---|
| 2026.05.01 | ₩736 | ₩803 | ₩687 | ₩768 | +4.37% | 7.6만 |
|---|
| 2026.04.30 | ₩695 | ₩740 | ₩686 | ₩730 | +5.01% | 5.7만 |
|---|
| 2026.04.29 | ₩726 | ₩737 | ₩683 | ₩704 | -3.14% | 3.1만 |
|---|
| 2026.04.28 | ₩761 | ₩762 | ₩683 | ₩725 | -4.75% | 14.9만 |
|---|
| 2026.04.27 | ₩801 | ₩864 | ₩714 | ₩730 | -8.86% | 36.1만 |
|---|
| 2026.04.24 | ₩793 | ₩864 | ₩730 | ₩750 | -5.41% | 27.8만 |
|---|
| 2026.04.23 | ₩896 | ₩930 | ₩772 | ₩817 | -8.82% | 34.8만 |
|---|
| 2026.04.22 | ₩1,219 | ₩1,219 | ₩772 | ₩909 | -25.49% | 65.9만 |
|---|
| 2026.04.21 | ₩1,197 | ₩1,219 | ₩1,197 | ₩1,219 | +1.90% | 9천 |
|---|
| 2026.04.20 | ₩1,148 | ₩1,206 | ₩1,148 | ₩1,201 | +4.55% | 3만 |
|---|
| 2026.04.17 | ₩1,300 | ₩1,313 | ₩1,207 | ₩1,286 | -1.03% | 3.9만 |
|---|
| 2026.04.16 | ₩1,313 | ₩1,383 | ₩1,274 | ₩1,286 | -2.04% | 4.5만 |
|---|
| 2026.04.15 | ₩1,206 | ₩1,313 | ₩1,170 | ₩1,284 | +6.44% | 10.3만 |
|---|
| 2026.04.14 | ₩1,092 | ₩1,158 | ₩1,092 | ₩1,158 | +6.01% | 8.2천 |
|---|
| 2026.04.13 | ₩1,147 | ₩1,189 | ₩1,147 | ₩1,150 | +0.23% | 6.2천 |
|---|
| 2026.04.10 | ₩1,154 | ₩1,227 | ₩1,146 | ₩1,193 | +3.37% | 1.5만 |
|---|
| 2026.04.09 | ₩1,186 | ₩1,219 | ₩1,162 | ₩1,179 | -0.56% | 1.7만 |
|---|
| 2026.04.08 | ₩1,219 | ₩1,227 | ₩1,152 | ₩1,186 | -2.75% | 1.2만 |
|---|
| 2026.04.07 | ₩1,227 | ₩1,227 | ₩1,152 | ₩1,152 | -6.11% | 1.5천 |
|---|
| 2026.04.06 | ₩1,253 | ₩1,253 | ₩1,166 | ₩1,206 | -3.74% | 2.8만 |
|---|
| 2026.04.02 | ₩1,260 | ₩1,286 | ₩1,206 | ₩1,253 | -0.53% | 2.7만 |
|---|
| 2026.04.01 | ₩1,260 | ₩1,273 | ₩1,166 | ₩1,197 | -5.00% | 8.8천 |
|---|
| 2026.03.31 | ₩1,209 | ₩1,209 | ₩1,045 | ₩1,112 | -7.98% | 3.5만 |
|---|
| 2026.03.30 | ₩1,246 | ₩1,307 | ₩1,206 | ₩1,206 | -3.23% | 1.3만 |
|---|
| 2026.03.27 | ₩1,340 | ₩1,367 | ₩1,223 | ₩1,293 | -3.50% | 2.6만 |
|---|
| 2026.03.26 | ₩1,234 | ₩1,241 | ₩1,207 | ₩1,219 | -1.19% | 5.7천 |
|---|
| 2026.03.25 | ₩1,219 | ₩1,266 | ₩1,206 | ₩1,246 | +2.20% | 1.1만 |
|---|
| 2026.03.24 | ₩1,300 | ₩1,300 | ₩1,201 | ₩1,233 | -5.15% | 1.3만 |
|---|
| 2026.03.23 | ₩1,311 | ₩1,336 | ₩1,260 | ₩1,300 | -0.82% | 7.8천 |
|---|
| 2026.03.20 | ₩1,234 | ₩1,339 | ₩1,234 | ₩1,337 | +8.36% | 7.7만 |
|---|
| 2026.03.19 | ₩1,339 | ₩1,339 | ₩1,237 | ₩1,248 | -6.81% | 2.9만 |
|---|
| 2026.03.18 | ₩1,320 | ₩1,333 | ₩1,288 | ₩1,288 | -2.44% | 7.5천 |
|---|
| 2026.03.17 | ₩1,260 | ₩1,337 | ₩1,237 | ₩1,288 | +2.23% | 2.1만 |
|---|
| 2026.03.16 | ₩1,340 | ₩1,340 | ₩1,258 | ₩1,260 | -6.00% | 1.6만 |
|---|
| 2026.03.13 | ₩1,420 | ₩1,420 | ₩1,227 | ₩1,273 | -10.38% | 2.6만 |
|---|
| 2026.03.12 | ₩1,235 | ₩1,235 | ₩1,209 | ₩1,209 | -2.17% | 6.8천 |
|---|
| 2026.03.11 | ₩1,272 | ₩1,272 | ₩1,193 | ₩1,193 | -6.22% | 2.5만 |
|---|
| 2026.03.10 | ₩1,233 | ₩1,300 | ₩1,233 | ₩1,276 | +3.48% | 1.2만 |
|---|
| 2026.03.09 | ₩1,206 | ₩1,258 | ₩1,189 | ₩1,233 | +2.22% | 3.6만 |
|---|
| 2026.03.06 | ₩1,219 | ₩1,238 | ₩1,193 | ₩1,202 | -1.43% | 3.5만 |
|---|
| 2026.03.05 | ₩1,155 | ₩1,234 | ₩1,151 | ₩1,206 | +4.41% | 4.3만 |
|---|
| 2026.03.04 | ₩1,225 | ₩1,225 | ₩1,179 | ₩1,194 | -2.52% | 17만 |
|---|
| 2026.03.03 | ₩1,246 | ₩1,246 | ₩1,186 | ₩1,197 | -3.98% | 1.3만 |
|---|
| 2026.03.02 | ₩1,245 | ₩1,246 | ₩1,194 | ₩1,226 | -1.51% | 8.8천 |
|---|
| 2026.02.27 | ₩1,225 | ₩1,246 | ₩1,193 | ₩1,223 | -0.11% | 3.1만 |
|---|
| 2026.02.26 | ₩1,273 | ₩1,273 | ₩1,202 | ₩1,205 | -5.37% | 1.2만 |
|---|
| 2026.02.25 | ₩1,266 | ₩1,266 | ₩1,197 | ₩1,225 | -3.28% | 1.2만 |
|---|
| 2026.02.24 | ₩1,260 | ₩1,260 | ₩1,179 | ₩1,193 | -5.32% | 10.4만 |
|---|
| 2026.02.23 | ₩1,219 | ₩1,257 | ₩1,206 | ₩1,218 | -0.11% | 3.5만 |
|---|
| 2026.02.20 | ₩1,159 | ₩1,246 | ₩1,159 | ₩1,233 | +6.36% | 2만 |
|---|
| 2026.02.19 | ₩1,219 | ₩1,268 | ₩1,207 | ₩1,221 | +0.11% | 2만 |
|---|
| 2026.02.18 | ₩1,237 | ₩1,300 | ₩1,207 | ₩1,262 | +2.06% | 1.9만 |
|---|
| 2026.02.17 | ₩1,265 | ₩1,273 | ₩1,206 | ₩1,273 | +0.64% | 4.7만 |
|---|
| 2026.02.13 | ₩1,240 | ₩1,265 | ₩1,219 | ₩1,233 | -0.54% | 1.9만 |
|---|
| 2026.02.12 | ₩1,300 | ₩1,300 | ₩1,211 | ₩1,213 | -6.70% | 5.1만 |
|---|
| 2026.02.11 | ₩1,227 | ₩1,280 | ₩1,211 | ₩1,266 | +3.17% | 2.7만 |
|---|
| 2026.02.10 | ₩1,219 | ₩1,233 | ₩1,193 | ₩1,233 | +1.10% | 8.3만 |
|---|
| 2026.02.09 | ₩1,245 | ₩1,286 | ₩1,193 | ₩1,219 | -2.05% | 7.1만 |
|---|
| 2026.02.06 | ₩1,276 | ₩1,300 | ₩1,193 | ₩1,231 | -3.47% | 9.1만 |
|---|
| 2026.02.05 | ₩1,182 | ₩1,288 | ₩1,182 | ₩1,193 | +0.91% | 26.6만 |
|---|
| 2026.02.04 | ₩1,327 | ₩1,327 | ₩1,219 | ₩1,260 | -5.05% | 81.6만 |
|---|
| 2026.02.03 | ₩1,809 | ₩1,970 | ₩1,581 | ₩1,863 | +2.96% | 61.1만 |
|---|
| 2026.02.02 | ₩1,340 | ₩2,492 | ₩1,340 | ₩1,581 | +18.00% | 336.4만 |
|---|
| 2026.01.30 | ₩1,353 | ₩1,461 | ₩1,353 | ₩1,367 | +0.99% | 8천 |
|---|
| 2026.01.29 | ₩1,621 | ₩1,675 | ₩1,461 | ₩1,461 | -9.92% | 3.2만 |
|---|
| 2026.01.28 | ₩1,648 | ₩1,675 | ₩1,595 | ₩1,621 | -1.63% | 9.6천 |
|---|
| 2026.01.27 | ₩1,474 | ₩1,675 | ₩1,461 | ₩1,648 | +11.82% | 1.8만 |
|---|
| 2026.01.26 | ₩1,286 | ₩1,474 | ₩1,286 | ₩1,474 | +14.58% | 1.2만 |
|---|
| 2026.01.23 | ₩1,353 | ₩1,554 | ₩1,286 | ₩1,335 | -1.39% | 2만 |
|---|
| 2026.01.22 | ₩1,367 | ₩1,367 | ₩1,307 | ₩1,340 | -1.96% | 1.7천 |
|---|
| 2026.01.21 | ₩1,327 | ₩1,360 | ₩1,327 | ₩1,327 | 0.00% | 3.1천 |
|---|
| 2026.01.20 | ₩1,407 | ₩1,407 | ₩1,336 | ₩1,336 | -5.05% | 2.1천 |
|---|
| 2026.01.16 | ₩1,353 | ₩1,394 | ₩1,313 | ₩1,344 | -0.69% | 8.4천 |
|---|
| 2026.01.15 | ₩1,300 | ₩1,447 | ₩1,273 | ₩1,407 | +8.25% | 4.1천 |
|---|
| 2026.01.14 | ₩1,340 | ₩1,353 | ₩1,260 | ₩1,353 | +1.00% | 4.4천 |
|---|
| 2026.01.13 | ₩1,380 | ₩1,380 | ₩1,219 | ₩1,300 | -5.83% | 7.6천 |
|---|
| 2026.01.12 | ₩1,420 | ₩1,447 | ₩1,407 | ₩1,407 | -0.94% | 8.8천 |
|---|
| 2026.01.09 | ₩1,298 | ₩1,447 | ₩1,298 | ₩1,414 | +8.88% | 5.7만 |
|---|
| 2026.01.08 | ₩1,298 | ₩1,298 | ₩1,260 | ₩1,260 | -2.99% | 1.8천 |
|---|
| 2026.01.07 | ₩1,273 | ₩1,298 | ₩1,257 | ₩1,286 | +1.05% | 2.2만 |
|---|
| 2026.01.06 | ₩1,273 | ₩1,298 | ₩1,273 | ₩1,298 | +2.00% | 3.8천 |
|---|
| 2026.01.05 | ₩1,297 | ₩1,297 | ₩1,229 | ₩1,278 | -1.45% | 6.4천 |
|---|
| 2026.01.02 | ₩1,214 | ₩1,300 | ₩1,214 | ₩1,297 | +6.84% | 2.3만 |
|---|
| 2025.12.31 | ₩1,273 | ₩1,273 | ₩1,206 | ₩1,244 | -2.32% | 8.8천 |
|---|
| 2025.12.30 | ₩1,288 | ₩1,308 | ₩1,273 | ₩1,286 | -0.10% | 2.3만 |
|---|
| 2025.12.29 | ₩1,293 | ₩1,313 | ₩1,273 | ₩1,313 | +1.55% | 1.2만 |
|---|
| 2025.12.26 | ₩1,072 | ₩1,308 | ₩1,072 | ₩1,300 | +21.25% | 2.3만 |
|---|
| 2025.12.24 | ₩1,313 | ₩1,327 | ₩1,313 | ₩1,327 | +1.02% | 3.2천 |
|---|
| 2025.12.23 | ₩1,281 | ₩1,327 | ₩1,233 | ₩1,273 | -0.63% | 1.4만 |
|---|
| 2025.12.22 | ₩1,273 | ₩1,313 | ₩1,233 | ₩1,286 | +1.05% | 3.6만 |
|---|
| 2025.12.19 | ₩1,300 | ₩1,313 | ₩1,273 | ₩1,273 | -2.06% | 1.2만 |
|---|
| 2025.12.18 | ₩1,327 | ₩1,327 | ₩1,300 | ₩1,313 | -1.01% | 7천 |
|---|
| 2025.12.17 | ₩1,273 | ₩1,313 | ₩1,273 | ₩1,313 | +3.16% | 7.9천 |
|---|
| 2025.12.16 | ₩1,286 | ₩1,327 | ₩1,273 | ₩1,276 | -0.83% | 1.5만 |
|---|
| 2025.12.15 | ₩1,340 | ₩1,348 | ₩1,313 | ₩1,333 | -0.50% | 1.7만 |
|---|
| 2025.12.12 | ₩1,313 | ₩1,367 | ₩1,313 | ₩1,313 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩1,374 | ₩1,394 | ₩1,340 | ₩1,353 | -1.46% | 1.4만 |
|---|
| 2025.12.10 | ₩1,380 | ₩1,447 | ₩1,340 | ₩1,380 | 0.00% | 4.4천 |
|---|
| 2025.12.09 | ₩1,420 | ₩1,434 | ₩1,352 | ₩1,434 | +0.94% | 4.9천 |
|---|
| 2025.12.08 | ₩1,394 | ₩1,461 | ₩1,394 | ₩1,396 | +0.19% | 1.3만 |
|---|
| 2025.12.05 | ₩1,340 | ₩1,391 | ₩1,313 | ₩1,391 | +3.80% | 1.3천 |
|---|
| 2025.12.04 | ₩1,340 | ₩1,396 | ₩1,327 | ₩1,340 | 0.00% | 3.3천 |
|---|
| 2025.12.03 | ₩1,387 | ₩1,387 | ₩1,361 | ₩1,361 | -1.84% | 5.4천 |
|---|
| 2025.12.02 | ₩1,407 | ₩1,407 | ₩1,367 | ₩1,367 | -2.86% | 1.3천 |
|---|
| 2025.12.01 | ₩1,407 | ₩1,420 | ₩1,407 | ₩1,420 | +0.95% | 2.4천 |
|---|
| 2025.11.28 | ₩1,501 | ₩1,526 | ₩1,461 | ₩1,461 | -2.68% | 3.3천 |
|---|
| 2025.11.26 | ₩1,434 | ₩1,528 | ₩1,434 | ₩1,461 | +1.87% | 4.3천 |
|---|
| 2025.11.25 | ₩1,340 | ₩1,501 | ₩1,327 | ₩1,487 | +11.00% | 6.9천 |
|---|
| 2025.11.24 | ₩1,286 | ₩1,343 | ₩1,286 | ₩1,300 | +1.04% | 5.2천 |
|---|
| 2025.11.21 | ₩1,353 | ₩1,353 | ₩1,273 | ₩1,340 | -0.99% | 2.5만 |
|---|
| 2025.11.20 | ₩1,316 | ₩1,367 | ₩1,313 | ₩1,313 | -0.20% | 7.3천 |
|---|
| 2025.11.19 | ₩1,386 | ₩1,390 | ₩1,340 | ₩1,367 | -1.35% | 4.9천 |
|---|
| 2025.11.18 | ₩1,353 | ₩1,394 | ₩1,340 | ₩1,353 | 0.00% | 4.3천 |
|---|
| 2025.11.17 | ₩1,420 | ₩1,447 | ₩1,407 | ₩1,420 | 0.00% | 1만 |
|---|
| 2025.11.14 | ₩1,478 | ₩1,487 | ₩1,340 | ₩1,420 | -3.90% | 2.2만 |
|---|
| 2025.11.13 | ₩1,568 | ₩1,568 | ₩1,481 | ₩1,528 | -2.56% | 7.9천 |
|---|
| 2025.11.12 | ₩1,541 | ₩1,621 | ₩1,541 | ₩1,581 | +2.61% | 7천 |
|---|
| 2025.11.11 | ₩1,642 | ₩1,675 | ₩1,572 | ₩1,635 | -0.41% | 3.2천 |
|---|
| 2025.11.10 | ₩1,635 | ₩1,662 | ₩1,541 | ₩1,608 | -1.64% | 1.1만 |
|---|
| 2025.11.07 | ₩1,568 | ₩1,662 | ₩1,568 | ₩1,635 | +4.27% | 8.9천 |
|---|
| 2025.11.06 | ₩1,568 | ₩1,621 | ₩1,528 | ₩1,621 | +3.42% | 1.5만 |
|---|
| 2025.11.05 | ₩1,501 | ₩1,675 | ₩1,434 | ₩1,554 | +3.57% | 3.1만 |
|---|
| 2025.11.04 | ₩1,434 | ₩1,541 | ₩1,407 | ₩1,434 | 0.00% | 1만 |
|---|
| 2025.11.03 | ₩1,487 | ₩1,514 | ₩1,461 | ₩1,501 | +0.90% | 1만 |
|---|
| 2025.10.31 | ₩1,554 | ₩1,608 | ₩1,502 | ₩1,514 | -2.59% | 1.7만 |
|---|
| 2025.10.30 | ₩1,568 | ₩1,741 | ₩1,487 | ₩1,581 | +0.85% | 1.4만 |
|---|
| 2025.10.29 | ₩1,648 | ₩1,688 | ₩1,568 | ₩1,595 | -3.25% | 2.2만 |
|---|
| 2025.10.28 | ₩1,675 | ₩1,729 | ₩1,675 | ₩1,702 | +1.60% | 1.3만 |
|---|
| 2025.10.27 | ₩1,702 | ₩1,742 | ₩1,648 | ₩1,702 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩1,662 | ₩1,769 | ₩1,635 | ₩1,715 | +3.23% | 1.7만 |
|---|
| 2025.10.23 | ₩1,782 | ₩1,822 | ₩1,702 | ₩1,702 | -4.51% | 4.9만 |
|---|
| 2025.10.22 | ₩1,889 | ₩1,943 | ₩1,715 | ₩1,836 | -2.84% | 10.8만 |
|---|
| 2025.10.21 | ₩1,863 | ₩2,010 | ₩1,782 | ₩1,950 | +4.68% | 79.1만 |
|---|
| 2025.10.20 | ₩1,836 | ₩1,889 | ₩1,767 | ₩1,863 | +1.46% | 1.7만 |
|---|
| 2025.10.17 | ₩1,769 | ₩1,849 | ₩1,769 | ₩1,849 | +4.55% | 7.9천 |
|---|
| 2025.10.16 | ₩1,809 | ₩1,822 | ₩1,729 | ₩1,809 | 0.00% | 1.5만 |
|---|
| 2025.10.15 | ₩1,796 | ₩1,822 | ₩1,755 | ₩1,809 | +0.75% | 6.6천 |
|---|
| 2025.10.14 | ₩1,769 | ₩1,782 | ₩1,662 | ₩1,782 | +0.76% | 1.1만 |
|---|
| 2025.10.13 | ₩1,729 | ₩1,793 | ₩1,688 | ₩1,729 | 0.00% | 9.3천 |
|---|
| 2025.10.10 | ₩1,809 | ₩1,809 | ₩1,702 | ₩1,731 | -4.30% | 1만 |
|---|