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 | ₩872 | ₩887 | ₩811 | ₩811 | -6.92% | 4.8만 |
| 2026.10.08 | ₩805 | ₩838 | ₩805 | ₩819 | +1.83% | 3.5만 |
| 2026.10.07 | ₩809 | ₩872 | ₩809 | ₩868 | +7.30% | 2.2만 |
| 2026.10.06 | ₩805 | ₩868 | ₩805 | ₩844 | +4.83% | 1.7만 |
| 2026.10.05 | ₩836 | ₩872 | ₩825 | ₩825 | -1.28% | 3.6만 |
| 2026.10.02 | ₩873 | ₩895 | ₩833 | ₩856 | -2.00% | 3.2만 |
| 2026.10.01 | ₩872 | ₩872 | ₩838 | ₩872 | 0.00% | 3.5만 |
| 2026.09.30 | ₩888 | ₩895 | ₩858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩858 |
| -3.32% |
| 3.8만 |
| 2026.09.29 | ₩971 | ₩971 | ₩896 | ₩915 | -5.80% | 2.4만 |
|---|
| 2026.09.28 | ₩920 | ₩939 | ₩900 | ₩925 | +0.58% | 1.4만 |
|---|
| 2026.09.25 | ₩892 | ₩978 | ₩892 | ₩950 | +6.47% | 1.3만 |
|---|
| 2026.09.24 | ₩932 | ₩946 | ₩885 | ₩908 | -2.59% | 3만 |
|---|
| 2026.09.23 | ₩927 | ₩978 | ₩915 | ₩932 | +0.58% | 1.6만 |
|---|
| 2026.09.22 | ₩951 | ₩979 | ₩907 | ₩956 | +0.56% | 10.4만 |
|---|
| 2026.09.21 | ₩929 | ₩1,033 | ₩929 | ₩991 | +6.64% | 13.6만 |
|---|
| 2026.09.18 | ₩927 | ₩993 | ₩925 | ₩940 | +1.45% | 10.3만 |
|---|
| 2026.09.17 | ₩967 | ₩1,033 | ₩958 | ₩966 | -0.14% | 3.6만 |
|---|
| 2026.09.16 | ₩940 | ₩1,003 | ₩940 | ₩997 | +5.99% | 10.5만 |
|---|
| 2026.09.15 | ₩991 | ₩1,031 | ₩983 | ₩994 | +0.27% | 5.7만 |
|---|
| 2026.09.14 | ₩944 | ₩1,022 | ₩919 | ₩1,022 | +8.24% | 5.9만 |
|---|
| 2026.09.11 | ₩1,010 | ₩1,023 | ₩959 | ₩970 | -3.98% | 13.9만 |
|---|
| 2026.09.10 | ₩1,006 | ₩1,073 | ₩1,006 | ₩1,041 | +3.47% | 12.7만 |
|---|
| 2026.09.09 | ₩1,019 | ₩1,127 | ₩952 | ₩1,006 | -1.32% | 28.1만 |
|---|
| 2026.09.08 | ₩1,120 | ₩1,214 | ₩1,007 | ₩1,102 | -1.56% | 98.2만 |
|---|
| 2026.09.04 | ₩1,033 | ₩1,141 | ₩915 | ₩1,113 | +7.79% | 958.2만 |
|---|
| 2026.09.03 | ₩805 | ₩1,583 | ₩805 | ₩1,140 | +41.67% | 1.1억 |
|---|
| 2026.09.02 | ₩770 | ₩818 | ₩620 | ₩740 | -3.83% | 17.7만 |
|---|
| 2026.09.01 | ₩711 | ₩787 | ₩711 | ₩735 | +3.40% | 4.3만 |
|---|
| 2026.08.31 | ₩722 | ₩722 | ₩720 | ₩720 | -0.19% | 2.1천 |
|---|
| 2026.08.28 | ₩727 | ₩730 | ₩727 | ₩730 | +0.37% | 1.5천 |
|---|
| 2026.08.27 | ₩740 | ₩748 | ₩730 | ₩730 | -1.45% | 4.1천 |
|---|
| 2026.08.26 | ₩785 | ₩785 | ₩718 | ₩719 | -8.38% | 6.1천 |
|---|
| 2026.08.25 | ₩719 | ₩736 | ₩718 | ₩718 | -0.19% | 3.9천 |
|---|
| 2026.08.24 | ₩724 | ₩771 | ₩720 | ₩747 | +3.15% | 7.5천 |
|---|
| 2026.08.21 | ₩752 | ₩771 | ₩718 | ₩724 | -3.74% | 5.6천 |
|---|
| 2026.08.20 | ₩715 | ₩755 | ₩715 | ₩738 | +3.19% | 1.2만 |
|---|
| 2026.08.19 | ₩751 | ₩766 | ₩719 | ₩719 | -4.29% | 6.6천 |
|---|
| 2026.08.18 | ₩750 | ₩770 | ₩750 | ₩751 | +0.18% | 4.1천 |
|---|
| 2026.08.17 | ₩750 | ₩773 | ₩688 | ₩754 | +0.54% | 9.8천 |
|---|
| 2026.08.14 | ₩727 | ₩779 | ₩692 | ₩758 | +4.24% | 4.9만 |
|---|
| 2026.08.13 | ₩685 | ₩724 | ₩685 | ₩692 | +0.98% | 8.2천 |
|---|
| 2026.08.12 | ₩685 | ₩719 | ₩685 | ₩688 | +0.39% | 1.1만 |
|---|
| 2026.08.11 | ₩657 | ₩751 | ₩657 | ₩688 | +4.69% | 7.8만 |
|---|
| 2026.08.10 | ₩681 | ₩752 | ₩681 | ₩684 | +0.39% | 3.7만 |
|---|
| 2026.08.07 | ₩704 | ₩724 | ₩684 | ₩685 | -2.67% | 1.8만 |
|---|
| 2026.08.06 | ₩726 | ₩726 | ₩671 | ₩671 | -7.58% | 9천 |
|---|
| 2026.08.05 | ₩746 | ₩746 | ₩712 | ₩738 | -1.08% | 9.6천 |
|---|
| 2026.08.04 | ₩724 | ₩774 | ₩705 | ₩726 | +0.19% | 5.9만 |
|---|
| 2026.08.03 | ₩724 | ₩738 | ₩687 | ₩715 | -1.30% | 12.2만 |
|---|
| 2026.07.31 | ₩688 | ₩720 | ₩664 | ₩720 | +4.68% | 2.6만 |
|---|
| 2026.07.30 | ₩710 | ₩710 | ₩671 | ₩671 | -5.48% | 4.9천 |
|---|
| 2026.07.29 | ₩738 | ₩738 | ₩657 | ₩657 | -10.91% | 20만 |
|---|
| 2026.07.28 | ₩719 | ₩754 | ₩718 | ₩731 | +1.68% | 1.9만 |
|---|
| 2026.07.27 | ₩727 | ₩785 | ₩727 | ₩754 | +3.69% | 5.9만 |
|---|
| 2026.07.24 | ₩738 | ₩778 | ₩719 | ₩738 | 0.00% | 2.5만 |
|---|
| 2026.07.23 | ₩739 | ₩786 | ₩739 | ₩754 | +2.00% | 2.6만 |
|---|
| 2026.07.22 | ₩765 | ₩818 | ₩758 | ₩818 | +7.02% | 4.7만 |
|---|
| 2026.07.21 | ₩806 | ₩821 | ₩798 | ₩818 | +1.50% | 1.8만 |
|---|
| 2026.07.20 | ₩803 | ₩845 | ₩803 | ₩841 | +4.67% | 7.7만 |
|---|
| 2026.07.17 | ₩763 | ₩810 | ₩763 | ₩805 | +5.45% | 5만 |
|---|
| 2026.07.16 | ₩790 | ₩845 | ₩779 | ₩781 | -1.19% | 7.3만 |
|---|
| 2026.07.15 | ₩805 | ₩817 | ₩773 | ₩813 | +1.00% | 6.6만 |
|---|
| 2026.07.14 | ₩754 | ₩789 | ₩739 | ₩758 | +0.53% | 3.3만 |
|---|
| 2026.07.13 | ₩759 | ₩798 | ₩736 | ₩750 | -1.24% | 5만 |
|---|
| 2026.07.10 | ₩786 | ₩809 | ₩765 | ₩783 | -0.34% | 13.5만 |
|---|
| 2026.07.09 | ₩832 | ₩858 | ₩807 | ₩818 | -1.61% | 18.2만 |
|---|
| 2026.07.08 | ₩858 | ₩858 | ₩801 | ₩818 | -4.69% | 6만 |
|---|
| 2026.07.07 | ₩765 | ₩858 | ₩765 | ₩858 | +12.28% | 7.4만 |
|---|
| 2026.07.06 | ₩818 | ₩837 | ₩778 | ₩837 | +2.30% | 6.3만 |
|---|
| 2026.07.02 | ₩802 | ₩854 | ₩771 | ₩817 | +1.84% | 5.7만 |
|---|
| 2026.07.01 | ₩773 | ₩850 | ₩754 | ₩805 | +4.17% | 10.6만 |
|---|
| 2026.06.30 | ₩760 | ₩818 | ₩760 | ₩791 | +4.06% | 3.1만 |
|---|
| 2026.06.29 | ₩730 | ₩774 | ₩730 | ₩774 | +6.07% | 6.5만 |
|---|
| 2026.06.26 | ₩740 | ₩760 | ₩719 | ₩724 | -2.17% | 15.9만 |
|---|
| 2026.06.25 | ₩815 | ₩815 | ₩744 | ₩747 | -8.39% | 7.3만 |
|---|
| 2026.06.24 | ₩777 | ₩824 | ₩755 | ₩818 | +5.35% | 11.7만 |
|---|
| 2026.06.23 | ₩774 | ₩819 | ₩752 | ₩819 | +5.89% | 4.3만 |
|---|
| 2026.06.22 | ₩724 | ₩798 | ₩683 | ₩798 | +10.19% | 12.5만 |
|---|
| 2026.06.18 | ₩738 | ₩818 | ₩718 | ₩718 | -2.73% | 19.8만 |
|---|
| 2026.06.17 | ₩736 | ₩791 | ₩718 | ₩748 | +1.64% | 14.5만 |
|---|
| 2026.06.16 | ₩793 | ₩852 | ₩751 | ₩759 | -4.23% | 16.8만 |
|---|
| 2026.06.15 | ₩731 | ₩899 | ₩731 | ₩810 | +10.83% | 34.1만 |
|---|
| 2026.06.12 | ₩791 | ₩857 | ₩766 | ₩789 | -0.34% | 31.3만 |
|---|
| 2026.06.11 | ₩889 | ₩976 | ₩710 | ₩767 | -13.73% | 256.7만 |
|---|
| 2026.06.10 | ₩667 | ₩1,023 | ₩667 | ₩901 | +35.21% | 1374.4만 |
|---|
| 2026.06.09 | ₩571 | ₩1,435 | ₩557 | ₩673 | +17.84% | 4797.2만 |
|---|
| 2026.06.08 | ₩563 | ₩609 | ₩484 | ₩563 | 0.00% | 207.4만 |
|---|
| 2026.06.05 | ₩628 | ₩653 | ₩625 | ₩642 | +2.35% | 1974.7만 |
|---|
| 2026.06.04 | ₩657 | ₩669 | ₩620 | ₩625 | -4.90% | 5.1만 |
|---|
| 2026.06.03 | ₩711 | ₩711 | ₩618 | ₩633 | -10.94% | 6.4만 |
|---|
| 2026.06.02 | ₩656 | ₩697 | ₩656 | ₩684 | +4.29% | 4.1만 |
|---|
| 2026.06.01 | ₩644 | ₩711 | ₩644 | ₩677 | +5.21% | 5.1만 |
|---|
| 2026.05.29 | ₩659 | ₩730 | ₩634 | ₩644 | -2.24% | 3.7만 |
|---|
| 2026.05.28 | ₩659 | ₩684 | ₩657 | ₩663 | +0.61% | 2.3만 |
|---|
| 2026.05.27 | ₩672 | ₩705 | ₩657 | ₩659 | -2.00% | 4만 |
|---|
| 2026.05.26 | ₩668 | ₩731 | ₩668 | ₩705 | +5.62% | 5.7만 |
|---|
| 2026.05.22 | ₩704 | ₩716 | ₩661 | ₩677 | -3.81% | 5.5만 |
|---|
| 2026.05.21 | ₩703 | ₩738 | ₩671 | ₩680 | -3.24% | 3.4만 |
|---|
| 2026.05.20 | ₩672 | ₩711 | ₩671 | ₩679 | +1.00% | 6.2만 |
|---|
| 2026.05.19 | ₩684 | ₩703 | ₩684 | ₩696 | +1.76% | 1.5만 |
|---|
| 2026.05.18 | ₩697 | ₩697 | ₩671 | ₩697 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩697 | ₩738 | ₩697 | ₩697 | 0.00% | 5.8만 |
|---|
| 2026.05.14 | ₩700 | ₩738 | ₩700 | ₩711 | +1.53% | 1.7만 |
|---|
| 2026.05.13 | ₩711 | ₩732 | ₩697 | ₩704 | -0.94% | 2.5만 |
|---|
| 2026.05.12 | ₩711 | ₩738 | ₩697 | ₩718 | +0.94% | 4.4만 |
|---|
| 2026.05.11 | ₩723 | ₩742 | ₩711 | ₩735 | +1.67% | 4.6만 |
|---|
| 2026.05.08 | ₩736 | ₩782 | ₩711 | ₩742 | +0.73% | 8.4만 |
|---|
| 2026.05.07 | ₩734 | ₩771 | ₩723 | ₩751 | +2.38% | 17.3만 |
|---|
| 2026.05.06 | ₩751 | ₩767 | ₩701 | ₩711 | -5.36% | 8.2만 |
|---|
| 2026.05.05 | ₩786 | ₩791 | ₩738 | ₩738 | -6.14% | 2.4만 |
|---|
| 2026.05.04 | ₩759 | ₩803 | ₩738 | ₩795 | +4.77% | 7.1만 |
|---|
| 2026.05.01 | ₩736 | ₩803 | ₩688 | ₩769 | +4.37% | 7.6만 |
|---|
| 2026.04.30 | ₩696 | ₩740 | ₩687 | ₩731 | +5.01% | 5.7만 |
|---|
| 2026.04.29 | ₩727 | ₩738 | ₩684 | ₩704 | -3.14% | 3.1만 |
|---|
| 2026.04.28 | ₩762 | ₩763 | ₩684 | ₩726 | -4.75% | 14.9만 |
|---|
| 2026.04.27 | ₩802 | ₩865 | ₩715 | ₩731 | -8.86% | 36.1만 |
|---|
| 2026.04.24 | ₩794 | ₩865 | ₩731 | ₩751 | -5.41% | 27.8만 |
|---|
| 2026.04.23 | ₩897 | ₩931 | ₩773 | ₩818 | -8.82% | 34.8만 |
|---|
| 2026.04.22 | ₩1,221 | ₩1,221 | ₩773 | ₩909 | -25.49% | 65.9만 |
|---|
| 2026.04.21 | ₩1,198 | ₩1,221 | ₩1,198 | ₩1,221 | +1.90% | 9천 |
|---|
| 2026.04.20 | ₩1,149 | ₩1,207 | ₩1,149 | ₩1,202 | +4.55% | 3만 |
|---|
| 2026.04.17 | ₩1,301 | ₩1,314 | ₩1,208 | ₩1,288 | -1.03% | 3.9만 |
|---|
| 2026.04.16 | ₩1,314 | ₩1,384 | ₩1,276 | ₩1,288 | -2.04% | 4.5만 |
|---|
| 2026.04.15 | ₩1,207 | ₩1,314 | ₩1,171 | ₩1,285 | +6.44% | 10.3만 |
|---|
| 2026.04.14 | ₩1,093 | ₩1,159 | ₩1,093 | ₩1,159 | +6.01% | 8.2천 |
|---|
| 2026.04.13 | ₩1,148 | ₩1,190 | ₩1,148 | ₩1,151 | +0.23% | 6.2천 |
|---|
| 2026.04.10 | ₩1,155 | ₩1,229 | ₩1,147 | ₩1,194 | +3.37% | 1.5만 |
|---|
| 2026.04.09 | ₩1,187 | ₩1,221 | ₩1,163 | ₩1,180 | -0.56% | 1.7만 |
|---|
| 2026.04.08 | ₩1,221 | ₩1,229 | ₩1,153 | ₩1,187 | -2.75% | 1.2만 |
|---|
| 2026.04.07 | ₩1,229 | ₩1,229 | ₩1,153 | ₩1,153 | -6.11% | 1.5천 |
|---|
| 2026.04.06 | ₩1,254 | ₩1,254 | ₩1,167 | ₩1,207 | -3.74% | 2.8만 |
|---|
| 2026.04.02 | ₩1,261 | ₩1,288 | ₩1,207 | ₩1,254 | -0.53% | 2.7만 |
|---|
| 2026.04.01 | ₩1,261 | ₩1,274 | ₩1,167 | ₩1,198 | -5.00% | 8.8천 |
|---|
| 2026.03.31 | ₩1,210 | ₩1,210 | ₩1,046 | ₩1,113 | -7.98% | 3.5만 |
|---|
| 2026.03.30 | ₩1,247 | ₩1,308 | ₩1,207 | ₩1,207 | -3.23% | 1.3만 |
|---|
| 2026.03.27 | ₩1,341 | ₩1,368 | ₩1,225 | ₩1,294 | -3.50% | 2.6만 |
|---|
| 2026.03.26 | ₩1,235 | ₩1,242 | ₩1,208 | ₩1,221 | -1.19% | 5.7천 |
|---|
| 2026.03.25 | ₩1,221 | ₩1,267 | ₩1,207 | ₩1,247 | +2.20% | 1.1만 |
|---|
| 2026.03.24 | ₩1,301 | ₩1,301 | ₩1,202 | ₩1,234 | -5.15% | 1.3만 |
|---|
| 2026.03.23 | ₩1,312 | ₩1,337 | ₩1,261 | ₩1,301 | -0.82% | 7.8천 |
|---|
| 2026.03.20 | ₩1,235 | ₩1,340 | ₩1,235 | ₩1,339 | +8.36% | 7.7만 |
|---|
| 2026.03.19 | ₩1,340 | ₩1,340 | ₩1,238 | ₩1,249 | -6.81% | 2.9만 |
|---|
| 2026.03.18 | ₩1,321 | ₩1,335 | ₩1,289 | ₩1,289 | -2.44% | 7.5천 |
|---|
| 2026.03.17 | ₩1,261 | ₩1,339 | ₩1,238 | ₩1,289 | +2.23% | 2.1만 |
|---|
| 2026.03.16 | ₩1,341 | ₩1,341 | ₩1,259 | ₩1,261 | -6.00% | 1.6만 |
|---|
| 2026.03.13 | ₩1,422 | ₩1,422 | ₩1,229 | ₩1,274 | -10.38% | 2.6만 |
|---|
| 2026.03.12 | ₩1,237 | ₩1,237 | ₩1,210 | ₩1,210 | -2.17% | 6.8천 |
|---|
| 2026.03.11 | ₩1,273 | ₩1,273 | ₩1,194 | ₩1,194 | -6.22% | 2.5만 |
|---|
| 2026.03.10 | ₩1,234 | ₩1,301 | ₩1,234 | ₩1,277 | +3.48% | 1.2만 |
|---|
| 2026.03.09 | ₩1,207 | ₩1,259 | ₩1,190 | ₩1,234 | +2.22% | 3.6만 |
|---|
| 2026.03.06 | ₩1,221 | ₩1,239 | ₩1,194 | ₩1,203 | -1.43% | 3.5만 |
|---|
| 2026.03.05 | ₩1,156 | ₩1,235 | ₩1,152 | ₩1,207 | +4.41% | 4.3만 |
|---|
| 2026.03.04 | ₩1,226 | ₩1,226 | ₩1,180 | ₩1,195 | -2.52% | 17만 |
|---|
| 2026.03.03 | ₩1,247 | ₩1,247 | ₩1,187 | ₩1,198 | -3.98% | 1.3만 |
|---|
| 2026.03.02 | ₩1,246 | ₩1,247 | ₩1,195 | ₩1,227 | -1.51% | 8.8천 |
|---|
| 2026.02.27 | ₩1,226 | ₩1,247 | ₩1,194 | ₩1,225 | -0.11% | 3.1만 |
|---|
| 2026.02.26 | ₩1,274 | ₩1,274 | ₩1,203 | ₩1,206 | -5.37% | 1.2만 |
|---|
| 2026.02.25 | ₩1,267 | ₩1,267 | ₩1,198 | ₩1,226 | -3.28% | 1.2만 |
|---|
| 2026.02.24 | ₩1,261 | ₩1,261 | ₩1,180 | ₩1,194 | -5.32% | 10.4만 |
|---|
| 2026.02.23 | ₩1,221 | ₩1,258 | ₩1,207 | ₩1,219 | -0.11% | 3.5만 |
|---|
| 2026.02.20 | ₩1,160 | ₩1,247 | ₩1,160 | ₩1,234 | +6.36% | 2만 |
|---|
| 2026.02.19 | ₩1,221 | ₩1,269 | ₩1,208 | ₩1,222 | +0.11% | 2만 |
|---|
| 2026.02.18 | ₩1,238 | ₩1,301 | ₩1,208 | ₩1,263 | +2.06% | 1.9만 |
|---|
| 2026.02.17 | ₩1,266 | ₩1,274 | ₩1,207 | ₩1,274 | +0.64% | 4.7만 |
|---|
| 2026.02.13 | ₩1,241 | ₩1,266 | ₩1,221 | ₩1,234 | -0.54% | 1.9만 |
|---|
| 2026.02.12 | ₩1,301 | ₩1,301 | ₩1,212 | ₩1,214 | -6.70% | 5.1만 |
|---|
| 2026.02.11 | ₩1,229 | ₩1,281 | ₩1,212 | ₩1,267 | +3.17% | 2.7만 |
|---|
| 2026.02.10 | ₩1,221 | ₩1,234 | ₩1,194 | ₩1,234 | +1.10% | 8.3만 |
|---|
| 2026.02.09 | ₩1,246 | ₩1,288 | ₩1,194 | ₩1,221 | -2.05% | 7.1만 |
|---|
| 2026.02.06 | ₩1,277 | ₩1,301 | ₩1,194 | ₩1,233 | -3.47% | 9.1만 |
|---|
| 2026.02.05 | ₩1,183 | ₩1,289 | ₩1,183 | ₩1,194 | +0.91% | 26.6만 |
|---|
| 2026.02.04 | ₩1,328 | ₩1,328 | ₩1,221 | ₩1,261 | -5.05% | 81.6만 |
|---|
| 2026.02.03 | ₩1,811 | ₩1,972 | ₩1,583 | ₩1,864 | +2.96% | 61.1만 |
|---|
| 2026.02.02 | ₩1,341 | ₩2,495 | ₩1,341 | ₩1,583 | +18.00% | 336.4만 |
|---|
| 2026.01.30 | ₩1,355 | ₩1,462 | ₩1,355 | ₩1,368 | +0.99% | 8천 |
|---|
| 2026.01.29 | ₩1,623 | ₩1,677 | ₩1,462 | ₩1,462 | -9.92% | 3.2만 |
|---|
| 2026.01.28 | ₩1,650 | ₩1,677 | ₩1,596 | ₩1,623 | -1.63% | 9.6천 |
|---|
| 2026.01.27 | ₩1,475 | ₩1,677 | ₩1,462 | ₩1,650 | +11.82% | 1.8만 |
|---|
| 2026.01.26 | ₩1,288 | ₩1,475 | ₩1,288 | ₩1,475 | +14.58% | 1.2만 |
|---|
| 2026.01.23 | ₩1,355 | ₩1,556 | ₩1,288 | ₩1,336 | -1.39% | 2만 |
|---|
| 2026.01.22 | ₩1,368 | ₩1,368 | ₩1,308 | ₩1,341 | -1.96% | 1.7천 |
|---|
| 2026.01.21 | ₩1,328 | ₩1,361 | ₩1,328 | ₩1,328 | 0.00% | 3.1천 |
|---|
| 2026.01.20 | ₩1,408 | ₩1,408 | ₩1,337 | ₩1,337 | -5.05% | 2.1천 |
|---|
| 2026.01.16 | ₩1,355 | ₩1,395 | ₩1,314 | ₩1,345 | -0.69% | 8.4천 |
|---|
| 2026.01.15 | ₩1,301 | ₩1,449 | ₩1,274 | ₩1,408 | +8.25% | 4.1천 |
|---|
| 2026.01.14 | ₩1,341 | ₩1,355 | ₩1,261 | ₩1,355 | +1.00% | 4.4천 |
|---|
| 2026.01.13 | ₩1,381 | ₩1,381 | ₩1,221 | ₩1,301 | -5.83% | 7.6천 |
|---|
| 2026.01.12 | ₩1,422 | ₩1,449 | ₩1,408 | ₩1,408 | -0.94% | 8.8천 |
|---|
| 2026.01.09 | ₩1,300 | ₩1,449 | ₩1,300 | ₩1,415 | +8.88% | 5.7만 |
|---|
| 2026.01.08 | ₩1,300 | ₩1,300 | ₩1,261 | ₩1,261 | -2.99% | 1.8천 |
|---|
| 2026.01.07 | ₩1,274 | ₩1,300 | ₩1,258 | ₩1,288 | +1.05% | 2.2만 |
|---|
| 2026.01.06 | ₩1,274 | ₩1,300 | ₩1,274 | ₩1,300 | +2.00% | 3.8천 |
|---|
| 2026.01.05 | ₩1,298 | ₩1,298 | ₩1,230 | ₩1,280 | -1.45% | 6.4천 |
|---|
| 2026.01.02 | ₩1,215 | ₩1,301 | ₩1,215 | ₩1,298 | +6.84% | 2.3만 |
|---|
| 2025.12.31 | ₩1,274 | ₩1,274 | ₩1,207 | ₩1,245 | -2.32% | 8.8천 |
|---|
| 2025.12.30 | ₩1,289 | ₩1,309 | ₩1,274 | ₩1,288 | -0.10% | 2.3만 |
|---|
| 2025.12.29 | ₩1,294 | ₩1,314 | ₩1,274 | ₩1,314 | +1.55% | 1.2만 |
|---|
| 2025.12.26 | ₩1,073 | ₩1,309 | ₩1,073 | ₩1,301 | +21.25% | 2.3만 |
|---|
| 2025.12.24 | ₩1,314 | ₩1,328 | ₩1,314 | ₩1,328 | +1.02% | 3.2천 |
|---|
| 2025.12.23 | ₩1,282 | ₩1,328 | ₩1,234 | ₩1,274 | -0.63% | 1.4만 |
|---|
| 2025.12.22 | ₩1,274 | ₩1,314 | ₩1,234 | ₩1,288 | +1.05% | 3.6만 |
|---|
| 2025.12.19 | ₩1,301 | ₩1,314 | ₩1,274 | ₩1,274 | -2.06% | 1.2만 |
|---|
| 2025.12.18 | ₩1,328 | ₩1,328 | ₩1,301 | ₩1,314 | -1.01% | 7천 |
|---|
| 2025.12.17 | ₩1,274 | ₩1,314 | ₩1,274 | ₩1,314 | +3.16% | 7.9천 |
|---|
| 2025.12.16 | ₩1,288 | ₩1,328 | ₩1,274 | ₩1,277 | -0.83% | 1.5만 |
|---|
| 2025.12.15 | ₩1,341 | ₩1,349 | ₩1,314 | ₩1,335 | -0.50% | 1.7만 |
|---|
| 2025.12.12 | ₩1,314 | ₩1,368 | ₩1,314 | ₩1,314 | 0.00% | 3.4천 |
|---|
| 2025.12.11 | ₩1,375 | ₩1,395 | ₩1,341 | ₩1,355 | -1.46% | 1.4만 |
|---|
| 2025.12.10 | ₩1,381 | ₩1,449 | ₩1,341 | ₩1,381 | 0.00% | 4.4천 |
|---|
| 2025.12.09 | ₩1,422 | ₩1,435 | ₩1,353 | ₩1,435 | +0.94% | 4.9천 |
|---|
| 2025.12.08 | ₩1,395 | ₩1,462 | ₩1,395 | ₩1,398 | +0.19% | 1.3만 |
|---|
| 2025.12.05 | ₩1,341 | ₩1,392 | ₩1,314 | ₩1,392 | +3.80% | 1.3천 |
|---|
| 2025.12.04 | ₩1,341 | ₩1,398 | ₩1,328 | ₩1,341 | 0.00% | 3.3천 |
|---|
| 2025.12.03 | ₩1,388 | ₩1,388 | ₩1,363 | ₩1,363 | -1.84% | 5.4천 |
|---|
| 2025.12.02 | ₩1,408 | ₩1,408 | ₩1,368 | ₩1,368 | -2.86% | 1.3천 |
|---|
| 2025.12.01 | ₩1,408 | ₩1,422 | ₩1,408 | ₩1,422 | +0.95% | 2.4천 |
|---|
| 2025.11.28 | ₩1,502 | ₩1,528 | ₩1,462 | ₩1,462 | -2.68% | 3.3천 |
|---|
| 2025.11.26 | ₩1,435 | ₩1,529 | ₩1,435 | ₩1,462 | +1.87% | 4.3천 |
|---|
| 2025.11.25 | ₩1,341 | ₩1,502 | ₩1,328 | ₩1,489 | +11.00% | 6.9천 |
|---|
| 2025.11.24 | ₩1,288 | ₩1,344 | ₩1,288 | ₩1,301 | +1.04% | 5.2천 |
|---|
| 2025.11.21 | ₩1,355 | ₩1,355 | ₩1,274 | ₩1,341 | -0.99% | 2.5만 |
|---|
| 2025.11.20 | ₩1,317 | ₩1,368 | ₩1,314 | ₩1,314 | -0.20% | 7.3천 |
|---|
| 2025.11.19 | ₩1,387 | ₩1,391 | ₩1,341 | ₩1,368 | -1.35% | 4.9천 |
|---|
| 2025.11.18 | ₩1,355 | ₩1,395 | ₩1,341 | ₩1,355 | 0.00% | 4.3천 |
|---|
| 2025.11.17 | ₩1,422 | ₩1,449 | ₩1,408 | ₩1,422 | 0.00% | 1만 |
|---|
| 2025.11.14 | ₩1,479 | ₩1,489 | ₩1,341 | ₩1,422 | -3.90% | 2.2만 |
|---|
| 2025.11.13 | ₩1,569 | ₩1,569 | ₩1,482 | ₩1,529 | -2.56% | 7.9천 |
|---|
| 2025.11.12 | ₩1,542 | ₩1,623 | ₩1,542 | ₩1,583 | +2.61% | 7천 |
|---|
| 2025.11.11 | ₩1,643 | ₩1,677 | ₩1,573 | ₩1,636 | -0.41% | 3.2천 |
|---|
| 2025.11.10 | ₩1,636 | ₩1,663 | ₩1,542 | ₩1,609 | -1.64% | 1.1만 |
|---|
| 2025.11.07 | ₩1,569 | ₩1,663 | ₩1,569 | ₩1,636 | +4.27% | 8.9천 |
|---|
| 2025.11.06 | ₩1,569 | ₩1,623 | ₩1,529 | ₩1,623 | +3.42% | 1.5만 |
|---|
| 2025.11.05 | ₩1,502 | ₩1,677 | ₩1,435 | ₩1,556 | +3.57% | 3.1만 |
|---|
| 2025.11.04 | ₩1,435 | ₩1,542 | ₩1,408 | ₩1,435 | 0.00% | 1만 |
|---|
| 2025.11.03 | ₩1,489 | ₩1,516 | ₩1,462 | ₩1,502 | +0.90% | 1만 |
|---|
| 2025.10.31 | ₩1,556 | ₩1,609 | ₩1,504 | ₩1,516 | -2.59% | 1.7만 |
|---|
| 2025.10.30 | ₩1,569 | ₩1,742 | ₩1,489 | ₩1,583 | +0.85% | 1.4만 |
|---|
| 2025.10.29 | ₩1,650 | ₩1,690 | ₩1,569 | ₩1,596 | -3.25% | 2.2만 |
|---|
| 2025.10.28 | ₩1,677 | ₩1,730 | ₩1,677 | ₩1,703 | +1.60% | 1.3만 |
|---|
| 2025.10.27 | ₩1,703 | ₩1,744 | ₩1,650 | ₩1,703 | 0.00% | 2.8만 |
|---|
| 2025.10.24 | ₩1,663 | ₩1,770 | ₩1,636 | ₩1,717 | +3.23% | 1.7만 |
|---|
| 2025.10.23 | ₩1,784 | ₩1,824 | ₩1,703 | ₩1,703 | -4.51% | 4.9만 |
|---|
| 2025.10.22 | ₩1,891 | ₩1,945 | ₩1,717 | ₩1,837 | -2.84% | 10.8만 |
|---|
| 2025.10.21 | ₩1,864 | ₩2,012 | ₩1,784 | ₩1,952 | +4.68% | 79.1만 |
|---|
| 2025.10.20 | ₩1,837 | ₩1,891 | ₩1,769 | ₩1,864 | +1.46% | 1.7만 |
|---|
| 2025.10.17 | ₩1,770 | ₩1,851 | ₩1,770 | ₩1,851 | +4.55% | 7.9천 |
|---|
| 2025.10.16 | ₩1,811 | ₩1,824 | ₩1,730 | ₩1,811 | 0.00% | 1.5만 |
|---|
| 2025.10.15 | ₩1,797 | ₩1,824 | ₩1,757 | ₩1,811 | +0.75% | 6.6천 |
|---|
| 2025.10.14 | ₩1,770 | ₩1,784 | ₩1,663 | ₩1,784 | +0.76% | 1.1만 |
|---|
| 2025.10.13 | ₩1,730 | ₩1,795 | ₩1,690 | ₩1,730 | 0.00% | 9.3천 |
|---|
| 2025.10.10 | ₩1,811 | ₩1,811 | ₩1,703 | ₩1,733 | -4.30% | 1만 |
|---|