시장 데이터를 불러오는 중
전체 종목
도슨 지오피지컬 과거 주가
Dawson Geophysical Company - Common Stock · DWSN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dawson Geophysical Company - Common Stock · DWSN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,460 | ₩3,594 | ₩3,299 | ₩3,473 | +0.39% | 19.3만 |
| 2026.10.08 | ₩3,768 | ₩3,768 | ₩3,446 | ₩3,473 | -7.83% | 12.1만 |
| 2026.10.07 | ₩3,513 | ₩3,674 | ₩3,513 | ₩3,647 | +3.82% | 3.5만 |
| 2026.10.06 | ₩3,808 | ₩3,956 | ₩3,527 | ₩3,553 | -6.69% | 17.3만 |
| 2026.10.05 | ₩3,701 | ₩4,023 | ₩3,607 | ₩3,714 | +0.36% | 11.1만 |
| 2026.10.02 | ₩3,486 | ₩3,728 | ₩3,486 | ₩3,701 | +6.15% | 7.3만 |
| 2026.10.01 | ₩3,741 | ₩3,741 | ₩3,419 | ₩3,486 | -6.81% | 25.4만 |
| 2026.09.30 | ₩3,929 | ₩3,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,741 |
| -4.78% |
| 5.4만 |
| 2026.09.29 | ₩3,956 | ₩4,009 | ₩3,755 | ₩3,862 | -2.37% | 6.3만 |
|---|
| 2026.09.28 | ₩3,862 | ₩3,956 | ₩3,795 | ₩3,889 | +0.69% | 4.2만 |
|---|
| 2026.09.25 | ₩4,170 | ₩4,170 | ₩3,875 | ₩3,875 | -7.07% | 3.8만 |
|---|
| 2026.09.24 | ₩3,982 | ₩4,237 | ₩3,982 | ₩4,130 | +3.70% | 4.1만 |
|---|
| 2026.09.23 | ₩4,103 | ₩4,117 | ₩3,902 | ₩3,982 | -2.94% | 2.9만 |
|---|
| 2026.09.22 | ₩4,197 | ₩4,291 | ₩4,130 | ₩4,130 | -1.60% | 4.1만 |
|---|
| 2026.09.21 | ₩4,251 | ₩4,345 | ₩4,023 | ₩4,210 | -0.95% | 6.9만 |
|---|
| 2026.09.18 | ₩4,358 | ₩4,492 | ₩4,210 | ₩4,358 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,345 | ₩4,505 | ₩4,318 | ₩4,358 | +0.31% | 4.3만 |
|---|
| 2026.09.16 | ₩4,197 | ₩4,358 | ₩4,130 | ₩4,331 | +3.19% | 4.1만 |
|---|
| 2026.09.15 | ₩4,277 | ₩4,345 | ₩4,009 | ₩4,170 | -2.51% | 10.4만 |
|---|
| 2026.09.14 | ₩4,505 | ₩4,599 | ₩4,318 | ₩4,318 | -4.17% | 8.8만 |
|---|
| 2026.09.11 | ₩4,572 | ₩4,693 | ₩4,505 | ₩4,505 | -1.47% | 2.8만 |
|---|
| 2026.09.10 | ₩4,546 | ₩4,720 | ₩4,452 | ₩4,532 | -0.29% | 2.6만 |
|---|
| 2026.09.09 | ₩4,572 | ₩4,787 | ₩4,532 | ₩4,586 | +0.29% | 5.5만 |
|---|
| 2026.09.08 | ₩4,894 | ₩5,095 | ₩4,572 | ₩4,572 | -6.58% | 11.1만 |
|---|
| 2026.09.04 | ₩4,867 | ₩4,988 | ₩4,693 | ₩4,894 | +0.55% | 3.9만 |
|---|
| 2026.09.03 | ₩4,505 | ₩4,908 | ₩4,425 | ₩4,867 | +8.04% | 9.1만 |
|---|
| 2026.09.02 | ₩4,532 | ₩4,733 | ₩4,210 | ₩4,452 | -1.78% | 29.1만 |
|---|
| 2026.09.01 | ₩4,519 | ₩4,653 | ₩4,318 | ₩4,653 | +2.97% | 7.8만 |
|---|
| 2026.08.31 | ₩4,532 | ₩4,640 | ₩4,358 | ₩4,546 | +0.30% | 9.1만 |
|---|
| 2026.08.28 | ₩4,358 | ₩4,559 | ₩4,358 | ₩4,479 | +2.77% | 5.8만 |
|---|
| 2026.08.27 | ₩4,438 | ₩4,559 | ₩4,318 | ₩4,358 | -1.81% | 3.3만 |
|---|
| 2026.08.26 | ₩4,613 | ₩4,613 | ₩4,224 | ₩4,452 | -3.49% | 12.5만 |
|---|
| 2026.08.25 | ₩4,586 | ₩4,921 | ₩4,358 | ₩4,438 | -3.22% | 22만 |
|---|
| 2026.08.24 | ₩4,465 | ₩4,693 | ₩4,210 | ₩4,586 | +2.70% | 22.7만 |
|---|
| 2026.08.21 | ₩4,036 | ₩4,666 | ₩4,036 | ₩4,572 | +13.29% | 25.1만 |
|---|
| 2026.08.20 | ₩3,728 | ₩4,076 | ₩3,513 | ₩4,023 | +7.91% | 50.3만 |
|---|
| 2026.08.19 | ₩3,661 | ₩3,848 | ₩3,406 | ₩3,808 | +4.03% | 23.7만 |
|---|
| 2026.08.18 | ₩3,822 | ₩3,875 | ₩3,607 | ₩3,620 | -5.26% | 16.2만 |
|---|
| 2026.08.17 | ₩4,224 | ₩4,331 | ₩3,620 | ₩3,835 | -9.21% | 55.4만 |
|---|
| 2026.08.14 | ₩5,873 | ₩5,873 | ₩4,157 | ₩4,291 | -26.94% | 52.1만 |
|---|
| 2026.08.13 | ₩5,900 | ₩6,155 | ₩5,779 | ₩6,115 | +3.64% | 5.9만 |
|---|
| 2026.08.12 | ₩5,954 | ₩6,182 | ₩5,712 | ₩5,873 | -1.35% | 9.7만 |
|---|
| 2026.08.11 | ₩5,739 | ₩6,195 | ₩5,565 | ₩5,967 | +3.97% | 12.4만 |
|---|
| 2026.08.10 | ₩5,900 | ₩6,047 | ₩5,632 | ₩5,672 | -3.86% | 11.6만 |
|---|
| 2026.08.07 | ₩6,369 | ₩6,503 | ₩5,806 | ₩5,833 | -8.42% | 7.7만 |
|---|
| 2026.08.06 | ₩5,940 | ₩6,678 | ₩5,900 | ₩6,410 | +7.90% | 21.1만 |
|---|
| 2026.08.05 | ₩6,490 | ₩6,503 | ₩5,913 | ₩5,940 | -8.47% | 6.3만 |
|---|
| 2026.08.04 | ₩6,195 | ₩6,490 | ₩6,088 | ₩6,369 | +2.81% | 4.4만 |
|---|
| 2026.08.03 | ₩6,168 | ₩6,423 | ₩6,047 | ₩6,249 | +1.30% | 8만 |
|---|
| 2026.07.31 | ₩6,423 | ₩6,651 | ₩6,155 | ₩6,249 | -2.71% | 7.2만 |
|---|
| 2026.07.30 | ₩5,645 | ₩6,249 | ₩5,645 | ₩6,182 | +9.50% | 4.9만 |
|---|
| 2026.07.29 | ₩6,061 | ₩6,249 | ₩5,498 | ₩5,632 | -7.08% | 9.2만 |
|---|
| 2026.07.28 | ₩6,450 | ₩6,450 | ₩5,364 | ₩5,900 | -8.52% | 38.7만 |
|---|
| 2026.07.27 | ₩6,517 | ₩7,174 | ₩6,342 | ₩6,450 | -1.03% | 10.5만 |
|---|
| 2026.07.24 | ₩6,342 | ₩6,758 | ₩6,342 | ₩6,678 | +5.29% | 9.4만 |
|---|
| 2026.07.23 | ₩6,664 | ₩6,772 | ₩6,289 | ₩6,383 | -4.23% | 13.5만 |
|---|
| 2026.07.22 | ₩6,235 | ₩7,026 | ₩6,235 | ₩6,544 | +4.95% | 32.6만 |
|---|
| 2026.07.21 | ₩5,994 | ₩6,490 | ₩5,806 | ₩6,302 | +5.15% | 19.1만 |
|---|
| 2026.07.20 | ₩5,954 | ₩6,155 | ₩5,726 | ₩5,900 | -0.90% | 12.4만 |
|---|
| 2026.07.17 | ₩5,699 | ₩6,128 | ₩5,578 | ₩6,007 | +5.41% | 12.5만 |
|---|
| 2026.07.16 | ₩6,168 | ₩6,168 | ₩5,457 | ₩5,820 | -5.65% | 21.3만 |
|---|
| 2026.07.15 | ₩5,605 | ₩6,316 | ₩5,565 | ₩6,115 | +9.09% | 38.5만 |
|---|
| 2026.07.14 | ₩6,155 | ₩6,155 | ₩5,109 | ₩5,632 | -8.50% | 77.8만 |
|---|
| 2026.07.13 | ₩9,990 | ₩9,990 | ₩5,820 | ₩5,927 | -40.67% | 138.4만 |
|---|
| 2026.07.10 | ₩9,775 | ₩10,526 | ₩9,762 | ₩10,151 | +3.84% | 64만 |
|---|
| 2026.07.09 | ₩9,118 | ₩10,191 | ₩8,716 | ₩9,614 | +5.44% | 46.6만 |
|---|
| 2026.07.08 | ₩8,622 | ₩9,118 | ₩8,166 | ₩9,078 | +5.29% | 22.5만 |
|---|
| 2026.07.07 | ₩8,635 | ₩8,877 | ₩8,340 | ₩8,474 | -1.86% | 13.9만 |
|---|
| 2026.07.06 | ₩7,978 | ₩8,930 | ₩7,898 | ₩8,528 | +6.89% | 29.8만 |
|---|
| 2026.07.02 | ₩8,005 | ₩8,153 | ₩7,281 | ₩7,898 | -1.34% | 14.9만 |
|---|
| 2026.07.01 | ₩7,710 | ₩8,381 | ₩7,616 | ₩8,032 | +4.17% | 18.4만 |
|---|
| 2026.06.30 | ₩7,724 | ₩7,978 | ₩7,563 | ₩7,965 | +3.12% | 14.9만 |
|---|
| 2026.06.29 | ₩7,214 | ₩7,697 | ₩7,147 | ₩7,589 | +5.20% | 25.6만 |
|---|
| 2026.06.26 | ₩6,477 | ₩7,147 | ₩6,423 | ₩7,147 | +10.35% | 23.3만 |
|---|
| 2026.06.25 | ₩5,913 | ₩6,570 | ₩5,900 | ₩6,503 | +9.98% | 12만 |
|---|
| 2026.06.24 | ₩6,115 | ₩6,275 | ₩5,726 | ₩5,833 | -4.61% | 4.8만 |
|---|
| 2026.06.23 | ₩5,833 | ₩6,316 | ₩5,833 | ₩6,128 | +5.06% | 4.8만 |
|---|
| 2026.06.22 | ₩5,618 | ₩6,275 | ₩5,538 | ₩6,021 | +7.16% | 8.2만 |
|---|
| 2026.06.18 | ₩6,262 | ₩6,262 | ₩5,685 | ₩5,752 | -8.14% | 6만 |
|---|
| 2026.06.17 | ₩6,021 | ₩6,436 | ₩5,980 | ₩6,329 | +5.12% | 4.3만 |
|---|
| 2026.06.16 | ₩5,860 | ₩6,007 | ₩5,712 | ₩5,927 | +1.14% | 2.9만 |
|---|
| 2026.06.15 | ₩6,101 | ₩6,544 | ₩5,913 | ₩6,007 | -1.54% | 8.9만 |
|---|
| 2026.06.12 | ₩6,168 | ₩6,356 | ₩6,034 | ₩6,208 | +0.65% | 5.5만 |
|---|
| 2026.06.11 | ₩6,637 | ₩6,637 | ₩6,275 | ₩6,369 | -4.04% | 11.2만 |
|---|
| 2026.06.10 | ₩5,833 | ₩6,544 | ₩5,820 | ₩6,530 | +11.95% | 14.7만 |
|---|
| 2026.06.09 | ₩5,659 | ₩5,833 | ₩5,310 | ₩5,699 | +0.71% | 4.2만 |
|---|
| 2026.06.08 | ₩5,417 | ₩5,873 | ₩5,417 | ₩5,605 | +3.47% | 5.7만 |
|---|
| 2026.06.05 | ₩5,860 | ₩5,940 | ₩5,297 | ₩5,337 | -8.92% | 3.5만 |
|---|
| 2026.06.04 | ₩5,873 | ₩6,047 | ₩5,739 | ₩5,913 | +0.68% | 7.2만 |
|---|
| 2026.06.03 | ₩5,525 | ₩6,155 | ₩5,525 | ₩6,021 | +8.98% | 7.6만 |
|---|
| 2026.06.02 | ₩5,337 | ₩5,699 | ₩5,109 | ₩5,592 | +4.77% | 5.9만 |
|---|
| 2026.06.01 | ₩5,310 | ₩5,833 | ₩5,203 | ₩5,377 | +1.26% | 18.5만 |
|---|
| 2026.05.29 | ₩5,055 | ₩5,256 | ₩4,867 | ₩5,216 | +3.18% | 3.6만 |
|---|
| 2026.05.28 | ₩5,162 | ₩5,323 | ₩4,760 | ₩5,028 | -2.60% | 10.6만 |
|---|
| 2026.05.27 | ₩5,525 | ₩5,525 | ₩5,082 | ₩5,230 | -5.34% | 5.5만 |
|---|
| 2026.05.26 | ₩5,538 | ₩5,565 | ₩5,270 | ₩5,525 | -0.24% | 9.8만 |
|---|
| 2026.05.22 | ₩5,632 | ₩5,632 | ₩5,297 | ₩5,538 | -1.67% | 5.2만 |
|---|
| 2026.05.21 | ₩5,699 | ₩5,699 | ₩5,256 | ₩5,605 | -1.65% | 9.8만 |
|---|
| 2026.05.20 | ₩5,860 | ₩5,980 | ₩5,538 | ₩5,699 | -2.75% | 8.6만 |
|---|
| 2026.05.19 | ₩6,021 | ₩6,034 | ₩5,095 | ₩5,793 | -3.79% | 19.9만 |
|---|
| 2026.05.18 | ₩5,243 | ₩6,182 | ₩5,243 | ₩5,994 | +14.32% | 24.7만 |
|---|
| 2026.05.15 | ₩5,846 | ₩6,570 | ₩5,095 | ₩5,243 | -10.32% | 56.3만 |
|---|
| 2026.05.14 | ₩4,653 | ₩5,323 | ₩4,546 | ₩5,176 | +11.24% | 15.9만 |
|---|
| 2026.05.13 | ₩4,640 | ₩4,733 | ₩4,505 | ₩4,572 | -1.45% | 2만 |
|---|
| 2026.05.12 | ₩4,680 | ₩4,800 | ₩4,465 | ₩4,680 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩4,331 | ₩4,854 | ₩4,277 | ₩4,653 | +7.43% | 6.6만 |
|---|
| 2026.05.08 | ₩4,546 | ₩4,640 | ₩4,210 | ₩4,210 | -7.37% | 4.8만 |
|---|
| 2026.05.07 | ₩4,626 | ₩4,640 | ₩4,318 | ₩4,479 | -3.19% | 10.2만 |
|---|
| 2026.05.06 | ₩4,908 | ₩4,908 | ₩4,613 | ₩4,666 | -4.92% | 6.9만 |
|---|
| 2026.05.05 | ₩4,908 | ₩5,136 | ₩4,894 | ₩4,908 | 0.00% | 6.1만 |
|---|
| 2026.05.04 | ₩4,626 | ₩5,028 | ₩4,465 | ₩4,854 | +4.93% | 14.9만 |
|---|
| 2026.05.01 | ₩4,358 | ₩4,626 | ₩4,291 | ₩4,613 | +5.85% | 6만 |
|---|
| 2026.04.30 | ₩4,505 | ₩4,505 | ₩4,157 | ₩4,438 | -1.49% | 6.8만 |
|---|
| 2026.04.29 | ₩4,787 | ₩4,787 | ₩4,371 | ₩4,505 | -5.88% | 9.3만 |
|---|
| 2026.04.28 | ₩5,002 | ₩5,136 | ₩4,599 | ₩4,787 | -4.29% | 11만 |
|---|
| 2026.04.27 | ₩4,425 | ₩5,189 | ₩4,412 | ₩4,841 | +9.39% | 36.5만 |
|---|
| 2026.04.24 | ₩3,915 | ₩4,425 | ₩3,862 | ₩4,345 | +10.96% | 9.8만 |
|---|
| 2026.04.23 | ₩3,580 | ₩3,956 | ₩3,527 | ₩3,956 | +10.49% | 6.6만 |
|---|
| 2026.04.22 | ₩3,486 | ₩3,580 | ₩3,460 | ₩3,500 | +0.38% | 2.6만 |
|---|
| 2026.04.21 | ₩3,513 | ₩3,580 | ₩3,460 | ₩3,460 | -1.53% | 3.9만 |
|---|
| 2026.04.20 | ₩3,406 | ₩3,580 | ₩3,379 | ₩3,460 | +1.57% | 5.6만 |
|---|
| 2026.04.17 | ₩3,795 | ₩3,795 | ₩3,460 | ₩3,460 | -8.83% | 8.2만 |
|---|
| 2026.04.16 | ₩3,714 | ₩3,822 | ₩3,647 | ₩3,808 | +2.53% | 4.7만 |
|---|
| 2026.04.15 | ₩3,460 | ₩3,741 | ₩3,433 | ₩3,701 | +6.98% | 6.9만 |
|---|
| 2026.04.14 | ₩3,567 | ₩3,607 | ₩3,299 | ₩3,446 | -3.38% | 11.4만 |
|---|
| 2026.04.13 | ₩3,473 | ₩3,594 | ₩3,446 | ₩3,553 | +2.32% | 5.3만 |
|---|
| 2026.04.10 | ₩3,755 | ₩3,755 | ₩3,419 | ₩3,473 | -7.50% | 8.5만 |
|---|
| 2026.04.09 | ₩3,647 | ₩3,822 | ₩3,607 | ₩3,768 | +3.31% | 5.5만 |
|---|
| 2026.04.08 | ₩4,076 | ₩4,076 | ₩3,513 | ₩3,647 | -10.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,875 | ₩4,036 | ₩3,808 | ₩4,023 | +3.81% | 8.7만 |
|---|
| 2026.04.06 | ₩4,009 | ₩4,036 | ₩3,755 | ₩3,929 | -2.01% | 10.1만 |
|---|
| 2026.04.02 | ₩3,822 | ₩4,063 | ₩3,607 | ₩4,009 | +4.91% | 24.1만 |
|---|
| 2026.04.01 | ₩4,559 | ₩4,626 | ₩3,634 | ₩3,728 | -18.24% | 34.8만 |
|---|
| 2026.03.31 | ₩3,714 | ₩4,680 | ₩3,714 | ₩4,640 | +24.91% | 59.3만 |
|---|
| 2026.03.30 | ₩4,452 | ₩4,492 | ₩3,366 | ₩3,540 | -20.48% | 32.7만 |
|---|
| 2026.03.27 | ₩4,117 | ₩4,827 | ₩4,117 | ₩4,358 | +5.86% | 38.8만 |
|---|
| 2026.03.26 | ₩3,661 | ₩4,277 | ₩3,513 | ₩4,063 | +10.99% | 28.5만 |
|---|
| 2026.03.25 | ₩3,366 | ₩3,862 | ₩3,366 | ₩3,728 | +10.76% | 16.4만 |
|---|
| 2026.03.24 | ₩2,977 | ₩3,567 | ₩2,910 | ₩3,352 | +12.61% | 20.1만 |
|---|
| 2026.03.23 | ₩3,218 | ₩3,218 | ₩2,762 | ₩2,963 | -7.92% | 31.4만 |
|---|
| 2026.03.20 | ₩3,808 | ₩3,889 | ₩2,816 | ₩3,232 | -15.14% | 51.8만 |
|---|
| 2026.03.19 | ₩6,410 | ₩6,436 | ₩3,728 | ₩3,969 | -38.08% | 93.9만 |
|---|
| 2026.03.18 | ₩6,584 | ₩6,597 | ₩6,289 | ₩6,450 | -2.04% | 15.1만 |
|---|
| 2026.03.17 | ₩6,262 | ₩6,637 | ₩6,061 | ₩6,570 | +4.93% | 28.4만 |
|---|
| 2026.03.16 | ₩5,940 | ₩6,410 | ₩5,887 | ₩6,222 | +4.74% | 26.4만 |
|---|
| 2026.03.13 | ₩5,726 | ₩5,927 | ₩5,457 | ₩5,927 | +3.51% | 16.4만 |
|---|
| 2026.03.12 | ₩5,779 | ₩5,779 | ₩5,404 | ₩5,752 | -0.46% | 13.1만 |
|---|
| 2026.03.11 | ₩5,685 | ₩5,887 | ₩5,444 | ₩5,779 | +1.65% | 21.5만 |
|---|
| 2026.03.10 | ₩5,149 | ₩6,061 | ₩5,136 | ₩5,659 | +9.90% | 35.1만 |
|---|
| 2026.03.09 | ₩4,747 | ₩5,444 | ₩4,693 | ₩5,230 | +10.17% | 26.6만 |
|---|
| 2026.03.06 | ₩4,586 | ₩5,028 | ₩4,546 | ₩4,894 | +6.73% | 15.8만 |
|---|
| 2026.03.05 | ₩4,908 | ₩5,095 | ₩4,505 | ₩4,666 | -4.92% | 13.9만 |
|---|
| 2026.03.04 | ₩4,975 | ₩4,975 | ₩4,666 | ₩4,935 | -0.81% | 4.8만 |
|---|
| 2026.03.03 | ₩4,814 | ₩5,042 | ₩4,519 | ₩4,867 | +1.11% | 13만 |
|---|
| 2026.03.02 | ₩4,532 | ₩4,961 | ₩4,358 | ₩4,908 | +8.28% | 25.7만 |
|---|
| 2026.02.27 | ₩4,747 | ₩4,814 | ₩4,425 | ₩4,586 | -3.39% | 9.2만 |
|---|
| 2026.02.26 | ₩4,358 | ₩4,867 | ₩4,237 | ₩4,747 | +8.92% | 12.1만 |
|---|
| 2026.02.25 | ₩3,956 | ₩4,626 | ₩3,808 | ₩4,371 | +10.51% | 14.7만 |
|---|
| 2026.02.24 | ₩3,687 | ₩4,023 | ₩3,634 | ₩3,956 | +7.27% | 5.6만 |
|---|
| 2026.02.23 | ₩3,969 | ₩3,996 | ₩3,647 | ₩3,647 | -8.11% | 9만 |
|---|
| 2026.02.20 | ₩3,835 | ₩3,996 | ₩3,822 | ₩3,969 | +3.50% | 11.8만 |
|---|
| 2026.02.19 | ₩3,701 | ₩4,063 | ₩3,701 | ₩3,822 | +3.26% | 15.7만 |
|---|
| 2026.02.18 | ₩3,419 | ₩3,862 | ₩3,406 | ₩3,647 | +6.67% | 11.3만 |
|---|
| 2026.02.17 | ₩3,339 | ₩3,486 | ₩3,245 | ₩3,406 | +2.01% | 7.9만 |
|---|
| 2026.02.13 | ₩3,111 | ₩3,460 | ₩3,030 | ₩3,379 | +8.62% | 6.2만 |
|---|
| 2026.02.12 | ₩3,567 | ₩3,607 | ₩2,977 | ₩3,111 | -12.78% | 10.5만 |
|---|
| 2026.02.11 | ₩3,205 | ₩3,620 | ₩3,191 | ₩3,500 | +9.21% | 13.9만 |
|---|
| 2026.02.10 | ₩3,030 | ₩3,205 | ₩3,017 | ₩3,205 | +5.75% | 3.5만 |
|---|
| 2026.02.09 | ₩3,124 | ₩3,151 | ₩2,977 | ₩3,044 | -2.58% | 6.2만 |
|---|
| 2026.02.06 | ₩2,923 | ₩3,138 | ₩2,910 | ₩3,017 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩3,071 | ₩3,084 | ₩2,789 | ₩2,870 | -6.55% | 8.2만 |
|---|
| 2026.02.04 | ₩3,044 | ₩3,138 | ₩2,963 | ₩3,057 | +0.44% | 5만 |
|---|
| 2026.02.03 | ₩3,004 | ₩3,111 | ₩2,937 | ₩3,057 | +1.79% | 6만 |
|---|
| 2026.02.02 | ₩2,776 | ₩3,071 | ₩2,776 | ₩2,937 | +5.80% | 4.1만 |
|---|
| 2026.01.30 | ₩2,923 | ₩2,923 | ₩2,682 | ₩2,776 | -5.05% | 7.2만 |
|---|
| 2026.01.29 | ₩3,084 | ₩3,124 | ₩2,923 | ₩2,937 | -4.78% | 2.5만 |
|---|
| 2026.01.28 | ₩3,071 | ₩3,165 | ₩2,963 | ₩3,017 | -1.75% | 7.3만 |
|---|
| 2026.01.27 | ₩2,990 | ₩3,151 | ₩2,896 | ₩3,111 | +4.04% | 3.7만 |
|---|
| 2026.01.26 | ₩3,084 | ₩3,138 | ₩2,937 | ₩2,963 | -3.91% | 6.1만 |
|---|
| 2026.01.23 | ₩2,990 | ₩3,205 | ₩2,870 | ₩3,138 | +4.93% | 4.7만 |
|---|
| 2026.01.22 | ₩2,990 | ₩3,004 | ₩2,829 | ₩2,990 | 0.00% | 5.5만 |
|---|
| 2026.01.21 | ₩2,963 | ₩3,138 | ₩2,749 | ₩2,843 | -4.07% | 14.7만 |
|---|
| 2026.01.20 | ₩2,749 | ₩2,923 | ₩2,588 | ₩2,883 | +4.88% | 7.8만 |
|---|
| 2026.01.16 | ₩2,615 | ₩2,776 | ₩2,548 | ₩2,749 | +5.13% | 4.4만 |
|---|
| 2026.01.15 | ₩2,548 | ₩2,642 | ₩2,454 | ₩2,575 | +1.05% | 2.5만 |
|---|
| 2026.01.14 | ₩2,668 | ₩2,682 | ₩2,494 | ₩2,548 | -4.52% | 15.3만 |
|---|
| 2026.01.13 | ₩2,467 | ₩2,735 | ₩2,414 | ₩2,642 | +7.07% | 18.6만 |
|---|
| 2026.01.12 | ₩2,467 | ₩2,467 | ₩2,360 | ₩2,387 | -3.26% | 5.3만 |
|---|
| 2026.01.09 | ₩2,320 | ₩2,481 | ₩2,280 | ₩2,360 | +1.73% | 5.7만 |
|---|
| 2026.01.08 | ₩2,320 | ₩2,373 | ₩2,280 | ₩2,280 | -1.73% | 2.4만 |
|---|
| 2026.01.07 | ₩2,239 | ₩2,360 | ₩2,226 | ₩2,306 | +2.99% | 4.6만 |
|---|
| 2026.01.06 | ₩2,454 | ₩2,454 | ₩2,226 | ₩2,253 | -8.20% | 3.8만 |
|---|
| 2026.01.05 | ₩2,186 | ₩2,414 | ₩2,159 | ₩2,360 | +7.98% | 8.3만 |
|---|
| 2026.01.02 | ₩2,132 | ₩2,212 | ₩2,078 | ₩2,172 | +1.89% | 5.3만 |
|---|
| 2025.12.31 | ₩2,186 | ₩2,199 | ₩2,038 | ₩2,092 | -4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩2,199 | ₩2,212 | ₩2,172 | ₩2,186 | -0.61% | 2.9만 |
|---|
| 2025.12.29 | ₩2,280 | ₩2,280 | ₩2,159 | ₩2,159 | -5.29% | 7.7만 |
|---|
| 2025.12.26 | ₩2,253 | ₩2,320 | ₩2,239 | ₩2,280 | +1.19% | 1.7만 |
|---|
| 2025.12.24 | ₩2,266 | ₩2,387 | ₩2,212 | ₩2,280 | +0.59% | 1.8만 |
|---|
| 2025.12.23 | ₩2,293 | ₩2,400 | ₩2,239 | ₩2,239 | -2.34% | 2.9만 |
|---|
| 2025.12.22 | ₩2,212 | ₩2,320 | ₩2,212 | ₩2,280 | +3.03% | 2.7만 |
|---|
| 2025.12.19 | ₩2,320 | ₩2,320 | ₩2,172 | ₩2,212 | -4.62% | 2.3만 |
|---|
| 2025.12.18 | ₩2,132 | ₩2,266 | ₩2,132 | ₩2,186 | +2.52% | 6.1만 |
|---|
| 2025.12.17 | ₩2,239 | ₩2,239 | ₩2,011 | ₩2,172 | -2.99% | 10.3만 |
|---|
| 2025.12.16 | ₩2,293 | ₩2,306 | ₩2,212 | ₩2,253 | -1.75% | 1.8만 |
|---|
| 2025.12.15 | ₩2,360 | ₩2,387 | ₩2,266 | ₩2,293 | -2.84% | 2.9만 |
|---|
| 2025.12.12 | ₩2,387 | ₩2,400 | ₩2,360 | ₩2,360 | -1.12% | 1.6만 |
|---|
| 2025.12.11 | ₩2,400 | ₩2,454 | ₩2,360 | ₩2,360 | -1.68% | 3.7만 |
|---|
| 2025.12.10 | ₩2,440 | ₩2,507 | ₩2,387 | ₩2,440 | 0.00% | 1.9만 |
|---|
| 2025.12.09 | ₩2,414 | ₩2,494 | ₩2,266 | ₩2,414 | 0.00% | 8.7만 |
|---|
| 2025.12.08 | ₩2,588 | ₩2,601 | ₩2,360 | ₩2,494 | -3.63% | 10.5만 |
|---|
| 2025.12.05 | ₩2,628 | ₩2,749 | ₩2,628 | ₩2,628 | 0.00% | 3.4만 |
|---|
| 2025.12.04 | ₩2,668 | ₩2,695 | ₩2,575 | ₩2,655 | -0.50% | 2.1만 |
|---|
| 2025.12.03 | ₩2,655 | ₩2,722 | ₩2,601 | ₩2,628 | -1.01% | 1.2만 |
|---|
| 2025.12.02 | ₩2,628 | ₩2,628 | ₩2,548 | ₩2,548 | -3.06% | 1.5만 |
|---|
| 2025.12.01 | ₩2,668 | ₩2,668 | ₩2,601 | ₩2,601 | -2.51% | 4만 |
|---|
| 2025.11.28 | ₩2,749 | ₩2,749 | ₩2,628 | ₩2,628 | -4.39% | 5.1만 |
|---|
| 2025.11.26 | ₩2,642 | ₩2,682 | ₩2,561 | ₩2,655 | +0.51% | 1.6만 |
|---|
| 2025.11.25 | ₩2,507 | ₩2,628 | ₩2,507 | ₩2,548 | +1.60% | 1.7만 |
|---|
| 2025.11.24 | ₩2,427 | ₩2,575 | ₩2,427 | ₩2,534 | +4.42% | 2.8만 |
|---|
| 2025.11.21 | ₩2,427 | ₩2,481 | ₩2,387 | ₩2,440 | +0.55% | 2.8만 |
|---|
| 2025.11.20 | ₩2,561 | ₩2,655 | ₩2,454 | ₩2,454 | -4.19% | 2.2만 |
|---|
| 2025.11.19 | ₩2,615 | ₩2,749 | ₩2,521 | ₩2,561 | -2.05% | 3.3만 |
|---|
| 2025.11.18 | ₩2,749 | ₩2,776 | ₩2,601 | ₩2,615 | -4.88% | 4.9만 |
|---|
| 2025.11.17 | ₩2,722 | ₩2,883 | ₩2,722 | ₩2,776 | +1.97% | 3.9만 |
|---|
| 2025.11.14 | ₩2,682 | ₩2,789 | ₩2,682 | ₩2,749 | +2.50% | 1.8만 |
|---|
| 2025.11.13 | ₩2,695 | ₩2,910 | ₩2,682 | ₩2,695 | 0.00% | 2.9만 |
|---|
| 2025.11.12 | ₩2,789 | ₩2,856 | ₩2,762 | ₩2,762 | -0.96% | 1.8만 |
|---|
| 2025.11.11 | ₩2,776 | ₩2,896 | ₩2,735 | ₩2,816 | +1.45% | 2.1만 |
|---|
| 2025.11.10 | ₩2,709 | ₩2,896 | ₩2,615 | ₩2,829 | +4.46% | 6.4만 |
|---|
| 2025.11.07 | ₩2,749 | ₩2,776 | ₩2,414 | ₩2,615 | -4.88% | 14.4만 |
|---|
| 2025.11.06 | ₩2,990 | ₩2,990 | ₩2,749 | ₩2,843 | -4.93% | 7.1만 |
|---|
| 2025.11.05 | ₩2,682 | ₩2,896 | ₩2,682 | ₩2,896 | +8.00% | 4.1만 |
|---|
| 2025.11.04 | ₩2,722 | ₩2,950 | ₩2,695 | ₩2,695 | -0.99% | 3.5만 |
|---|
| 2025.11.03 | ₩2,628 | ₩2,802 | ₩2,615 | ₩2,762 | +5.10% | 5.2만 |
|---|
| 2025.10.31 | ₩2,682 | ₩2,789 | ₩2,507 | ₩2,642 | -1.50% | 3.5만 |
|---|
| 2025.10.30 | ₩2,709 | ₩2,789 | ₩2,695 | ₩2,709 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,789 | ₩2,870 | ₩2,709 | ₩2,709 | -2.88% | 4.5만 |
|---|
| 2025.10.28 | ₩2,937 | ₩3,030 | ₩2,802 | ₩2,896 | -1.37% | 6.8만 |
|---|
| 2025.10.27 | ₩3,111 | ₩3,151 | ₩2,843 | ₩2,950 | -5.17% | 9.5만 |
|---|
| 2025.10.24 | ₩2,950 | ₩3,057 | ₩2,749 | ₩3,017 | +2.27% | 14.2만 |
|---|
| 2025.10.23 | ₩2,588 | ₩2,950 | ₩2,534 | ₩2,856 | +10.36% | 24.2만 |
|---|
| 2025.10.22 | ₩2,548 | ₩2,735 | ₩2,347 | ₩2,534 | -0.53% | 19.3만 |
|---|
| 2025.10.21 | ₩2,414 | ₩2,521 | ₩2,360 | ₩2,521 | +4.44% | 3.7만 |
|---|
| 2025.10.20 | ₩2,427 | ₩2,548 | ₩2,333 | ₩2,440 | +0.55% | 3.5만 |
|---|
| 2025.10.17 | ₩2,427 | ₩2,427 | ₩2,239 | ₩2,239 | -7.73% | 4.7만 |
|---|
| 2025.10.16 | ₩2,548 | ₩2,548 | ₩2,414 | ₩2,467 | -3.16% | 3.4만 |
|---|
| 2025.10.15 | ₩2,628 | ₩2,668 | ₩2,494 | ₩2,561 | -2.55% | 4.2만 |
|---|
| 2025.10.14 | ₩2,548 | ₩2,735 | ₩2,494 | ₩2,655 | +4.21% | 6.6만 |
|---|
| 2025.10.13 | ₩2,507 | ₩2,575 | ₩2,414 | ₩2,561 | +2.14% | 6만 |
|---|
| 2025.10.10 | ₩2,642 | ₩2,642 | ₩2,347 | ₩2,347 | -11.17% | 10.9만 |
|---|