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 | ₩3,451 | ₩3,585 | ₩3,291 | ₩3,465 | +0.39% | 19.3만 |
| 2026.10.08 | ₩3,759 | ₩3,759 | ₩3,438 | ₩3,465 | -7.83% | 12.1만 |
| 2026.10.07 | ₩3,505 | ₩3,665 | ₩3,505 | ₩3,639 | +3.82% | 3.5만 |
| 2026.10.06 | ₩3,799 | ₩3,946 | ₩3,518 | ₩3,545 | -6.69% | 17.3만 |
| 2026.10.05 | ₩3,692 | ₩4,013 | ₩3,598 | ₩3,705 | +0.36% | 11.1만 |
| 2026.10.02 | ₩3,478 | ₩3,719 | ₩3,478 | ₩3,692 | +6.15% | 7.3만 |
| 2026.10.01 | ₩3,732 | ₩3,732 | ₩3,411 | ₩3,478 | -6.81% | 25.4만 |
| 2026.09.30 | ₩3,919 | ₩3,919 | ₩3,692 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,732 |
| -4.78% |
| 5.4만 |
| 2026.09.29 | ₩3,946 | ₩4,000 | ₩3,746 | ₩3,853 | -2.37% | 6.3만 |
|---|
| 2026.09.28 | ₩3,853 | ₩3,946 | ₩3,786 | ₩3,879 | +0.69% | 4.2만 |
|---|
| 2026.09.25 | ₩4,160 | ₩4,160 | ₩3,866 | ₩3,866 | -7.07% | 3.8만 |
|---|
| 2026.09.24 | ₩3,973 | ₩4,227 | ₩3,973 | ₩4,120 | +3.70% | 4.1만 |
|---|
| 2026.09.23 | ₩4,093 | ₩4,107 | ₩3,893 | ₩3,973 | -2.94% | 2.9만 |
|---|
| 2026.09.22 | ₩4,187 | ₩4,281 | ₩4,120 | ₩4,120 | -1.60% | 4.1만 |
|---|
| 2026.09.21 | ₩4,241 | ₩4,334 | ₩4,013 | ₩4,200 | -0.95% | 6.9만 |
|---|
| 2026.09.18 | ₩4,348 | ₩4,481 | ₩4,200 | ₩4,348 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,334 | ₩4,495 | ₩4,307 | ₩4,348 | +0.31% | 4.3만 |
|---|
| 2026.09.16 | ₩4,187 | ₩4,348 | ₩4,120 | ₩4,321 | +3.19% | 4.1만 |
|---|
| 2026.09.15 | ₩4,267 | ₩4,334 | ₩4,000 | ₩4,160 | -2.51% | 10.4만 |
|---|
| 2026.09.14 | ₩4,495 | ₩4,588 | ₩4,307 | ₩4,307 | -4.17% | 8.8만 |
|---|
| 2026.09.11 | ₩4,562 | ₩4,682 | ₩4,495 | ₩4,495 | -1.47% | 2.8만 |
|---|
| 2026.09.10 | ₩4,535 | ₩4,709 | ₩4,441 | ₩4,521 | -0.29% | 2.6만 |
|---|
| 2026.09.09 | ₩4,562 | ₩4,776 | ₩4,521 | ₩4,575 | +0.29% | 5.5만 |
|---|
| 2026.09.08 | ₩4,883 | ₩5,083 | ₩4,562 | ₩4,562 | -6.58% | 11.1만 |
|---|
| 2026.09.04 | ₩4,856 | ₩4,976 | ₩4,682 | ₩4,883 | +0.55% | 3.9만 |
|---|
| 2026.09.03 | ₩4,495 | ₩4,896 | ₩4,414 | ₩4,856 | +8.04% | 9.1만 |
|---|
| 2026.09.02 | ₩4,521 | ₩4,722 | ₩4,200 | ₩4,441 | -1.78% | 29.1만 |
|---|
| 2026.09.01 | ₩4,508 | ₩4,642 | ₩4,307 | ₩4,642 | +2.97% | 7.8만 |
|---|
| 2026.08.31 | ₩4,521 | ₩4,628 | ₩4,348 | ₩4,535 | +0.30% | 9.1만 |
|---|
| 2026.08.28 | ₩4,348 | ₩4,548 | ₩4,348 | ₩4,468 | +2.77% | 5.8만 |
|---|
| 2026.08.27 | ₩4,428 | ₩4,548 | ₩4,307 | ₩4,348 | -1.81% | 3.3만 |
|---|
| 2026.08.26 | ₩4,602 | ₩4,602 | ₩4,214 | ₩4,441 | -3.49% | 12.5만 |
|---|
| 2026.08.25 | ₩4,575 | ₩4,909 | ₩4,348 | ₩4,428 | -3.22% | 22만 |
|---|
| 2026.08.24 | ₩4,455 | ₩4,682 | ₩4,200 | ₩4,575 | +2.70% | 22.7만 |
|---|
| 2026.08.21 | ₩4,027 | ₩4,655 | ₩4,027 | ₩4,562 | +13.29% | 25.1만 |
|---|
| 2026.08.20 | ₩3,719 | ₩4,067 | ₩3,505 | ₩4,013 | +7.91% | 50.3만 |
|---|
| 2026.08.19 | ₩3,652 | ₩3,839 | ₩3,398 | ₩3,799 | +4.03% | 23.7만 |
|---|
| 2026.08.18 | ₩3,812 | ₩3,866 | ₩3,598 | ₩3,612 | -5.26% | 16.2만 |
|---|
| 2026.08.17 | ₩4,214 | ₩4,321 | ₩3,612 | ₩3,826 | -9.21% | 55.4만 |
|---|
| 2026.08.14 | ₩5,859 | ₩5,859 | ₩4,147 | ₩4,281 | -26.94% | 52.1만 |
|---|
| 2026.08.13 | ₩5,886 | ₩6,140 | ₩5,766 | ₩6,100 | +3.64% | 5.9만 |
|---|
| 2026.08.12 | ₩5,939 | ₩6,167 | ₩5,699 | ₩5,859 | -1.35% | 9.7만 |
|---|
| 2026.08.11 | ₩5,725 | ₩6,180 | ₩5,551 | ₩5,953 | +3.97% | 12.4만 |
|---|
| 2026.08.10 | ₩5,886 | ₩6,033 | ₩5,618 | ₩5,659 | -3.86% | 11.6만 |
|---|
| 2026.08.07 | ₩6,354 | ₩6,488 | ₩5,792 | ₩5,819 | -8.42% | 7.7만 |
|---|
| 2026.08.06 | ₩5,926 | ₩6,662 | ₩5,886 | ₩6,394 | +7.90% | 21.1만 |
|---|
| 2026.08.05 | ₩6,475 | ₩6,488 | ₩5,899 | ₩5,926 | -8.47% | 6.3만 |
|---|
| 2026.08.04 | ₩6,180 | ₩6,475 | ₩6,073 | ₩6,354 | +2.81% | 4.4만 |
|---|
| 2026.08.03 | ₩6,153 | ₩6,408 | ₩6,033 | ₩6,234 | +1.30% | 8만 |
|---|
| 2026.07.31 | ₩6,408 | ₩6,635 | ₩6,140 | ₩6,234 | -2.71% | 7.2만 |
|---|
| 2026.07.30 | ₩5,632 | ₩6,234 | ₩5,632 | ₩6,167 | +9.50% | 4.9만 |
|---|
| 2026.07.29 | ₩6,046 | ₩6,234 | ₩5,485 | ₩5,618 | -7.08% | 9.2만 |
|---|
| 2026.07.28 | ₩6,434 | ₩6,434 | ₩5,351 | ₩5,886 | -8.52% | 38.7만 |
|---|
| 2026.07.27 | ₩6,501 | ₩7,157 | ₩6,327 | ₩6,434 | -1.03% | 10.5만 |
|---|
| 2026.07.24 | ₩6,327 | ₩6,742 | ₩6,327 | ₩6,662 | +5.29% | 9.4만 |
|---|
| 2026.07.23 | ₩6,648 | ₩6,755 | ₩6,274 | ₩6,367 | -4.23% | 13.5만 |
|---|
| 2026.07.22 | ₩6,220 | ₩7,010 | ₩6,220 | ₩6,528 | +4.95% | 32.6만 |
|---|
| 2026.07.21 | ₩5,980 | ₩6,475 | ₩5,792 | ₩6,287 | +5.15% | 19.1만 |
|---|
| 2026.07.20 | ₩5,939 | ₩6,140 | ₩5,712 | ₩5,886 | -0.90% | 12.4만 |
|---|
| 2026.07.17 | ₩5,685 | ₩6,113 | ₩5,565 | ₩5,993 | +5.41% | 12.5만 |
|---|
| 2026.07.16 | ₩6,153 | ₩6,153 | ₩5,444 | ₩5,806 | -5.65% | 21.3만 |
|---|
| 2026.07.15 | ₩5,592 | ₩6,301 | ₩5,551 | ₩6,100 | +9.09% | 38.5만 |
|---|
| 2026.07.14 | ₩6,140 | ₩6,140 | ₩5,097 | ₩5,618 | -8.50% | 77.8만 |
|---|
| 2026.07.13 | ₩9,966 | ₩9,966 | ₩5,806 | ₩5,913 | -40.67% | 138.4만 |
|---|
| 2026.07.10 | ₩9,752 | ₩10,501 | ₩9,739 | ₩10,126 | +3.84% | 64만 |
|---|
| 2026.07.09 | ₩9,096 | ₩10,167 | ₩8,695 | ₩9,591 | +5.44% | 46.6만 |
|---|
| 2026.07.08 | ₩8,601 | ₩9,096 | ₩8,147 | ₩9,056 | +5.29% | 22.5만 |
|---|
| 2026.07.07 | ₩8,615 | ₩8,856 | ₩8,321 | ₩8,454 | -1.86% | 13.9만 |
|---|
| 2026.07.06 | ₩7,959 | ₩8,909 | ₩7,879 | ₩8,508 | +6.89% | 29.8만 |
|---|
| 2026.07.02 | ₩7,986 | ₩8,133 | ₩7,264 | ₩7,879 | -1.34% | 14.9만 |
|---|
| 2026.07.01 | ₩7,692 | ₩8,361 | ₩7,598 | ₩8,013 | +4.17% | 18.4만 |
|---|
| 2026.06.30 | ₩7,705 | ₩7,959 | ₩7,545 | ₩7,946 | +3.12% | 14.9만 |
|---|
| 2026.06.29 | ₩7,197 | ₩7,678 | ₩7,130 | ₩7,571 | +5.20% | 25.6만 |
|---|
| 2026.06.26 | ₩6,461 | ₩7,130 | ₩6,408 | ₩7,130 | +10.35% | 23.3만 |
|---|
| 2026.06.25 | ₩5,899 | ₩6,555 | ₩5,886 | ₩6,488 | +9.98% | 12만 |
|---|
| 2026.06.24 | ₩6,100 | ₩6,260 | ₩5,712 | ₩5,819 | -4.61% | 4.8만 |
|---|
| 2026.06.23 | ₩5,819 | ₩6,301 | ₩5,819 | ₩6,113 | +5.06% | 4.8만 |
|---|
| 2026.06.22 | ₩5,605 | ₩6,260 | ₩5,525 | ₩6,006 | +7.16% | 8.2만 |
|---|
| 2026.06.18 | ₩6,247 | ₩6,247 | ₩5,672 | ₩5,739 | -8.14% | 6만 |
|---|
| 2026.06.17 | ₩6,006 | ₩6,421 | ₩5,966 | ₩6,314 | +5.12% | 4.3만 |
|---|
| 2026.06.16 | ₩5,846 | ₩5,993 | ₩5,699 | ₩5,913 | +1.14% | 2.9만 |
|---|
| 2026.06.15 | ₩6,087 | ₩6,528 | ₩5,899 | ₩5,993 | -1.54% | 8.9만 |
|---|
| 2026.06.12 | ₩6,153 | ₩6,341 | ₩6,020 | ₩6,194 | +0.65% | 5.5만 |
|---|
| 2026.06.11 | ₩6,622 | ₩6,622 | ₩6,260 | ₩6,354 | -4.04% | 11.2만 |
|---|
| 2026.06.10 | ₩5,819 | ₩6,528 | ₩5,806 | ₩6,515 | +11.95% | 14.7만 |
|---|
| 2026.06.09 | ₩5,645 | ₩5,819 | ₩5,297 | ₩5,685 | +0.71% | 4.2만 |
|---|
| 2026.06.08 | ₩5,404 | ₩5,859 | ₩5,404 | ₩5,592 | +3.47% | 5.7만 |
|---|
| 2026.06.05 | ₩5,846 | ₩5,926 | ₩5,284 | ₩5,324 | -8.92% | 3.5만 |
|---|
| 2026.06.04 | ₩5,859 | ₩6,033 | ₩5,725 | ₩5,899 | +0.68% | 7.2만 |
|---|
| 2026.06.03 | ₩5,511 | ₩6,140 | ₩5,511 | ₩6,006 | +8.98% | 7.6만 |
|---|
| 2026.06.02 | ₩5,324 | ₩5,685 | ₩5,097 | ₩5,578 | +4.77% | 5.9만 |
|---|
| 2026.06.01 | ₩5,297 | ₩5,819 | ₩5,190 | ₩5,364 | +1.26% | 18.5만 |
|---|
| 2026.05.29 | ₩5,043 | ₩5,244 | ₩4,856 | ₩5,204 | +3.18% | 3.6만 |
|---|
| 2026.05.28 | ₩5,150 | ₩5,311 | ₩4,749 | ₩5,016 | -2.60% | 10.6만 |
|---|
| 2026.05.27 | ₩5,511 | ₩5,511 | ₩5,070 | ₩5,217 | -5.34% | 5.5만 |
|---|
| 2026.05.26 | ₩5,525 | ₩5,551 | ₩5,257 | ₩5,511 | -0.24% | 9.8만 |
|---|
| 2026.05.22 | ₩5,618 | ₩5,618 | ₩5,284 | ₩5,525 | -1.67% | 5.2만 |
|---|
| 2026.05.21 | ₩5,685 | ₩5,685 | ₩5,244 | ₩5,592 | -1.65% | 9.8만 |
|---|
| 2026.05.20 | ₩5,846 | ₩5,966 | ₩5,525 | ₩5,685 | -2.75% | 8.6만 |
|---|
| 2026.05.19 | ₩6,006 | ₩6,020 | ₩5,083 | ₩5,779 | -3.79% | 19.9만 |
|---|
| 2026.05.18 | ₩5,230 | ₩6,167 | ₩5,230 | ₩5,980 | +14.32% | 24.7만 |
|---|
| 2026.05.15 | ₩5,832 | ₩6,555 | ₩5,083 | ₩5,230 | -10.32% | 56.3만 |
|---|
| 2026.05.14 | ₩4,642 | ₩5,311 | ₩4,535 | ₩5,164 | +11.24% | 15.9만 |
|---|
| 2026.05.13 | ₩4,628 | ₩4,722 | ₩4,495 | ₩4,562 | -1.45% | 2만 |
|---|
| 2026.05.12 | ₩4,669 | ₩4,789 | ₩4,455 | ₩4,669 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩4,321 | ₩4,843 | ₩4,267 | ₩4,642 | +7.43% | 6.6만 |
|---|
| 2026.05.08 | ₩4,535 | ₩4,628 | ₩4,200 | ₩4,200 | -7.37% | 4.8만 |
|---|
| 2026.05.07 | ₩4,615 | ₩4,628 | ₩4,307 | ₩4,468 | -3.19% | 10.2만 |
|---|
| 2026.05.06 | ₩4,896 | ₩4,896 | ₩4,602 | ₩4,655 | -4.92% | 6.9만 |
|---|
| 2026.05.05 | ₩4,896 | ₩5,123 | ₩4,883 | ₩4,896 | 0.00% | 6.1만 |
|---|
| 2026.05.04 | ₩4,615 | ₩5,016 | ₩4,455 | ₩4,843 | +4.93% | 14.9만 |
|---|
| 2026.05.01 | ₩4,348 | ₩4,615 | ₩4,281 | ₩4,602 | +5.85% | 6만 |
|---|
| 2026.04.30 | ₩4,495 | ₩4,495 | ₩4,147 | ₩4,428 | -1.49% | 6.8만 |
|---|
| 2026.04.29 | ₩4,776 | ₩4,776 | ₩4,361 | ₩4,495 | -5.88% | 9.3만 |
|---|
| 2026.04.28 | ₩4,990 | ₩5,123 | ₩4,588 | ₩4,776 | -4.29% | 11만 |
|---|
| 2026.04.27 | ₩4,414 | ₩5,177 | ₩4,401 | ₩4,829 | +9.39% | 36.5만 |
|---|
| 2026.04.24 | ₩3,906 | ₩4,414 | ₩3,853 | ₩4,334 | +10.96% | 9.8만 |
|---|
| 2026.04.23 | ₩3,572 | ₩3,946 | ₩3,518 | ₩3,946 | +10.49% | 6.6만 |
|---|
| 2026.04.22 | ₩3,478 | ₩3,572 | ₩3,451 | ₩3,491 | +0.38% | 2.6만 |
|---|
| 2026.04.21 | ₩3,505 | ₩3,572 | ₩3,451 | ₩3,451 | -1.53% | 3.9만 |
|---|
| 2026.04.20 | ₩3,398 | ₩3,572 | ₩3,371 | ₩3,451 | +1.57% | 5.6만 |
|---|
| 2026.04.17 | ₩3,786 | ₩3,786 | ₩3,451 | ₩3,451 | -8.83% | 8.2만 |
|---|
| 2026.04.16 | ₩3,705 | ₩3,812 | ₩3,639 | ₩3,799 | +2.53% | 4.7만 |
|---|
| 2026.04.15 | ₩3,451 | ₩3,732 | ₩3,425 | ₩3,692 | +6.98% | 6.9만 |
|---|
| 2026.04.14 | ₩3,558 | ₩3,598 | ₩3,291 | ₩3,438 | -3.38% | 11.4만 |
|---|
| 2026.04.13 | ₩3,465 | ₩3,585 | ₩3,438 | ₩3,545 | +2.32% | 5.3만 |
|---|
| 2026.04.10 | ₩3,746 | ₩3,746 | ₩3,411 | ₩3,465 | -7.50% | 8.5만 |
|---|
| 2026.04.09 | ₩3,639 | ₩3,812 | ₩3,598 | ₩3,759 | +3.31% | 5.5만 |
|---|
| 2026.04.08 | ₩4,067 | ₩4,067 | ₩3,505 | ₩3,639 | -10.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,866 | ₩4,027 | ₩3,799 | ₩4,013 | +3.81% | 8.7만 |
|---|
| 2026.04.06 | ₩4,000 | ₩4,027 | ₩3,746 | ₩3,919 | -2.01% | 10.1만 |
|---|
| 2026.04.02 | ₩3,812 | ₩4,053 | ₩3,598 | ₩4,000 | +4.91% | 24.1만 |
|---|
| 2026.04.01 | ₩4,548 | ₩4,615 | ₩3,625 | ₩3,719 | -18.24% | 34.8만 |
|---|
| 2026.03.31 | ₩3,705 | ₩4,669 | ₩3,705 | ₩4,628 | +24.91% | 59.3만 |
|---|
| 2026.03.30 | ₩4,441 | ₩4,481 | ₩3,358 | ₩3,532 | -20.48% | 32.7만 |
|---|
| 2026.03.27 | ₩4,107 | ₩4,816 | ₩4,107 | ₩4,348 | +5.86% | 38.8만 |
|---|
| 2026.03.26 | ₩3,652 | ₩4,267 | ₩3,505 | ₩4,053 | +10.99% | 28.5만 |
|---|
| 2026.03.25 | ₩3,358 | ₩3,853 | ₩3,358 | ₩3,719 | +10.76% | 16.4만 |
|---|
| 2026.03.24 | ₩2,970 | ₩3,558 | ₩2,903 | ₩3,344 | +12.61% | 20.1만 |
|---|
| 2026.03.23 | ₩3,211 | ₩3,211 | ₩2,756 | ₩2,956 | -7.92% | 31.4만 |
|---|
| 2026.03.20 | ₩3,799 | ₩3,879 | ₩2,809 | ₩3,224 | -15.14% | 51.8만 |
|---|
| 2026.03.19 | ₩6,394 | ₩6,421 | ₩3,719 | ₩3,960 | -38.08% | 93.9만 |
|---|
| 2026.03.18 | ₩6,568 | ₩6,582 | ₩6,274 | ₩6,434 | -2.04% | 15.1만 |
|---|
| 2026.03.17 | ₩6,247 | ₩6,622 | ₩6,046 | ₩6,555 | +4.93% | 28.4만 |
|---|
| 2026.03.16 | ₩5,926 | ₩6,394 | ₩5,873 | ₩6,207 | +4.74% | 26.4만 |
|---|
| 2026.03.13 | ₩5,712 | ₩5,913 | ₩5,444 | ₩5,913 | +3.51% | 16.4만 |
|---|
| 2026.03.12 | ₩5,766 | ₩5,766 | ₩5,391 | ₩5,739 | -0.46% | 13.1만 |
|---|
| 2026.03.11 | ₩5,672 | ₩5,873 | ₩5,431 | ₩5,766 | +1.65% | 21.5만 |
|---|
| 2026.03.10 | ₩5,137 | ₩6,046 | ₩5,123 | ₩5,645 | +9.90% | 35.1만 |
|---|
| 2026.03.09 | ₩4,735 | ₩5,431 | ₩4,682 | ₩5,217 | +10.17% | 26.6만 |
|---|
| 2026.03.06 | ₩4,575 | ₩5,016 | ₩4,535 | ₩4,883 | +6.73% | 15.8만 |
|---|
| 2026.03.05 | ₩4,896 | ₩5,083 | ₩4,495 | ₩4,655 | -4.92% | 13.9만 |
|---|
| 2026.03.04 | ₩4,963 | ₩4,963 | ₩4,655 | ₩4,923 | -0.81% | 4.8만 |
|---|
| 2026.03.03 | ₩4,802 | ₩5,030 | ₩4,508 | ₩4,856 | +1.11% | 13만 |
|---|
| 2026.03.02 | ₩4,521 | ₩4,950 | ₩4,348 | ₩4,896 | +8.28% | 25.7만 |
|---|
| 2026.02.27 | ₩4,735 | ₩4,802 | ₩4,414 | ₩4,575 | -3.39% | 9.2만 |
|---|
| 2026.02.26 | ₩4,348 | ₩4,856 | ₩4,227 | ₩4,735 | +8.92% | 12.1만 |
|---|
| 2026.02.25 | ₩3,946 | ₩4,615 | ₩3,799 | ₩4,361 | +10.51% | 14.7만 |
|---|
| 2026.02.24 | ₩3,679 | ₩4,013 | ₩3,625 | ₩3,946 | +7.27% | 5.6만 |
|---|
| 2026.02.23 | ₩3,960 | ₩3,986 | ₩3,639 | ₩3,639 | -8.11% | 9만 |
|---|
| 2026.02.20 | ₩3,826 | ₩3,986 | ₩3,812 | ₩3,960 | +3.50% | 11.8만 |
|---|
| 2026.02.19 | ₩3,692 | ₩4,053 | ₩3,692 | ₩3,812 | +3.26% | 15.7만 |
|---|
| 2026.02.18 | ₩3,411 | ₩3,853 | ₩3,398 | ₩3,639 | +6.67% | 11.3만 |
|---|
| 2026.02.17 | ₩3,331 | ₩3,478 | ₩3,237 | ₩3,398 | +2.01% | 7.9만 |
|---|
| 2026.02.13 | ₩3,103 | ₩3,451 | ₩3,023 | ₩3,371 | +8.62% | 6.2만 |
|---|
| 2026.02.12 | ₩3,558 | ₩3,598 | ₩2,970 | ₩3,103 | -12.78% | 10.5만 |
|---|
| 2026.02.11 | ₩3,197 | ₩3,612 | ₩3,184 | ₩3,491 | +9.21% | 13.9만 |
|---|
| 2026.02.10 | ₩3,023 | ₩3,197 | ₩3,010 | ₩3,197 | +5.75% | 3.5만 |
|---|
| 2026.02.09 | ₩3,117 | ₩3,144 | ₩2,970 | ₩3,037 | -2.58% | 6.2만 |
|---|
| 2026.02.06 | ₩2,916 | ₩3,130 | ₩2,903 | ₩3,010 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩3,063 | ₩3,077 | ₩2,782 | ₩2,863 | -6.55% | 8.2만 |
|---|
| 2026.02.04 | ₩3,037 | ₩3,130 | ₩2,956 | ₩3,050 | +0.44% | 5만 |
|---|
| 2026.02.03 | ₩2,996 | ₩3,103 | ₩2,930 | ₩3,050 | +1.79% | 6만 |
|---|
| 2026.02.02 | ₩2,769 | ₩3,063 | ₩2,769 | ₩2,930 | +5.80% | 4.1만 |
|---|
| 2026.01.30 | ₩2,916 | ₩2,916 | ₩2,675 | ₩2,769 | -5.05% | 7.2만 |
|---|
| 2026.01.29 | ₩3,077 | ₩3,117 | ₩2,916 | ₩2,930 | -4.78% | 2.5만 |
|---|
| 2026.01.28 | ₩3,063 | ₩3,157 | ₩2,956 | ₩3,010 | -1.75% | 7.3만 |
|---|
| 2026.01.27 | ₩2,983 | ₩3,144 | ₩2,889 | ₩3,103 | +4.04% | 3.7만 |
|---|
| 2026.01.26 | ₩3,077 | ₩3,130 | ₩2,930 | ₩2,956 | -3.91% | 6.1만 |
|---|
| 2026.01.23 | ₩2,983 | ₩3,197 | ₩2,863 | ₩3,130 | +4.93% | 4.7만 |
|---|
| 2026.01.22 | ₩2,983 | ₩2,996 | ₩2,823 | ₩2,983 | 0.00% | 5.5만 |
|---|
| 2026.01.21 | ₩2,956 | ₩3,130 | ₩2,742 | ₩2,836 | -4.07% | 14.7만 |
|---|
| 2026.01.20 | ₩2,742 | ₩2,916 | ₩2,582 | ₩2,876 | +4.88% | 7.8만 |
|---|
| 2026.01.16 | ₩2,609 | ₩2,769 | ₩2,542 | ₩2,742 | +5.13% | 4.4만 |
|---|
| 2026.01.15 | ₩2,542 | ₩2,635 | ₩2,448 | ₩2,568 | +1.05% | 2.5만 |
|---|
| 2026.01.14 | ₩2,662 | ₩2,675 | ₩2,488 | ₩2,542 | -4.52% | 15.3만 |
|---|
| 2026.01.13 | ₩2,461 | ₩2,729 | ₩2,408 | ₩2,635 | +7.07% | 18.6만 |
|---|
| 2026.01.12 | ₩2,461 | ₩2,461 | ₩2,354 | ₩2,381 | -3.26% | 5.3만 |
|---|
| 2026.01.09 | ₩2,314 | ₩2,475 | ₩2,274 | ₩2,354 | +1.73% | 5.7만 |
|---|
| 2026.01.08 | ₩2,314 | ₩2,368 | ₩2,274 | ₩2,274 | -1.73% | 2.4만 |
|---|
| 2026.01.07 | ₩2,234 | ₩2,354 | ₩2,221 | ₩2,301 | +2.99% | 4.6만 |
|---|
| 2026.01.06 | ₩2,448 | ₩2,448 | ₩2,221 | ₩2,247 | -8.20% | 3.8만 |
|---|
| 2026.01.05 | ₩2,180 | ₩2,408 | ₩2,154 | ₩2,354 | +7.98% | 8.3만 |
|---|
| 2026.01.02 | ₩2,127 | ₩2,207 | ₩2,073 | ₩2,167 | +1.89% | 5.3만 |
|---|
| 2025.12.31 | ₩2,180 | ₩2,194 | ₩2,033 | ₩2,087 | -4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩2,194 | ₩2,207 | ₩2,167 | ₩2,180 | -0.61% | 2.9만 |
|---|
| 2025.12.29 | ₩2,274 | ₩2,274 | ₩2,154 | ₩2,154 | -5.29% | 7.7만 |
|---|
| 2025.12.26 | ₩2,247 | ₩2,314 | ₩2,234 | ₩2,274 | +1.19% | 1.7만 |
|---|
| 2025.12.24 | ₩2,261 | ₩2,381 | ₩2,207 | ₩2,274 | +0.59% | 1.8만 |
|---|
| 2025.12.23 | ₩2,287 | ₩2,395 | ₩2,234 | ₩2,234 | -2.34% | 2.9만 |
|---|
| 2025.12.22 | ₩2,207 | ₩2,314 | ₩2,207 | ₩2,274 | +3.03% | 2.7만 |
|---|
| 2025.12.19 | ₩2,314 | ₩2,314 | ₩2,167 | ₩2,207 | -4.62% | 2.3만 |
|---|
| 2025.12.18 | ₩2,127 | ₩2,261 | ₩2,127 | ₩2,180 | +2.52% | 6.1만 |
|---|
| 2025.12.17 | ₩2,234 | ₩2,234 | ₩2,007 | ₩2,167 | -2.99% | 10.3만 |
|---|
| 2025.12.16 | ₩2,287 | ₩2,301 | ₩2,207 | ₩2,247 | -1.75% | 1.8만 |
|---|
| 2025.12.15 | ₩2,354 | ₩2,381 | ₩2,261 | ₩2,287 | -2.84% | 2.9만 |
|---|
| 2025.12.12 | ₩2,381 | ₩2,395 | ₩2,354 | ₩2,354 | -1.12% | 1.6만 |
|---|
| 2025.12.11 | ₩2,395 | ₩2,448 | ₩2,354 | ₩2,354 | -1.68% | 3.7만 |
|---|
| 2025.12.10 | ₩2,435 | ₩2,502 | ₩2,381 | ₩2,435 | 0.00% | 1.9만 |
|---|
| 2025.12.09 | ₩2,408 | ₩2,488 | ₩2,261 | ₩2,408 | 0.00% | 8.7만 |
|---|
| 2025.12.08 | ₩2,582 | ₩2,595 | ₩2,354 | ₩2,488 | -3.63% | 10.5만 |
|---|
| 2025.12.05 | ₩2,622 | ₩2,742 | ₩2,622 | ₩2,622 | 0.00% | 3.4만 |
|---|
| 2025.12.04 | ₩2,662 | ₩2,689 | ₩2,568 | ₩2,649 | -0.50% | 2.1만 |
|---|
| 2025.12.03 | ₩2,649 | ₩2,716 | ₩2,595 | ₩2,622 | -1.01% | 1.2만 |
|---|
| 2025.12.02 | ₩2,622 | ₩2,622 | ₩2,542 | ₩2,542 | -3.06% | 1.5만 |
|---|
| 2025.12.01 | ₩2,662 | ₩2,662 | ₩2,595 | ₩2,595 | -2.51% | 4만 |
|---|
| 2025.11.28 | ₩2,742 | ₩2,742 | ₩2,622 | ₩2,622 | -4.39% | 5.1만 |
|---|
| 2025.11.26 | ₩2,635 | ₩2,675 | ₩2,555 | ₩2,649 | +0.51% | 1.6만 |
|---|
| 2025.11.25 | ₩2,502 | ₩2,622 | ₩2,502 | ₩2,542 | +1.60% | 1.7만 |
|---|
| 2025.11.24 | ₩2,421 | ₩2,568 | ₩2,421 | ₩2,528 | +4.42% | 2.8만 |
|---|
| 2025.11.21 | ₩2,421 | ₩2,475 | ₩2,381 | ₩2,435 | +0.55% | 2.8만 |
|---|
| 2025.11.20 | ₩2,555 | ₩2,649 | ₩2,448 | ₩2,448 | -4.19% | 2.2만 |
|---|
| 2025.11.19 | ₩2,609 | ₩2,742 | ₩2,515 | ₩2,555 | -2.05% | 3.3만 |
|---|
| 2025.11.18 | ₩2,742 | ₩2,769 | ₩2,595 | ₩2,609 | -4.88% | 4.9만 |
|---|
| 2025.11.17 | ₩2,716 | ₩2,876 | ₩2,716 | ₩2,769 | +1.97% | 3.9만 |
|---|
| 2025.11.14 | ₩2,675 | ₩2,782 | ₩2,675 | ₩2,742 | +2.50% | 1.8만 |
|---|
| 2025.11.13 | ₩2,689 | ₩2,903 | ₩2,675 | ₩2,689 | 0.00% | 2.9만 |
|---|
| 2025.11.12 | ₩2,782 | ₩2,849 | ₩2,756 | ₩2,756 | -0.96% | 1.8만 |
|---|
| 2025.11.11 | ₩2,769 | ₩2,889 | ₩2,729 | ₩2,809 | +1.45% | 2.1만 |
|---|
| 2025.11.10 | ₩2,702 | ₩2,889 | ₩2,609 | ₩2,823 | +4.46% | 6.4만 |
|---|
| 2025.11.07 | ₩2,742 | ₩2,769 | ₩2,408 | ₩2,609 | -4.88% | 14.4만 |
|---|
| 2025.11.06 | ₩2,983 | ₩2,983 | ₩2,742 | ₩2,836 | -4.93% | 7.1만 |
|---|
| 2025.11.05 | ₩2,675 | ₩2,889 | ₩2,675 | ₩2,889 | +8.00% | 4.1만 |
|---|
| 2025.11.04 | ₩2,716 | ₩2,943 | ₩2,689 | ₩2,689 | -0.99% | 3.5만 |
|---|
| 2025.11.03 | ₩2,622 | ₩2,796 | ₩2,609 | ₩2,756 | +5.10% | 5.2만 |
|---|
| 2025.10.31 | ₩2,675 | ₩2,782 | ₩2,502 | ₩2,635 | -1.50% | 3.5만 |
|---|
| 2025.10.30 | ₩2,702 | ₩2,782 | ₩2,689 | ₩2,702 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,782 | ₩2,863 | ₩2,702 | ₩2,702 | -2.88% | 4.5만 |
|---|
| 2025.10.28 | ₩2,930 | ₩3,023 | ₩2,796 | ₩2,889 | -1.37% | 6.8만 |
|---|
| 2025.10.27 | ₩3,103 | ₩3,144 | ₩2,836 | ₩2,943 | -5.17% | 9.5만 |
|---|
| 2025.10.24 | ₩2,943 | ₩3,050 | ₩2,742 | ₩3,010 | +2.27% | 14.2만 |
|---|
| 2025.10.23 | ₩2,582 | ₩2,943 | ₩2,528 | ₩2,849 | +10.36% | 24.2만 |
|---|
| 2025.10.22 | ₩2,542 | ₩2,729 | ₩2,341 | ₩2,528 | -0.53% | 19.3만 |
|---|
| 2025.10.21 | ₩2,408 | ₩2,515 | ₩2,354 | ₩2,515 | +4.44% | 3.7만 |
|---|
| 2025.10.20 | ₩2,421 | ₩2,542 | ₩2,328 | ₩2,435 | +0.55% | 3.5만 |
|---|
| 2025.10.17 | ₩2,421 | ₩2,421 | ₩2,234 | ₩2,234 | -7.73% | 4.7만 |
|---|
| 2025.10.16 | ₩2,542 | ₩2,542 | ₩2,408 | ₩2,461 | -3.16% | 3.4만 |
|---|
| 2025.10.15 | ₩2,622 | ₩2,662 | ₩2,488 | ₩2,555 | -2.55% | 4.2만 |
|---|
| 2025.10.14 | ₩2,542 | ₩2,729 | ₩2,488 | ₩2,649 | +4.21% | 6.6만 |
|---|
| 2025.10.13 | ₩2,502 | ₩2,568 | ₩2,408 | ₩2,555 | +2.14% | 6만 |
|---|
| 2025.10.10 | ₩2,635 | ₩2,635 | ₩2,341 | ₩2,341 | -11.17% | 10.9만 |
|---|