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 | ₩3,452 | ₩3,586 | ₩3,292 | ₩3,465 | +0.39% | 19.3만 |
| 2026.10.08 | ₩3,760 | ₩3,760 | ₩3,439 | ₩3,465 | -7.83% | 12.1만 |
| 2026.10.07 | ₩3,506 | ₩3,666 | ₩3,506 | ₩3,639 | +3.82% | 3.5만 |
| 2026.10.06 | ₩3,800 | ₩3,947 | ₩3,519 | ₩3,546 | -6.69% | 17.3만 |
| 2026.10.05 | ₩3,693 | ₩4,014 | ₩3,599 | ₩3,706 | +0.36% | 11.1만 |
| 2026.10.02 | ₩3,479 | ₩3,720 | ₩3,479 | ₩3,693 | +6.15% | 7.3만 |
| 2026.10.01 | ₩3,733 | ₩3,733 | ₩3,412 | ₩3,479 | -6.81% | 25.4만 |
| 2026.09.30 | ₩3,920 | ₩3,920 | ₩3,693 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,733 |
| -4.78% |
| 5.4만 |
| 2026.09.29 | ₩3,947 | ₩4,001 | ₩3,746 | ₩3,853 | -2.37% | 6.3만 |
|---|
| 2026.09.28 | ₩3,853 | ₩3,947 | ₩3,787 | ₩3,880 | +0.69% | 4.2만 |
|---|
| 2026.09.25 | ₩4,161 | ₩4,161 | ₩3,867 | ₩3,867 | -7.07% | 3.8만 |
|---|
| 2026.09.24 | ₩3,974 | ₩4,228 | ₩3,974 | ₩4,121 | +3.70% | 4.1만 |
|---|
| 2026.09.23 | ₩4,094 | ₩4,108 | ₩3,894 | ₩3,974 | -2.94% | 2.9만 |
|---|
| 2026.09.22 | ₩4,188 | ₩4,282 | ₩4,121 | ₩4,121 | -1.60% | 4.1만 |
|---|
| 2026.09.21 | ₩4,241 | ₩4,335 | ₩4,014 | ₩4,201 | -0.95% | 6.9만 |
|---|
| 2026.09.18 | ₩4,349 | ₩4,482 | ₩4,201 | ₩4,349 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,335 | ₩4,496 | ₩4,308 | ₩4,349 | +0.31% | 4.3만 |
|---|
| 2026.09.16 | ₩4,188 | ₩4,349 | ₩4,121 | ₩4,322 | +3.19% | 4.1만 |
|---|
| 2026.09.15 | ₩4,268 | ₩4,335 | ₩4,001 | ₩4,161 | -2.51% | 10.4만 |
|---|
| 2026.09.14 | ₩4,496 | ₩4,589 | ₩4,308 | ₩4,308 | -4.17% | 8.8만 |
|---|
| 2026.09.11 | ₩4,563 | ₩4,683 | ₩4,496 | ₩4,496 | -1.47% | 2.8만 |
|---|
| 2026.09.10 | ₩4,536 | ₩4,710 | ₩4,442 | ₩4,522 | -0.29% | 2.6만 |
|---|
| 2026.09.09 | ₩4,563 | ₩4,777 | ₩4,522 | ₩4,576 | +0.29% | 5.5만 |
|---|
| 2026.09.08 | ₩4,884 | ₩5,084 | ₩4,563 | ₩4,563 | -6.58% | 11.1만 |
|---|
| 2026.09.04 | ₩4,857 | ₩4,977 | ₩4,683 | ₩4,884 | +0.55% | 3.9만 |
|---|
| 2026.09.03 | ₩4,496 | ₩4,897 | ₩4,415 | ₩4,857 | +8.04% | 9.1만 |
|---|
| 2026.09.02 | ₩4,522 | ₩4,723 | ₩4,201 | ₩4,442 | -1.78% | 29.1만 |
|---|
| 2026.09.01 | ₩4,509 | ₩4,643 | ₩4,308 | ₩4,643 | +2.97% | 7.8만 |
|---|
| 2026.08.31 | ₩4,522 | ₩4,630 | ₩4,349 | ₩4,536 | +0.30% | 9.1만 |
|---|
| 2026.08.28 | ₩4,349 | ₩4,549 | ₩4,349 | ₩4,469 | +2.77% | 5.8만 |
|---|
| 2026.08.27 | ₩4,429 | ₩4,549 | ₩4,308 | ₩4,349 | -1.81% | 3.3만 |
|---|
| 2026.08.26 | ₩4,603 | ₩4,603 | ₩4,215 | ₩4,442 | -3.49% | 12.5만 |
|---|
| 2026.08.25 | ₩4,576 | ₩4,910 | ₩4,349 | ₩4,429 | -3.22% | 22만 |
|---|
| 2026.08.24 | ₩4,456 | ₩4,683 | ₩4,201 | ₩4,576 | +2.70% | 22.7만 |
|---|
| 2026.08.21 | ₩4,027 | ₩4,656 | ₩4,027 | ₩4,563 | +13.29% | 25.1만 |
|---|
| 2026.08.20 | ₩3,720 | ₩4,068 | ₩3,506 | ₩4,014 | +7.91% | 50.3만 |
|---|
| 2026.08.19 | ₩3,653 | ₩3,840 | ₩3,399 | ₩3,800 | +4.03% | 23.7만 |
|---|
| 2026.08.18 | ₩3,813 | ₩3,867 | ₩3,599 | ₩3,613 | -5.26% | 16.2만 |
|---|
| 2026.08.17 | ₩4,215 | ₩4,322 | ₩3,613 | ₩3,827 | -9.21% | 55.4만 |
|---|
| 2026.08.14 | ₩5,860 | ₩5,860 | ₩4,148 | ₩4,282 | -26.94% | 52.1만 |
|---|
| 2026.08.13 | ₩5,887 | ₩6,141 | ₩5,767 | ₩6,101 | +3.64% | 5.9만 |
|---|
| 2026.08.12 | ₩5,941 | ₩6,168 | ₩5,700 | ₩5,860 | -1.35% | 9.7만 |
|---|
| 2026.08.11 | ₩5,727 | ₩6,182 | ₩5,553 | ₩5,954 | +3.97% | 12.4만 |
|---|
| 2026.08.10 | ₩5,887 | ₩6,034 | ₩5,620 | ₩5,660 | -3.86% | 11.6만 |
|---|
| 2026.08.07 | ₩6,356 | ₩6,489 | ₩5,794 | ₩5,820 | -8.42% | 7.7만 |
|---|
| 2026.08.06 | ₩5,927 | ₩6,663 | ₩5,887 | ₩6,396 | +7.90% | 21.1만 |
|---|
| 2026.08.05 | ₩6,476 | ₩6,489 | ₩5,901 | ₩5,927 | -8.47% | 6.3만 |
|---|
| 2026.08.04 | ₩6,182 | ₩6,476 | ₩6,075 | ₩6,356 | +2.81% | 4.4만 |
|---|
| 2026.08.03 | ₩6,155 | ₩6,409 | ₩6,034 | ₩6,235 | +1.30% | 8만 |
|---|
| 2026.07.31 | ₩6,409 | ₩6,637 | ₩6,141 | ₩6,235 | -2.71% | 7.2만 |
|---|
| 2026.07.30 | ₩5,633 | ₩6,235 | ₩5,633 | ₩6,168 | +9.50% | 4.9만 |
|---|
| 2026.07.29 | ₩6,048 | ₩6,235 | ₩5,486 | ₩5,620 | -7.08% | 9.2만 |
|---|
| 2026.07.28 | ₩6,436 | ₩6,436 | ₩5,352 | ₩5,887 | -8.52% | 38.7만 |
|---|
| 2026.07.27 | ₩6,503 | ₩7,158 | ₩6,329 | ₩6,436 | -1.03% | 10.5만 |
|---|
| 2026.07.24 | ₩6,329 | ₩6,744 | ₩6,329 | ₩6,663 | +5.29% | 9.4만 |
|---|
| 2026.07.23 | ₩6,650 | ₩6,757 | ₩6,275 | ₩6,369 | -4.23% | 13.5만 |
|---|
| 2026.07.22 | ₩6,222 | ₩7,011 | ₩6,222 | ₩6,529 | +4.95% | 32.6만 |
|---|
| 2026.07.21 | ₩5,981 | ₩6,476 | ₩5,794 | ₩6,289 | +5.15% | 19.1만 |
|---|
| 2026.07.20 | ₩5,941 | ₩6,141 | ₩5,713 | ₩5,887 | -0.90% | 12.4만 |
|---|
| 2026.07.17 | ₩5,687 | ₩6,115 | ₩5,566 | ₩5,994 | +5.41% | 12.5만 |
|---|
| 2026.07.16 | ₩6,155 | ₩6,155 | ₩5,446 | ₩5,807 | -5.65% | 21.3만 |
|---|
| 2026.07.15 | ₩5,593 | ₩6,302 | ₩5,553 | ₩6,101 | +9.09% | 38.5만 |
|---|
| 2026.07.14 | ₩6,141 | ₩6,141 | ₩5,098 | ₩5,620 | -8.50% | 77.8만 |
|---|
| 2026.07.13 | ₩9,968 | ₩9,968 | ₩5,807 | ₩5,914 | -40.67% | 138.4만 |
|---|
| 2026.07.10 | ₩9,754 | ₩10,503 | ₩9,741 | ₩10,129 | +3.84% | 64만 |
|---|
| 2026.07.09 | ₩9,098 | ₩10,169 | ₩8,697 | ₩9,594 | +5.44% | 46.6만 |
|---|
| 2026.07.08 | ₩8,603 | ₩9,098 | ₩8,148 | ₩9,058 | +5.29% | 22.5만 |
|---|
| 2026.07.07 | ₩8,617 | ₩8,858 | ₩8,322 | ₩8,456 | -1.86% | 13.9만 |
|---|
| 2026.07.06 | ₩7,961 | ₩8,911 | ₩7,881 | ₩8,510 | +6.89% | 29.8만 |
|---|
| 2026.07.02 | ₩7,988 | ₩8,135 | ₩7,265 | ₩7,881 | -1.34% | 14.9만 |
|---|
| 2026.07.01 | ₩7,694 | ₩8,363 | ₩7,600 | ₩8,015 | +4.17% | 18.4만 |
|---|
| 2026.06.30 | ₩7,707 | ₩7,961 | ₩7,546 | ₩7,948 | +3.12% | 14.9만 |
|---|
| 2026.06.29 | ₩7,198 | ₩7,680 | ₩7,132 | ₩7,573 | +5.20% | 25.6만 |
|---|
| 2026.06.26 | ₩6,463 | ₩7,132 | ₩6,409 | ₩7,132 | +10.35% | 23.3만 |
|---|
| 2026.06.25 | ₩5,901 | ₩6,556 | ₩5,887 | ₩6,489 | +9.98% | 12만 |
|---|
| 2026.06.24 | ₩6,101 | ₩6,262 | ₩5,713 | ₩5,820 | -4.61% | 4.8만 |
|---|
| 2026.06.23 | ₩5,820 | ₩6,302 | ₩5,820 | ₩6,115 | +5.06% | 4.8만 |
|---|
| 2026.06.22 | ₩5,606 | ₩6,262 | ₩5,526 | ₩6,008 | +7.16% | 8.2만 |
|---|
| 2026.06.18 | ₩6,249 | ₩6,249 | ₩5,673 | ₩5,740 | -8.14% | 6만 |
|---|
| 2026.06.17 | ₩6,008 | ₩6,422 | ₩5,968 | ₩6,315 | +5.12% | 4.3만 |
|---|
| 2026.06.16 | ₩5,847 | ₩5,994 | ₩5,700 | ₩5,914 | +1.14% | 2.9만 |
|---|
| 2026.06.15 | ₩6,088 | ₩6,529 | ₩5,901 | ₩5,994 | -1.54% | 8.9만 |
|---|
| 2026.06.12 | ₩6,155 | ₩6,342 | ₩6,021 | ₩6,195 | +0.65% | 5.5만 |
|---|
| 2026.06.11 | ₩6,623 | ₩6,623 | ₩6,262 | ₩6,356 | -4.04% | 11.2만 |
|---|
| 2026.06.10 | ₩5,820 | ₩6,529 | ₩5,807 | ₩6,516 | +11.95% | 14.7만 |
|---|
| 2026.06.09 | ₩5,646 | ₩5,820 | ₩5,299 | ₩5,687 | +0.71% | 4.2만 |
|---|
| 2026.06.08 | ₩5,406 | ₩5,860 | ₩5,406 | ₩5,593 | +3.47% | 5.7만 |
|---|
| 2026.06.05 | ₩5,847 | ₩5,927 | ₩5,285 | ₩5,325 | -8.92% | 3.5만 |
|---|
| 2026.06.04 | ₩5,860 | ₩6,034 | ₩5,727 | ₩5,901 | +0.68% | 7.2만 |
|---|
| 2026.06.03 | ₩5,513 | ₩6,141 | ₩5,513 | ₩6,008 | +8.98% | 7.6만 |
|---|
| 2026.06.02 | ₩5,325 | ₩5,687 | ₩5,098 | ₩5,580 | +4.77% | 5.9만 |
|---|
| 2026.06.01 | ₩5,299 | ₩5,820 | ₩5,191 | ₩5,365 | +1.26% | 18.5만 |
|---|
| 2026.05.29 | ₩5,044 | ₩5,245 | ₩4,857 | ₩5,205 | +3.18% | 3.6만 |
|---|
| 2026.05.28 | ₩5,151 | ₩5,312 | ₩4,750 | ₩5,018 | -2.60% | 10.6만 |
|---|
| 2026.05.27 | ₩5,513 | ₩5,513 | ₩5,071 | ₩5,218 | -5.34% | 5.5만 |
|---|
| 2026.05.26 | ₩5,526 | ₩5,553 | ₩5,258 | ₩5,513 | -0.24% | 9.8만 |
|---|
| 2026.05.22 | ₩5,620 | ₩5,620 | ₩5,285 | ₩5,526 | -1.67% | 5.2만 |
|---|
| 2026.05.21 | ₩5,687 | ₩5,687 | ₩5,245 | ₩5,593 | -1.65% | 9.8만 |
|---|
| 2026.05.20 | ₩5,847 | ₩5,968 | ₩5,526 | ₩5,687 | -2.75% | 8.6만 |
|---|
| 2026.05.19 | ₩6,008 | ₩6,021 | ₩5,084 | ₩5,780 | -3.79% | 19.9만 |
|---|
| 2026.05.18 | ₩5,232 | ₩6,168 | ₩5,232 | ₩5,981 | +14.32% | 24.7만 |
|---|
| 2026.05.15 | ₩5,834 | ₩6,556 | ₩5,084 | ₩5,232 | -10.32% | 56.3만 |
|---|
| 2026.05.14 | ₩4,643 | ₩5,312 | ₩4,536 | ₩5,165 | +11.24% | 15.9만 |
|---|
| 2026.05.13 | ₩4,630 | ₩4,723 | ₩4,496 | ₩4,563 | -1.45% | 2만 |
|---|
| 2026.05.12 | ₩4,670 | ₩4,790 | ₩4,456 | ₩4,670 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩4,322 | ₩4,844 | ₩4,268 | ₩4,643 | +7.43% | 6.6만 |
|---|
| 2026.05.08 | ₩4,536 | ₩4,630 | ₩4,201 | ₩4,201 | -7.37% | 4.8만 |
|---|
| 2026.05.07 | ₩4,616 | ₩4,630 | ₩4,308 | ₩4,469 | -3.19% | 10.2만 |
|---|
| 2026.05.06 | ₩4,897 | ₩4,897 | ₩4,603 | ₩4,656 | -4.92% | 6.9만 |
|---|
| 2026.05.05 | ₩4,897 | ₩5,125 | ₩4,884 | ₩4,897 | 0.00% | 6.1만 |
|---|
| 2026.05.04 | ₩4,616 | ₩5,018 | ₩4,456 | ₩4,844 | +4.93% | 14.9만 |
|---|
| 2026.05.01 | ₩4,349 | ₩4,616 | ₩4,282 | ₩4,603 | +5.85% | 6만 |
|---|
| 2026.04.30 | ₩4,496 | ₩4,496 | ₩4,148 | ₩4,429 | -1.49% | 6.8만 |
|---|
| 2026.04.29 | ₩4,777 | ₩4,777 | ₩4,362 | ₩4,496 | -5.88% | 9.3만 |
|---|
| 2026.04.28 | ₩4,991 | ₩5,125 | ₩4,589 | ₩4,777 | -4.29% | 11만 |
|---|
| 2026.04.27 | ₩4,415 | ₩5,178 | ₩4,402 | ₩4,830 | +9.39% | 36.5만 |
|---|
| 2026.04.24 | ₩3,907 | ₩4,415 | ₩3,853 | ₩4,335 | +10.96% | 9.8만 |
|---|
| 2026.04.23 | ₩3,572 | ₩3,947 | ₩3,519 | ₩3,947 | +10.49% | 6.6만 |
|---|
| 2026.04.22 | ₩3,479 | ₩3,572 | ₩3,452 | ₩3,492 | +0.38% | 2.6만 |
|---|
| 2026.04.21 | ₩3,506 | ₩3,572 | ₩3,452 | ₩3,452 | -1.53% | 3.9만 |
|---|
| 2026.04.20 | ₩3,399 | ₩3,572 | ₩3,372 | ₩3,452 | +1.57% | 5.6만 |
|---|
| 2026.04.17 | ₩3,787 | ₩3,787 | ₩3,452 | ₩3,452 | -8.83% | 8.2만 |
|---|
| 2026.04.16 | ₩3,706 | ₩3,813 | ₩3,639 | ₩3,800 | +2.53% | 4.7만 |
|---|
| 2026.04.15 | ₩3,452 | ₩3,733 | ₩3,425 | ₩3,693 | +6.98% | 6.9만 |
|---|
| 2026.04.14 | ₩3,559 | ₩3,599 | ₩3,292 | ₩3,439 | -3.38% | 11.4만 |
|---|
| 2026.04.13 | ₩3,465 | ₩3,586 | ₩3,439 | ₩3,546 | +2.32% | 5.3만 |
|---|
| 2026.04.10 | ₩3,746 | ₩3,746 | ₩3,412 | ₩3,465 | -7.50% | 8.5만 |
|---|
| 2026.04.09 | ₩3,639 | ₩3,813 | ₩3,599 | ₩3,760 | +3.31% | 5.5만 |
|---|
| 2026.04.08 | ₩4,068 | ₩4,068 | ₩3,506 | ₩3,639 | -10.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,867 | ₩4,027 | ₩3,800 | ₩4,014 | +3.81% | 8.7만 |
|---|
| 2026.04.06 | ₩4,001 | ₩4,027 | ₩3,746 | ₩3,920 | -2.01% | 10.1만 |
|---|
| 2026.04.02 | ₩3,813 | ₩4,054 | ₩3,599 | ₩4,001 | +4.91% | 24.1만 |
|---|
| 2026.04.01 | ₩4,549 | ₩4,616 | ₩3,626 | ₩3,720 | -18.24% | 34.8만 |
|---|
| 2026.03.31 | ₩3,706 | ₩4,670 | ₩3,706 | ₩4,630 | +24.91% | 59.3만 |
|---|
| 2026.03.30 | ₩4,442 | ₩4,482 | ₩3,358 | ₩3,532 | -20.48% | 32.7만 |
|---|
| 2026.03.27 | ₩4,108 | ₩4,817 | ₩4,108 | ₩4,349 | +5.86% | 38.8만 |
|---|
| 2026.03.26 | ₩3,653 | ₩4,268 | ₩3,506 | ₩4,054 | +10.99% | 28.5만 |
|---|
| 2026.03.25 | ₩3,358 | ₩3,853 | ₩3,358 | ₩3,720 | +10.76% | 16.4만 |
|---|
| 2026.03.24 | ₩2,970 | ₩3,559 | ₩2,903 | ₩3,345 | +12.61% | 20.1만 |
|---|
| 2026.03.23 | ₩3,211 | ₩3,211 | ₩2,756 | ₩2,957 | -7.92% | 31.4만 |
|---|
| 2026.03.20 | ₩3,800 | ₩3,880 | ₩2,810 | ₩3,225 | -15.14% | 51.8만 |
|---|
| 2026.03.19 | ₩6,396 | ₩6,422 | ₩3,720 | ₩3,961 | -38.08% | 93.9만 |
|---|
| 2026.03.18 | ₩6,570 | ₩6,583 | ₩6,275 | ₩6,436 | -2.04% | 15.1만 |
|---|
| 2026.03.17 | ₩6,249 | ₩6,623 | ₩6,048 | ₩6,556 | +4.93% | 28.4만 |
|---|
| 2026.03.16 | ₩5,927 | ₩6,396 | ₩5,874 | ₩6,208 | +4.74% | 26.4만 |
|---|
| 2026.03.13 | ₩5,713 | ₩5,914 | ₩5,446 | ₩5,914 | +3.51% | 16.4만 |
|---|
| 2026.03.12 | ₩5,767 | ₩5,767 | ₩5,392 | ₩5,740 | -0.46% | 13.1만 |
|---|
| 2026.03.11 | ₩5,673 | ₩5,874 | ₩5,432 | ₩5,767 | +1.65% | 21.5만 |
|---|
| 2026.03.10 | ₩5,138 | ₩6,048 | ₩5,125 | ₩5,646 | +9.90% | 35.1만 |
|---|
| 2026.03.09 | ₩4,737 | ₩5,432 | ₩4,683 | ₩5,218 | +10.17% | 26.6만 |
|---|
| 2026.03.06 | ₩4,576 | ₩5,018 | ₩4,536 | ₩4,884 | +6.73% | 15.8만 |
|---|
| 2026.03.05 | ₩4,897 | ₩5,084 | ₩4,496 | ₩4,656 | -4.92% | 13.9만 |
|---|
| 2026.03.04 | ₩4,964 | ₩4,964 | ₩4,656 | ₩4,924 | -0.81% | 4.8만 |
|---|
| 2026.03.03 | ₩4,803 | ₩5,031 | ₩4,509 | ₩4,857 | +1.11% | 13만 |
|---|
| 2026.03.02 | ₩4,522 | ₩4,951 | ₩4,349 | ₩4,897 | +8.28% | 25.7만 |
|---|
| 2026.02.27 | ₩4,737 | ₩4,803 | ₩4,415 | ₩4,576 | -3.39% | 9.2만 |
|---|
| 2026.02.26 | ₩4,349 | ₩4,857 | ₩4,228 | ₩4,737 | +8.92% | 12.1만 |
|---|
| 2026.02.25 | ₩3,947 | ₩4,616 | ₩3,800 | ₩4,362 | +10.51% | 14.7만 |
|---|
| 2026.02.24 | ₩3,680 | ₩4,014 | ₩3,626 | ₩3,947 | +7.27% | 5.6만 |
|---|
| 2026.02.23 | ₩3,961 | ₩3,987 | ₩3,639 | ₩3,639 | -8.11% | 9만 |
|---|
| 2026.02.20 | ₩3,827 | ₩3,987 | ₩3,813 | ₩3,961 | +3.50% | 11.8만 |
|---|
| 2026.02.19 | ₩3,693 | ₩4,054 | ₩3,693 | ₩3,813 | +3.26% | 15.7만 |
|---|
| 2026.02.18 | ₩3,412 | ₩3,853 | ₩3,399 | ₩3,639 | +6.67% | 11.3만 |
|---|
| 2026.02.17 | ₩3,332 | ₩3,479 | ₩3,238 | ₩3,399 | +2.01% | 7.9만 |
|---|
| 2026.02.13 | ₩3,104 | ₩3,452 | ₩3,024 | ₩3,372 | +8.62% | 6.2만 |
|---|
| 2026.02.12 | ₩3,559 | ₩3,599 | ₩2,970 | ₩3,104 | -12.78% | 10.5만 |
|---|
| 2026.02.11 | ₩3,198 | ₩3,613 | ₩3,184 | ₩3,492 | +9.21% | 13.9만 |
|---|
| 2026.02.10 | ₩3,024 | ₩3,198 | ₩3,011 | ₩3,198 | +5.75% | 3.5만 |
|---|
| 2026.02.09 | ₩3,118 | ₩3,144 | ₩2,970 | ₩3,037 | -2.58% | 6.2만 |
|---|
| 2026.02.06 | ₩2,917 | ₩3,131 | ₩2,903 | ₩3,011 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩3,064 | ₩3,077 | ₩2,783 | ₩2,863 | -6.55% | 8.2만 |
|---|
| 2026.02.04 | ₩3,037 | ₩3,131 | ₩2,957 | ₩3,051 | +0.44% | 5만 |
|---|
| 2026.02.03 | ₩2,997 | ₩3,104 | ₩2,930 | ₩3,051 | +1.79% | 6만 |
|---|
| 2026.02.02 | ₩2,770 | ₩3,064 | ₩2,770 | ₩2,930 | +5.80% | 4.1만 |
|---|
| 2026.01.30 | ₩2,917 | ₩2,917 | ₩2,676 | ₩2,770 | -5.05% | 7.2만 |
|---|
| 2026.01.29 | ₩3,077 | ₩3,118 | ₩2,917 | ₩2,930 | -4.78% | 2.5만 |
|---|
| 2026.01.28 | ₩3,064 | ₩3,158 | ₩2,957 | ₩3,011 | -1.75% | 7.3만 |
|---|
| 2026.01.27 | ₩2,984 | ₩3,144 | ₩2,890 | ₩3,104 | +4.04% | 3.7만 |
|---|
| 2026.01.26 | ₩3,077 | ₩3,131 | ₩2,930 | ₩2,957 | -3.91% | 6.1만 |
|---|
| 2026.01.23 | ₩2,984 | ₩3,198 | ₩2,863 | ₩3,131 | +4.93% | 4.7만 |
|---|
| 2026.01.22 | ₩2,984 | ₩2,997 | ₩2,823 | ₩2,984 | 0.00% | 5.5만 |
|---|
| 2026.01.21 | ₩2,957 | ₩3,131 | ₩2,743 | ₩2,837 | -4.07% | 14.7만 |
|---|
| 2026.01.20 | ₩2,743 | ₩2,917 | ₩2,582 | ₩2,877 | +4.88% | 7.8만 |
|---|
| 2026.01.16 | ₩2,609 | ₩2,770 | ₩2,542 | ₩2,743 | +5.13% | 4.4만 |
|---|
| 2026.01.15 | ₩2,542 | ₩2,636 | ₩2,449 | ₩2,569 | +1.05% | 2.5만 |
|---|
| 2026.01.14 | ₩2,663 | ₩2,676 | ₩2,489 | ₩2,542 | -4.52% | 15.3만 |
|---|
| 2026.01.13 | ₩2,462 | ₩2,730 | ₩2,408 | ₩2,636 | +7.07% | 18.6만 |
|---|
| 2026.01.12 | ₩2,462 | ₩2,462 | ₩2,355 | ₩2,382 | -3.26% | 5.3만 |
|---|
| 2026.01.09 | ₩2,315 | ₩2,475 | ₩2,275 | ₩2,355 | +1.73% | 5.7만 |
|---|
| 2026.01.08 | ₩2,315 | ₩2,368 | ₩2,275 | ₩2,275 | -1.73% | 2.4만 |
|---|
| 2026.01.07 | ₩2,234 | ₩2,355 | ₩2,221 | ₩2,301 | +2.99% | 4.6만 |
|---|
| 2026.01.06 | ₩2,449 | ₩2,449 | ₩2,221 | ₩2,248 | -8.20% | 3.8만 |
|---|
| 2026.01.05 | ₩2,181 | ₩2,408 | ₩2,154 | ₩2,355 | +7.98% | 8.3만 |
|---|
| 2026.01.02 | ₩2,127 | ₩2,208 | ₩2,074 | ₩2,168 | +1.89% | 5.3만 |
|---|
| 2025.12.31 | ₩2,181 | ₩2,194 | ₩2,034 | ₩2,087 | -4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩2,194 | ₩2,208 | ₩2,168 | ₩2,181 | -0.61% | 2.9만 |
|---|
| 2025.12.29 | ₩2,275 | ₩2,275 | ₩2,154 | ₩2,154 | -5.29% | 7.7만 |
|---|
| 2025.12.26 | ₩2,248 | ₩2,315 | ₩2,234 | ₩2,275 | +1.19% | 1.7만 |
|---|
| 2025.12.24 | ₩2,261 | ₩2,382 | ₩2,208 | ₩2,275 | +0.59% | 1.8만 |
|---|
| 2025.12.23 | ₩2,288 | ₩2,395 | ₩2,234 | ₩2,234 | -2.34% | 2.9만 |
|---|
| 2025.12.22 | ₩2,208 | ₩2,315 | ₩2,208 | ₩2,275 | +3.03% | 2.7만 |
|---|
| 2025.12.19 | ₩2,315 | ₩2,315 | ₩2,168 | ₩2,208 | -4.62% | 2.3만 |
|---|
| 2025.12.18 | ₩2,127 | ₩2,261 | ₩2,127 | ₩2,181 | +2.52% | 6.1만 |
|---|
| 2025.12.17 | ₩2,234 | ₩2,234 | ₩2,007 | ₩2,168 | -2.99% | 10.3만 |
|---|
| 2025.12.16 | ₩2,288 | ₩2,301 | ₩2,208 | ₩2,248 | -1.75% | 1.8만 |
|---|
| 2025.12.15 | ₩2,355 | ₩2,382 | ₩2,261 | ₩2,288 | -2.84% | 2.9만 |
|---|
| 2025.12.12 | ₩2,382 | ₩2,395 | ₩2,355 | ₩2,355 | -1.12% | 1.6만 |
|---|
| 2025.12.11 | ₩2,395 | ₩2,449 | ₩2,355 | ₩2,355 | -1.68% | 3.7만 |
|---|
| 2025.12.10 | ₩2,435 | ₩2,502 | ₩2,382 | ₩2,435 | 0.00% | 1.9만 |
|---|
| 2025.12.09 | ₩2,408 | ₩2,489 | ₩2,261 | ₩2,408 | 0.00% | 8.7만 |
|---|
| 2025.12.08 | ₩2,582 | ₩2,596 | ₩2,355 | ₩2,489 | -3.63% | 10.5만 |
|---|
| 2025.12.05 | ₩2,622 | ₩2,743 | ₩2,622 | ₩2,622 | 0.00% | 3.4만 |
|---|
| 2025.12.04 | ₩2,663 | ₩2,689 | ₩2,569 | ₩2,649 | -0.50% | 2.1만 |
|---|
| 2025.12.03 | ₩2,649 | ₩2,716 | ₩2,596 | ₩2,622 | -1.01% | 1.2만 |
|---|
| 2025.12.02 | ₩2,622 | ₩2,622 | ₩2,542 | ₩2,542 | -3.06% | 1.5만 |
|---|
| 2025.12.01 | ₩2,663 | ₩2,663 | ₩2,596 | ₩2,596 | -2.51% | 4만 |
|---|
| 2025.11.28 | ₩2,743 | ₩2,743 | ₩2,622 | ₩2,622 | -4.39% | 5.1만 |
|---|
| 2025.11.26 | ₩2,636 | ₩2,676 | ₩2,556 | ₩2,649 | +0.51% | 1.6만 |
|---|
| 2025.11.25 | ₩2,502 | ₩2,622 | ₩2,502 | ₩2,542 | +1.60% | 1.7만 |
|---|
| 2025.11.24 | ₩2,422 | ₩2,569 | ₩2,422 | ₩2,529 | +4.42% | 2.8만 |
|---|
| 2025.11.21 | ₩2,422 | ₩2,475 | ₩2,382 | ₩2,435 | +0.55% | 2.8만 |
|---|
| 2025.11.20 | ₩2,556 | ₩2,649 | ₩2,449 | ₩2,449 | -4.19% | 2.2만 |
|---|
| 2025.11.19 | ₩2,609 | ₩2,743 | ₩2,515 | ₩2,556 | -2.05% | 3.3만 |
|---|
| 2025.11.18 | ₩2,743 | ₩2,770 | ₩2,596 | ₩2,609 | -4.88% | 4.9만 |
|---|
| 2025.11.17 | ₩2,716 | ₩2,877 | ₩2,716 | ₩2,770 | +1.97% | 3.9만 |
|---|
| 2025.11.14 | ₩2,676 | ₩2,783 | ₩2,676 | ₩2,743 | +2.50% | 1.8만 |
|---|
| 2025.11.13 | ₩2,689 | ₩2,903 | ₩2,676 | ₩2,689 | 0.00% | 2.9만 |
|---|
| 2025.11.12 | ₩2,783 | ₩2,850 | ₩2,756 | ₩2,756 | -0.96% | 1.8만 |
|---|
| 2025.11.11 | ₩2,770 | ₩2,890 | ₩2,730 | ₩2,810 | +1.45% | 2.1만 |
|---|
| 2025.11.10 | ₩2,703 | ₩2,890 | ₩2,609 | ₩2,823 | +4.46% | 6.4만 |
|---|
| 2025.11.07 | ₩2,743 | ₩2,770 | ₩2,408 | ₩2,609 | -4.88% | 14.4만 |
|---|
| 2025.11.06 | ₩2,984 | ₩2,984 | ₩2,743 | ₩2,837 | -4.93% | 7.1만 |
|---|
| 2025.11.05 | ₩2,676 | ₩2,890 | ₩2,676 | ₩2,890 | +8.00% | 4.1만 |
|---|
| 2025.11.04 | ₩2,716 | ₩2,944 | ₩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 | ₩2,676 | ₩2,783 | ₩2,502 | ₩2,636 | -1.50% | 3.5만 |
|---|
| 2025.10.30 | ₩2,703 | ₩2,783 | ₩2,689 | ₩2,703 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,783 | ₩2,863 | ₩2,703 | ₩2,703 | -2.88% | 4.5만 |
|---|
| 2025.10.28 | ₩2,930 | ₩3,024 | ₩2,796 | ₩2,890 | -1.37% | 6.8만 |
|---|
| 2025.10.27 | ₩3,104 | ₩3,144 | ₩2,837 | ₩2,944 | -5.17% | 9.5만 |
|---|
| 2025.10.24 | ₩2,944 | ₩3,051 | ₩2,743 | ₩3,011 | +2.27% | 14.2만 |
|---|
| 2025.10.23 | ₩2,582 | ₩2,944 | ₩2,529 | ₩2,850 | +10.36% | 24.2만 |
|---|
| 2025.10.22 | ₩2,542 | ₩2,730 | ₩2,342 | ₩2,529 | -0.53% | 19.3만 |
|---|
| 2025.10.21 | ₩2,408 | ₩2,515 | ₩2,355 | ₩2,515 | +4.44% | 3.7만 |
|---|
| 2025.10.20 | ₩2,422 | ₩2,542 | ₩2,328 | ₩2,435 | +0.55% | 3.5만 |
|---|
| 2025.10.17 | ₩2,422 | ₩2,422 | ₩2,234 | ₩2,234 | -7.73% | 4.7만 |
|---|
| 2025.10.16 | ₩2,542 | ₩2,542 | ₩2,408 | ₩2,462 | -3.16% | 3.4만 |
|---|
| 2025.10.15 | ₩2,622 | ₩2,663 | ₩2,489 | ₩2,556 | -2.55% | 4.2만 |
|---|
| 2025.10.14 | ₩2,542 | ₩2,730 | ₩2,489 | ₩2,649 | +4.21% | 6.6만 |
|---|
| 2025.10.13 | ₩2,502 | ₩2,569 | ₩2,408 | ₩2,556 | +2.14% | 6만 |
|---|
| 2025.10.10 | ₩2,636 | ₩2,636 | ₩2,342 | ₩2,342 | -11.17% | 10.9만 |
|---|