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 | ₩3,442 | ₩3,576 | ₩3,282 | ₩3,456 | +0.39% | 19.3만 |
| 2026.10.08 | ₩3,749 | ₩3,749 | ₩3,429 | ₩3,456 | -7.83% | 12.1만 |
| 2026.10.07 | ₩3,496 | ₩3,656 | ₩3,496 | ₩3,629 | +3.82% | 3.5만 |
| 2026.10.06 | ₩3,789 | ₩3,936 | ₩3,509 | ₩3,536 | -6.69% | 17.3만 |
| 2026.10.05 | ₩3,683 | ₩4,003 | ₩3,589 | ₩3,696 | +0.36% | 11.1만 |
| 2026.10.02 | ₩3,469 | ₩3,709 | ₩3,469 | ₩3,683 | +6.15% | 7.3만 |
| 2026.10.01 | ₩3,723 | ₩3,723 | ₩3,402 | ₩3,469 | -6.81% | 25.4만 |
| 2026.09.30 | ₩3,909 | ₩3,909 | ₩3,683 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,723 |
| -4.78% |
| 5.4만 |
| 2026.09.29 | ₩3,936 | ₩3,989 | ₩3,736 | ₩3,843 | -2.37% | 6.3만 |
|---|
| 2026.09.28 | ₩3,843 | ₩3,936 | ₩3,776 | ₩3,869 | +0.69% | 4.2만 |
|---|
| 2026.09.25 | ₩4,150 | ₩4,150 | ₩3,856 | ₩3,856 | -7.07% | 3.8만 |
|---|
| 2026.09.24 | ₩3,963 | ₩4,216 | ₩3,963 | ₩4,110 | +3.70% | 4.1만 |
|---|
| 2026.09.23 | ₩4,083 | ₩4,096 | ₩3,883 | ₩3,963 | -2.94% | 2.9만 |
|---|
| 2026.09.22 | ₩4,176 | ₩4,270 | ₩4,110 | ₩4,110 | -1.60% | 4.1만 |
|---|
| 2026.09.21 | ₩4,230 | ₩4,323 | ₩4,003 | ₩4,190 | -0.95% | 6.9만 |
|---|
| 2026.09.18 | ₩4,336 | ₩4,470 | ₩4,190 | ₩4,336 | 0.00% | 7.6만 |
|---|
| 2026.09.17 | ₩4,323 | ₩4,483 | ₩4,296 | ₩4,336 | +0.31% | 4.3만 |
|---|
| 2026.09.16 | ₩4,176 | ₩4,336 | ₩4,110 | ₩4,310 | +3.19% | 4.1만 |
|---|
| 2026.09.15 | ₩4,256 | ₩4,323 | ₩3,989 | ₩4,150 | -2.51% | 10.4만 |
|---|
| 2026.09.14 | ₩4,483 | ₩4,577 | ₩4,296 | ₩4,296 | -4.17% | 8.8만 |
|---|
| 2026.09.11 | ₩4,550 | ₩4,670 | ₩4,483 | ₩4,483 | -1.47% | 2.8만 |
|---|
| 2026.09.10 | ₩4,523 | ₩4,697 | ₩4,430 | ₩4,510 | -0.29% | 2.6만 |
|---|
| 2026.09.09 | ₩4,550 | ₩4,763 | ₩4,510 | ₩4,563 | +0.29% | 5.5만 |
|---|
| 2026.09.08 | ₩4,870 | ₩5,070 | ₩4,550 | ₩4,550 | -6.58% | 11.1만 |
|---|
| 2026.09.04 | ₩4,843 | ₩4,964 | ₩4,670 | ₩4,870 | +0.55% | 3.9만 |
|---|
| 2026.09.03 | ₩4,483 | ₩4,883 | ₩4,403 | ₩4,843 | +8.04% | 9.1만 |
|---|
| 2026.09.02 | ₩4,510 | ₩4,710 | ₩4,190 | ₩4,430 | -1.78% | 29.1만 |
|---|
| 2026.09.01 | ₩4,497 | ₩4,630 | ₩4,296 | ₩4,630 | +2.97% | 7.8만 |
|---|
| 2026.08.31 | ₩4,510 | ₩4,617 | ₩4,336 | ₩4,523 | +0.30% | 9.1만 |
|---|
| 2026.08.28 | ₩4,336 | ₩4,537 | ₩4,336 | ₩4,456 | +2.77% | 5.8만 |
|---|
| 2026.08.27 | ₩4,416 | ₩4,537 | ₩4,296 | ₩4,336 | -1.81% | 3.3만 |
|---|
| 2026.08.26 | ₩4,590 | ₩4,590 | ₩4,203 | ₩4,430 | -3.49% | 12.5만 |
|---|
| 2026.08.25 | ₩4,563 | ₩4,897 | ₩4,336 | ₩4,416 | -3.22% | 22만 |
|---|
| 2026.08.24 | ₩4,443 | ₩4,670 | ₩4,190 | ₩4,563 | +2.70% | 22.7만 |
|---|
| 2026.08.21 | ₩4,016 | ₩4,643 | ₩4,016 | ₩4,550 | +13.29% | 25.1만 |
|---|
| 2026.08.20 | ₩3,709 | ₩4,056 | ₩3,496 | ₩4,003 | +7.91% | 50.3만 |
|---|
| 2026.08.19 | ₩3,643 | ₩3,829 | ₩3,389 | ₩3,789 | +4.03% | 23.7만 |
|---|
| 2026.08.18 | ₩3,803 | ₩3,856 | ₩3,589 | ₩3,603 | -5.26% | 16.2만 |
|---|
| 2026.08.17 | ₩4,203 | ₩4,310 | ₩3,603 | ₩3,816 | -9.21% | 55.4만 |
|---|
| 2026.08.14 | ₩5,844 | ₩5,844 | ₩4,136 | ₩4,270 | -26.94% | 52.1만 |
|---|
| 2026.08.13 | ₩5,871 | ₩6,124 | ₩5,751 | ₩6,084 | +3.64% | 5.9만 |
|---|
| 2026.08.12 | ₩5,924 | ₩6,151 | ₩5,684 | ₩5,844 | -1.35% | 9.7만 |
|---|
| 2026.08.11 | ₩5,711 | ₩6,164 | ₩5,537 | ₩5,938 | +3.97% | 12.4만 |
|---|
| 2026.08.10 | ₩5,871 | ₩6,018 | ₩5,604 | ₩5,644 | -3.86% | 11.6만 |
|---|
| 2026.08.07 | ₩6,338 | ₩6,471 | ₩5,777 | ₩5,804 | -8.42% | 7.7만 |
|---|
| 2026.08.06 | ₩5,911 | ₩6,645 | ₩5,871 | ₩6,378 | +7.90% | 21.1만 |
|---|
| 2026.08.05 | ₩6,458 | ₩6,471 | ₩5,884 | ₩5,911 | -8.47% | 6.3만 |
|---|
| 2026.08.04 | ₩6,164 | ₩6,458 | ₩6,058 | ₩6,338 | +2.81% | 4.4만 |
|---|
| 2026.08.03 | ₩6,138 | ₩6,391 | ₩6,018 | ₩6,218 | +1.30% | 8만 |
|---|
| 2026.07.31 | ₩6,391 | ₩6,618 | ₩6,124 | ₩6,218 | -2.71% | 7.2만 |
|---|
| 2026.07.30 | ₩5,617 | ₩6,218 | ₩5,617 | ₩6,151 | +9.50% | 4.9만 |
|---|
| 2026.07.29 | ₩6,031 | ₩6,218 | ₩5,471 | ₩5,604 | -7.08% | 9.2만 |
|---|
| 2026.07.28 | ₩6,418 | ₩6,418 | ₩5,337 | ₩5,871 | -8.52% | 38.7만 |
|---|
| 2026.07.27 | ₩6,485 | ₩7,138 | ₩6,311 | ₩6,418 | -1.03% | 10.5만 |
|---|
| 2026.07.24 | ₩6,311 | ₩6,725 | ₩6,311 | ₩6,645 | +5.29% | 9.4만 |
|---|
| 2026.07.23 | ₩6,631 | ₩6,738 | ₩6,258 | ₩6,351 | -4.23% | 13.5만 |
|---|
| 2026.07.22 | ₩6,204 | ₩6,992 | ₩6,204 | ₩6,511 | +4.95% | 32.6만 |
|---|
| 2026.07.21 | ₩5,964 | ₩6,458 | ₩5,777 | ₩6,271 | +5.15% | 19.1만 |
|---|
| 2026.07.20 | ₩5,924 | ₩6,124 | ₩5,697 | ₩5,871 | -0.90% | 12.4만 |
|---|
| 2026.07.17 | ₩5,671 | ₩6,098 | ₩5,551 | ₩5,978 | +5.41% | 12.5만 |
|---|
| 2026.07.16 | ₩6,138 | ₩6,138 | ₩5,431 | ₩5,791 | -5.65% | 21.3만 |
|---|
| 2026.07.15 | ₩5,577 | ₩6,284 | ₩5,537 | ₩6,084 | +9.09% | 38.5만 |
|---|
| 2026.07.14 | ₩6,124 | ₩6,124 | ₩5,084 | ₩5,604 | -8.50% | 77.8만 |
|---|
| 2026.07.13 | ₩9,940 | ₩9,940 | ₩5,791 | ₩5,898 | -40.67% | 138.4만 |
|---|
| 2026.07.10 | ₩9,727 | ₩10,474 | ₩9,714 | ₩10,100 | +3.84% | 64만 |
|---|
| 2026.07.09 | ₩9,073 | ₩10,141 | ₩8,673 | ₩9,567 | +5.44% | 46.6만 |
|---|
| 2026.07.08 | ₩8,579 | ₩9,073 | ₩8,126 | ₩9,033 | +5.29% | 22.5만 |
|---|
| 2026.07.07 | ₩8,593 | ₩8,833 | ₩8,299 | ₩8,433 | -1.86% | 13.9만 |
|---|
| 2026.07.06 | ₩7,939 | ₩8,886 | ₩7,859 | ₩8,486 | +6.89% | 29.8만 |
|---|
| 2026.07.02 | ₩7,966 | ₩8,112 | ₩7,245 | ₩7,859 | -1.34% | 14.9만 |
|---|
| 2026.07.01 | ₩7,672 | ₩8,339 | ₩7,579 | ₩7,992 | +4.17% | 18.4만 |
|---|
| 2026.06.30 | ₩7,685 | ₩7,939 | ₩7,525 | ₩7,926 | +3.12% | 14.9만 |
|---|
| 2026.06.29 | ₩7,178 | ₩7,659 | ₩7,112 | ₩7,552 | +5.20% | 25.6만 |
|---|
| 2026.06.26 | ₩6,445 | ₩7,112 | ₩6,391 | ₩7,112 | +10.35% | 23.3만 |
|---|
| 2026.06.25 | ₩5,884 | ₩6,538 | ₩5,871 | ₩6,471 | +9.98% | 12만 |
|---|
| 2026.06.24 | ₩6,084 | ₩6,244 | ₩5,697 | ₩5,804 | -4.61% | 4.8만 |
|---|
| 2026.06.23 | ₩5,804 | ₩6,284 | ₩5,804 | ₩6,098 | +5.06% | 4.8만 |
|---|
| 2026.06.22 | ₩5,591 | ₩6,244 | ₩5,511 | ₩5,991 | +7.16% | 8.2만 |
|---|
| 2026.06.18 | ₩6,231 | ₩6,231 | ₩5,657 | ₩5,724 | -8.14% | 6만 |
|---|
| 2026.06.17 | ₩5,991 | ₩6,405 | ₩5,951 | ₩6,298 | +5.12% | 4.3만 |
|---|
| 2026.06.16 | ₩5,831 | ₩5,978 | ₩5,684 | ₩5,898 | +1.14% | 2.9만 |
|---|
| 2026.06.15 | ₩6,071 | ₩6,511 | ₩5,884 | ₩5,978 | -1.54% | 8.9만 |
|---|
| 2026.06.12 | ₩6,138 | ₩6,324 | ₩6,004 | ₩6,178 | +0.65% | 5.5만 |
|---|
| 2026.06.11 | ₩6,605 | ₩6,605 | ₩6,244 | ₩6,338 | -4.04% | 11.2만 |
|---|
| 2026.06.10 | ₩5,804 | ₩6,511 | ₩5,791 | ₩6,498 | +11.95% | 14.7만 |
|---|
| 2026.06.09 | ₩5,631 | ₩5,804 | ₩5,284 | ₩5,671 | +0.71% | 4.2만 |
|---|
| 2026.06.08 | ₩5,390 | ₩5,844 | ₩5,390 | ₩5,577 | +3.47% | 5.7만 |
|---|
| 2026.06.05 | ₩5,831 | ₩5,911 | ₩5,270 | ₩5,310 | -8.92% | 3.5만 |
|---|
| 2026.06.04 | ₩5,844 | ₩6,018 | ₩5,711 | ₩5,884 | +0.68% | 7.2만 |
|---|
| 2026.06.03 | ₩5,497 | ₩6,124 | ₩5,497 | ₩5,991 | +8.98% | 7.6만 |
|---|
| 2026.06.02 | ₩5,310 | ₩5,671 | ₩5,084 | ₩5,564 | +4.77% | 5.9만 |
|---|
| 2026.06.01 | ₩5,284 | ₩5,804 | ₩5,177 | ₩5,350 | +1.26% | 18.5만 |
|---|
| 2026.05.29 | ₩5,030 | ₩5,230 | ₩4,843 | ₩5,190 | +3.18% | 3.6만 |
|---|
| 2026.05.28 | ₩5,137 | ₩5,297 | ₩4,737 | ₩5,004 | -2.60% | 10.6만 |
|---|
| 2026.05.27 | ₩5,497 | ₩5,497 | ₩5,057 | ₩5,204 | -5.34% | 5.5만 |
|---|
| 2026.05.26 | ₩5,511 | ₩5,537 | ₩5,244 | ₩5,497 | -0.24% | 9.8만 |
|---|
| 2026.05.22 | ₩5,604 | ₩5,604 | ₩5,270 | ₩5,511 | -1.67% | 5.2만 |
|---|
| 2026.05.21 | ₩5,671 | ₩5,671 | ₩5,230 | ₩5,577 | -1.65% | 9.8만 |
|---|
| 2026.05.20 | ₩5,831 | ₩5,951 | ₩5,511 | ₩5,671 | -2.75% | 8.6만 |
|---|
| 2026.05.19 | ₩5,991 | ₩6,004 | ₩5,070 | ₩5,764 | -3.79% | 19.9만 |
|---|
| 2026.05.18 | ₩5,217 | ₩6,151 | ₩5,217 | ₩5,964 | +14.32% | 24.7만 |
|---|
| 2026.05.15 | ₩5,817 | ₩6,538 | ₩5,070 | ₩5,217 | -10.32% | 56.3만 |
|---|
| 2026.05.14 | ₩4,630 | ₩5,297 | ₩4,523 | ₩5,150 | +11.24% | 15.9만 |
|---|
| 2026.05.13 | ₩4,617 | ₩4,710 | ₩4,483 | ₩4,550 | -1.45% | 2만 |
|---|
| 2026.05.12 | ₩4,657 | ₩4,777 | ₩4,443 | ₩4,657 | 0.00% | 1.5만 |
|---|
| 2026.05.11 | ₩4,310 | ₩4,830 | ₩4,256 | ₩4,630 | +7.43% | 6.6만 |
|---|
| 2026.05.08 | ₩4,523 | ₩4,617 | ₩4,190 | ₩4,190 | -7.37% | 4.8만 |
|---|
| 2026.05.07 | ₩4,603 | ₩4,617 | ₩4,296 | ₩4,456 | -3.19% | 10.2만 |
|---|
| 2026.05.06 | ₩4,883 | ₩4,883 | ₩4,590 | ₩4,643 | -4.92% | 6.9만 |
|---|
| 2026.05.05 | ₩4,883 | ₩5,110 | ₩4,870 | ₩4,883 | 0.00% | 6.1만 |
|---|
| 2026.05.04 | ₩4,603 | ₩5,004 | ₩4,443 | ₩4,830 | +4.93% | 14.9만 |
|---|
| 2026.05.01 | ₩4,336 | ₩4,603 | ₩4,270 | ₩4,590 | +5.85% | 6만 |
|---|
| 2026.04.30 | ₩4,483 | ₩4,483 | ₩4,136 | ₩4,416 | -1.49% | 6.8만 |
|---|
| 2026.04.29 | ₩4,763 | ₩4,763 | ₩4,350 | ₩4,483 | -5.88% | 9.3만 |
|---|
| 2026.04.28 | ₩4,977 | ₩5,110 | ₩4,577 | ₩4,763 | -4.29% | 11만 |
|---|
| 2026.04.27 | ₩4,403 | ₩5,164 | ₩4,390 | ₩4,817 | +9.39% | 36.5만 |
|---|
| 2026.04.24 | ₩3,896 | ₩4,403 | ₩3,843 | ₩4,323 | +10.96% | 9.8만 |
|---|
| 2026.04.23 | ₩3,563 | ₩3,936 | ₩3,509 | ₩3,936 | +10.49% | 6.6만 |
|---|
| 2026.04.22 | ₩3,469 | ₩3,563 | ₩3,442 | ₩3,482 | +0.38% | 2.6만 |
|---|
| 2026.04.21 | ₩3,496 | ₩3,563 | ₩3,442 | ₩3,442 | -1.53% | 3.9만 |
|---|
| 2026.04.20 | ₩3,389 | ₩3,563 | ₩3,362 | ₩3,442 | +1.57% | 5.6만 |
|---|
| 2026.04.17 | ₩3,776 | ₩3,776 | ₩3,442 | ₩3,442 | -8.83% | 8.2만 |
|---|
| 2026.04.16 | ₩3,696 | ₩3,803 | ₩3,629 | ₩3,789 | +2.53% | 4.7만 |
|---|
| 2026.04.15 | ₩3,442 | ₩3,723 | ₩3,416 | ₩3,683 | +6.98% | 6.9만 |
|---|
| 2026.04.14 | ₩3,549 | ₩3,589 | ₩3,282 | ₩3,429 | -3.38% | 11.4만 |
|---|
| 2026.04.13 | ₩3,456 | ₩3,576 | ₩3,429 | ₩3,536 | +2.32% | 5.3만 |
|---|
| 2026.04.10 | ₩3,736 | ₩3,736 | ₩3,402 | ₩3,456 | -7.50% | 8.5만 |
|---|
| 2026.04.09 | ₩3,629 | ₩3,803 | ₩3,589 | ₩3,749 | +3.31% | 5.5만 |
|---|
| 2026.04.08 | ₩4,056 | ₩4,056 | ₩3,496 | ₩3,629 | -10.53% | 17.6만 |
|---|
| 2026.04.07 | ₩3,856 | ₩4,016 | ₩3,789 | ₩4,003 | +3.81% | 8.7만 |
|---|
| 2026.04.06 | ₩3,989 | ₩4,016 | ₩3,736 | ₩3,909 | -2.01% | 10.1만 |
|---|
| 2026.04.02 | ₩3,803 | ₩4,043 | ₩3,589 | ₩3,989 | +4.91% | 24.1만 |
|---|
| 2026.04.01 | ₩4,537 | ₩4,603 | ₩3,616 | ₩3,709 | -18.24% | 34.8만 |
|---|
| 2026.03.31 | ₩3,696 | ₩4,657 | ₩3,696 | ₩4,617 | +24.91% | 59.3만 |
|---|
| 2026.03.30 | ₩4,430 | ₩4,470 | ₩3,349 | ₩3,522 | -20.48% | 32.7만 |
|---|
| 2026.03.27 | ₩4,096 | ₩4,803 | ₩4,096 | ₩4,336 | +5.86% | 38.8만 |
|---|
| 2026.03.26 | ₩3,643 | ₩4,256 | ₩3,496 | ₩4,043 | +10.99% | 28.5만 |
|---|
| 2026.03.25 | ₩3,349 | ₩3,843 | ₩3,349 | ₩3,709 | +10.76% | 16.4만 |
|---|
| 2026.03.24 | ₩2,962 | ₩3,549 | ₩2,895 | ₩3,336 | +12.61% | 20.1만 |
|---|
| 2026.03.23 | ₩3,202 | ₩3,202 | ₩2,749 | ₩2,949 | -7.92% | 31.4만 |
|---|
| 2026.03.20 | ₩3,789 | ₩3,869 | ₩2,802 | ₩3,216 | -15.14% | 51.8만 |
|---|
| 2026.03.19 | ₩6,378 | ₩6,405 | ₩3,709 | ₩3,949 | -38.08% | 93.9만 |
|---|
| 2026.03.18 | ₩6,551 | ₩6,565 | ₩6,258 | ₩6,418 | -2.04% | 15.1만 |
|---|
| 2026.03.17 | ₩6,231 | ₩6,605 | ₩6,031 | ₩6,538 | +4.93% | 28.4만 |
|---|
| 2026.03.16 | ₩5,911 | ₩6,378 | ₩5,857 | ₩6,191 | +4.74% | 26.4만 |
|---|
| 2026.03.13 | ₩5,697 | ₩5,898 | ₩5,431 | ₩5,898 | +3.51% | 16.4만 |
|---|
| 2026.03.12 | ₩5,751 | ₩5,751 | ₩5,377 | ₩5,724 | -0.46% | 13.1만 |
|---|
| 2026.03.11 | ₩5,657 | ₩5,857 | ₩5,417 | ₩5,751 | +1.65% | 21.5만 |
|---|
| 2026.03.10 | ₩5,124 | ₩6,031 | ₩5,110 | ₩5,631 | +9.90% | 35.1만 |
|---|
| 2026.03.09 | ₩4,723 | ₩5,417 | ₩4,670 | ₩5,204 | +10.17% | 26.6만 |
|---|
| 2026.03.06 | ₩4,563 | ₩5,004 | ₩4,523 | ₩4,870 | +6.73% | 15.8만 |
|---|
| 2026.03.05 | ₩4,883 | ₩5,070 | ₩4,483 | ₩4,643 | -4.92% | 13.9만 |
|---|
| 2026.03.04 | ₩4,950 | ₩4,950 | ₩4,643 | ₩4,910 | -0.81% | 4.8만 |
|---|
| 2026.03.03 | ₩4,790 | ₩5,017 | ₩4,497 | ₩4,843 | +1.11% | 13만 |
|---|
| 2026.03.02 | ₩4,510 | ₩4,937 | ₩4,336 | ₩4,883 | +8.28% | 25.7만 |
|---|
| 2026.02.27 | ₩4,723 | ₩4,790 | ₩4,403 | ₩4,563 | -3.39% | 9.2만 |
|---|
| 2026.02.26 | ₩4,336 | ₩4,843 | ₩4,216 | ₩4,723 | +8.92% | 12.1만 |
|---|
| 2026.02.25 | ₩3,936 | ₩4,603 | ₩3,789 | ₩4,350 | +10.51% | 14.7만 |
|---|
| 2026.02.24 | ₩3,669 | ₩4,003 | ₩3,616 | ₩3,936 | +7.27% | 5.6만 |
|---|
| 2026.02.23 | ₩3,949 | ₩3,976 | ₩3,629 | ₩3,629 | -8.11% | 9만 |
|---|
| 2026.02.20 | ₩3,816 | ₩3,976 | ₩3,803 | ₩3,949 | +3.50% | 11.8만 |
|---|
| 2026.02.19 | ₩3,683 | ₩4,043 | ₩3,683 | ₩3,803 | +3.26% | 15.7만 |
|---|
| 2026.02.18 | ₩3,402 | ₩3,843 | ₩3,389 | ₩3,629 | +6.67% | 11.3만 |
|---|
| 2026.02.17 | ₩3,322 | ₩3,469 | ₩3,229 | ₩3,389 | +2.01% | 7.9만 |
|---|
| 2026.02.13 | ₩3,096 | ₩3,442 | ₩3,015 | ₩3,362 | +8.62% | 6.2만 |
|---|
| 2026.02.12 | ₩3,549 | ₩3,589 | ₩2,962 | ₩3,096 | -12.78% | 10.5만 |
|---|
| 2026.02.11 | ₩3,189 | ₩3,603 | ₩3,176 | ₩3,482 | +9.21% | 13.9만 |
|---|
| 2026.02.10 | ₩3,015 | ₩3,189 | ₩3,002 | ₩3,189 | +5.75% | 3.5만 |
|---|
| 2026.02.09 | ₩3,109 | ₩3,136 | ₩2,962 | ₩3,029 | -2.58% | 6.2만 |
|---|
| 2026.02.06 | ₩2,909 | ₩3,122 | ₩2,895 | ₩3,002 | +3.21% | 4.6만 |
|---|
| 2026.02.05 | ₩3,056 | ₩3,069 | ₩2,775 | ₩2,855 | -6.55% | 8.2만 |
|---|
| 2026.02.04 | ₩3,029 | ₩3,122 | ₩2,949 | ₩3,042 | +0.44% | 5만 |
|---|
| 2026.02.03 | ₩2,989 | ₩3,096 | ₩2,922 | ₩3,042 | +1.79% | 6만 |
|---|
| 2026.02.02 | ₩2,762 | ₩3,056 | ₩2,762 | ₩2,922 | +5.80% | 4.1만 |
|---|
| 2026.01.30 | ₩2,909 | ₩2,909 | ₩2,669 | ₩2,762 | -5.05% | 7.2만 |
|---|
| 2026.01.29 | ₩3,069 | ₩3,109 | ₩2,909 | ₩2,922 | -4.78% | 2.5만 |
|---|
| 2026.01.28 | ₩3,056 | ₩3,149 | ₩2,949 | ₩3,002 | -1.75% | 7.3만 |
|---|
| 2026.01.27 | ₩2,975 | ₩3,136 | ₩2,882 | ₩3,096 | +4.04% | 3.7만 |
|---|
| 2026.01.26 | ₩3,069 | ₩3,122 | ₩2,922 | ₩2,949 | -3.91% | 6.1만 |
|---|
| 2026.01.23 | ₩2,975 | ₩3,189 | ₩2,855 | ₩3,122 | +4.93% | 4.7만 |
|---|
| 2026.01.22 | ₩2,975 | ₩2,989 | ₩2,815 | ₩2,975 | 0.00% | 5.5만 |
|---|
| 2026.01.21 | ₩2,949 | ₩3,122 | ₩2,735 | ₩2,829 | -4.07% | 14.7만 |
|---|
| 2026.01.20 | ₩2,735 | ₩2,909 | ₩2,575 | ₩2,869 | +4.88% | 7.8만 |
|---|
| 2026.01.16 | ₩2,602 | ₩2,762 | ₩2,535 | ₩2,735 | +5.13% | 4.4만 |
|---|
| 2026.01.15 | ₩2,535 | ₩2,629 | ₩2,442 | ₩2,562 | +1.05% | 2.5만 |
|---|
| 2026.01.14 | ₩2,655 | ₩2,669 | ₩2,482 | ₩2,535 | -4.52% | 15.3만 |
|---|
| 2026.01.13 | ₩2,455 | ₩2,722 | ₩2,402 | ₩2,629 | +7.07% | 18.6만 |
|---|
| 2026.01.12 | ₩2,455 | ₩2,455 | ₩2,348 | ₩2,375 | -3.26% | 5.3만 |
|---|
| 2026.01.09 | ₩2,308 | ₩2,468 | ₩2,268 | ₩2,348 | +1.73% | 5.7만 |
|---|
| 2026.01.08 | ₩2,308 | ₩2,362 | ₩2,268 | ₩2,268 | -1.73% | 2.4만 |
|---|
| 2026.01.07 | ₩2,228 | ₩2,348 | ₩2,215 | ₩2,295 | +2.99% | 4.6만 |
|---|
| 2026.01.06 | ₩2,442 | ₩2,442 | ₩2,215 | ₩2,242 | -8.20% | 3.8만 |
|---|
| 2026.01.05 | ₩2,175 | ₩2,402 | ₩2,148 | ₩2,348 | +7.98% | 8.3만 |
|---|
| 2026.01.02 | ₩2,122 | ₩2,202 | ₩2,068 | ₩2,162 | +1.89% | 5.3만 |
|---|
| 2025.12.31 | ₩2,175 | ₩2,188 | ₩2,028 | ₩2,081 | -4.29% | 11.9만 |
|---|
| 2025.12.30 | ₩2,188 | ₩2,202 | ₩2,162 | ₩2,175 | -0.61% | 2.9만 |
|---|
| 2025.12.29 | ₩2,268 | ₩2,268 | ₩2,148 | ₩2,148 | -5.29% | 7.7만 |
|---|
| 2025.12.26 | ₩2,242 | ₩2,308 | ₩2,228 | ₩2,268 | +1.19% | 1.7만 |
|---|
| 2025.12.24 | ₩2,255 | ₩2,375 | ₩2,202 | ₩2,268 | +0.59% | 1.8만 |
|---|
| 2025.12.23 | ₩2,282 | ₩2,388 | ₩2,228 | ₩2,228 | -2.34% | 2.9만 |
|---|
| 2025.12.22 | ₩2,202 | ₩2,308 | ₩2,202 | ₩2,268 | +3.03% | 2.7만 |
|---|
| 2025.12.19 | ₩2,308 | ₩2,308 | ₩2,162 | ₩2,202 | -4.62% | 2.3만 |
|---|
| 2025.12.18 | ₩2,122 | ₩2,255 | ₩2,122 | ₩2,175 | +2.52% | 6.1만 |
|---|
| 2025.12.17 | ₩2,228 | ₩2,228 | ₩2,001 | ₩2,162 | -2.99% | 10.3만 |
|---|
| 2025.12.16 | ₩2,282 | ₩2,295 | ₩2,202 | ₩2,242 | -1.75% | 1.8만 |
|---|
| 2025.12.15 | ₩2,348 | ₩2,375 | ₩2,255 | ₩2,282 | -2.84% | 2.9만 |
|---|
| 2025.12.12 | ₩2,375 | ₩2,388 | ₩2,348 | ₩2,348 | -1.12% | 1.6만 |
|---|
| 2025.12.11 | ₩2,388 | ₩2,442 | ₩2,348 | ₩2,348 | -1.68% | 3.7만 |
|---|
| 2025.12.10 | ₩2,428 | ₩2,495 | ₩2,375 | ₩2,428 | 0.00% | 1.9만 |
|---|
| 2025.12.09 | ₩2,402 | ₩2,482 | ₩2,255 | ₩2,402 | 0.00% | 8.7만 |
|---|
| 2025.12.08 | ₩2,575 | ₩2,589 | ₩2,348 | ₩2,482 | -3.63% | 10.5만 |
|---|
| 2025.12.05 | ₩2,615 | ₩2,735 | ₩2,615 | ₩2,615 | 0.00% | 3.4만 |
|---|
| 2025.12.04 | ₩2,655 | ₩2,682 | ₩2,562 | ₩2,642 | -0.50% | 2.1만 |
|---|
| 2025.12.03 | ₩2,642 | ₩2,709 | ₩2,589 | ₩2,615 | -1.01% | 1.2만 |
|---|
| 2025.12.02 | ₩2,615 | ₩2,615 | ₩2,535 | ₩2,535 | -3.06% | 1.5만 |
|---|
| 2025.12.01 | ₩2,655 | ₩2,655 | ₩2,589 | ₩2,589 | -2.51% | 4만 |
|---|
| 2025.11.28 | ₩2,735 | ₩2,735 | ₩2,615 | ₩2,615 | -4.39% | 5.1만 |
|---|
| 2025.11.26 | ₩2,629 | ₩2,669 | ₩2,548 | ₩2,642 | +0.51% | 1.6만 |
|---|
| 2025.11.25 | ₩2,495 | ₩2,615 | ₩2,495 | ₩2,535 | +1.60% | 1.7만 |
|---|
| 2025.11.24 | ₩2,415 | ₩2,562 | ₩2,415 | ₩2,522 | +4.42% | 2.8만 |
|---|
| 2025.11.21 | ₩2,415 | ₩2,468 | ₩2,375 | ₩2,428 | +0.55% | 2.8만 |
|---|
| 2025.11.20 | ₩2,548 | ₩2,642 | ₩2,442 | ₩2,442 | -4.19% | 2.2만 |
|---|
| 2025.11.19 | ₩2,602 | ₩2,735 | ₩2,508 | ₩2,548 | -2.05% | 3.3만 |
|---|
| 2025.11.18 | ₩2,735 | ₩2,762 | ₩2,589 | ₩2,602 | -4.88% | 4.9만 |
|---|
| 2025.11.17 | ₩2,709 | ₩2,869 | ₩2,709 | ₩2,762 | +1.97% | 3.9만 |
|---|
| 2025.11.14 | ₩2,669 | ₩2,775 | ₩2,669 | ₩2,735 | +2.50% | 1.8만 |
|---|
| 2025.11.13 | ₩2,682 | ₩2,895 | ₩2,669 | ₩2,682 | 0.00% | 2.9만 |
|---|
| 2025.11.12 | ₩2,775 | ₩2,842 | ₩2,749 | ₩2,749 | -0.96% | 1.8만 |
|---|
| 2025.11.11 | ₩2,762 | ₩2,882 | ₩2,722 | ₩2,802 | +1.45% | 2.1만 |
|---|
| 2025.11.10 | ₩2,695 | ₩2,882 | ₩2,602 | ₩2,815 | +4.46% | 6.4만 |
|---|
| 2025.11.07 | ₩2,735 | ₩2,762 | ₩2,402 | ₩2,602 | -4.88% | 14.4만 |
|---|
| 2025.11.06 | ₩2,975 | ₩2,975 | ₩2,735 | ₩2,829 | -4.93% | 7.1만 |
|---|
| 2025.11.05 | ₩2,669 | ₩2,882 | ₩2,669 | ₩2,882 | +8.00% | 4.1만 |
|---|
| 2025.11.04 | ₩2,709 | ₩2,935 | ₩2,682 | ₩2,682 | -0.99% | 3.5만 |
|---|
| 2025.11.03 | ₩2,615 | ₩2,789 | ₩2,602 | ₩2,749 | +5.10% | 5.2만 |
|---|
| 2025.10.31 | ₩2,669 | ₩2,775 | ₩2,495 | ₩2,629 | -1.50% | 3.5만 |
|---|
| 2025.10.30 | ₩2,695 | ₩2,775 | ₩2,682 | ₩2,695 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,775 | ₩2,855 | ₩2,695 | ₩2,695 | -2.88% | 4.5만 |
|---|
| 2025.10.28 | ₩2,922 | ₩3,015 | ₩2,789 | ₩2,882 | -1.37% | 6.8만 |
|---|
| 2025.10.27 | ₩3,096 | ₩3,136 | ₩2,829 | ₩2,935 | -5.17% | 9.5만 |
|---|
| 2025.10.24 | ₩2,935 | ₩3,042 | ₩2,735 | ₩3,002 | +2.27% | 14.2만 |
|---|
| 2025.10.23 | ₩2,575 | ₩2,935 | ₩2,522 | ₩2,842 | +10.36% | 24.2만 |
|---|
| 2025.10.22 | ₩2,535 | ₩2,722 | ₩2,335 | ₩2,522 | -0.53% | 19.3만 |
|---|
| 2025.10.21 | ₩2,402 | ₩2,508 | ₩2,348 | ₩2,508 | +4.44% | 3.7만 |
|---|
| 2025.10.20 | ₩2,415 | ₩2,535 | ₩2,322 | ₩2,428 | +0.55% | 3.5만 |
|---|
| 2025.10.17 | ₩2,415 | ₩2,415 | ₩2,228 | ₩2,228 | -7.73% | 4.7만 |
|---|
| 2025.10.16 | ₩2,535 | ₩2,535 | ₩2,402 | ₩2,455 | -3.16% | 3.4만 |
|---|
| 2025.10.15 | ₩2,615 | ₩2,655 | ₩2,482 | ₩2,548 | -2.55% | 4.2만 |
|---|
| 2025.10.14 | ₩2,535 | ₩2,722 | ₩2,482 | ₩2,642 | +4.21% | 6.6만 |
|---|
| 2025.10.13 | ₩2,495 | ₩2,562 | ₩2,402 | ₩2,548 | +2.14% | 6만 |
|---|
| 2025.10.10 | ₩2,629 | ₩2,629 | ₩2,335 | ₩2,335 | -11.17% | 10.9만 |
|---|