시장 데이터를 불러오는 중
전체 종목
DNOW Inc. Common Stock 과거 주가
DNOW Inc. Common Stock · DNOW · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DNOW Inc. Common Stock · DNOW · NYSE
주요 사업 분야는 유전·가스전용 기계입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩20,971 | ₩21,012 | ₩20,730 | ₩20,864 | -0.51% | 228.2만 |
| 2026.10.08 | ₩20,596 | ₩21,100 | ₩20,482 | ₩20,971 | +1.82% | 274.8만 |
| 2026.10.07 | ₩21,213 | ₩21,334 | ₩20,181 | ₩20,583 | -2.97% | 224.4만 |
| 2026.10.06 | ₩21,427 | ₩21,621 | ₩21,226 | ₩21,280 | -0.69% | 151.9만 |
| 2026.10.05 | ₩20,985 | ₩21,615 | ₩20,878 | ₩21,306 | +1.53% | 222.2만 |
| 2026.10.02 | ₩20,583 | ₩21,206 | ₩20,382 | ₩21,119 | +2.60% | 205.9만 |
| 2026.10.01 | ₩20,569 | ₩20,630 | ₩20,040 | ₩20,476 | -0.46% | 271.6만 |
| 2026.09.30 | ₩21,186 | ₩21,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,757 |
| ₩20,770 |
| -1.96% |
| 212.6만 |
| 2026.09.29 | ₩21,454 | ₩21,601 | ₩21,005 | ₩21,052 | -1.87% | 158만 |
|---|
| 2026.09.28 | ₩21,440 | ₩21,728 | ₩21,266 | ₩21,628 | +0.87% | 180.6만 |
|---|
| 2026.09.25 | ₩21,213 | ₩21,407 | ₩20,965 | ₩21,347 | +0.63% | 139.4만 |
|---|
| 2026.09.24 | ₩21,038 | ₩21,360 | ₩20,931 | ₩21,320 | +1.34% | 202.9만 |
|---|
| 2026.09.23 | ₩20,918 | ₩21,139 | ₩20,583 | ₩21,052 | +0.64% | 151.2만 |
|---|
| 2026.09.22 | ₩20,851 | ₩21,105 | ₩20,636 | ₩20,851 | 0.00% | 175.8만 |
|---|
| 2026.09.21 | ₩20,891 | ₩21,065 | ₩20,636 | ₩20,864 | -0.13% | 170.6만 |
|---|
| 2026.09.18 | ₩21,387 | ₩21,389 | ₩20,603 | ₩20,891 | -2.32% | 442.5만 |
|---|
| 2026.09.17 | ₩21,052 | ₩21,447 | ₩20,924 | ₩21,373 | +1.53% | 313.1만 |
|---|
| 2026.09.16 | ₩21,521 | ₩21,749 | ₩20,737 | ₩20,904 | -2.86% | 234.7만 |
|---|
| 2026.09.15 | ₩21,038 | ₩21,581 | ₩20,891 | ₩21,574 | +2.55% | 418.4만 |
|---|
| 2026.09.14 | ₩20,945 | ₩21,119 | ₩20,516 | ₩20,958 | +0.06% | 226.4만 |
|---|
| 2026.09.11 | ₩21,012 | ₩21,206 | ₩20,750 | ₩20,971 | -0.19% | 211.3만 |
|---|
| 2026.09.10 | ₩21,548 | ₩21,594 | ₩20,489 | ₩20,730 | -3.79% | 286.8만 |
|---|
| 2026.09.09 | ₩21,923 | ₩22,177 | ₩21,414 | ₩21,628 | -1.34% | 272.1만 |
|---|
| 2026.09.08 | ₩21,695 | ₩21,983 | ₩21,454 | ₩21,641 | -0.25% | 174.5만 |
|---|
| 2026.09.04 | ₩21,172 | ₩21,615 | ₩20,945 | ₩21,601 | +2.03% | 206.9만 |
|---|
| 2026.09.03 | ₩21,239 | ₩21,561 | ₩20,911 | ₩21,172 | -0.32% | 146만 |
|---|
| 2026.09.02 | ₩21,186 | ₩21,527 | ₩21,092 | ₩21,172 | -0.06% | 157.4만 |
|---|
| 2026.09.01 | ₩21,507 | ₩21,615 | ₩21,199 | ₩21,280 | -1.06% | 185.9만 |
|---|
| 2026.08.31 | ₩21,668 | ₩21,775 | ₩21,239 | ₩21,481 | -0.87% | 216만 |
|---|
| 2026.08.28 | ₩21,896 | ₩22,003 | ₩21,199 | ₩21,347 | -2.51% | 143.6만 |
|---|
| 2026.08.27 | ₩21,320 | ₩21,976 | ₩21,320 | ₩21,816 | +2.33% | 138.5만 |
|---|
| 2026.08.26 | ₩21,146 | ₩21,440 | ₩20,931 | ₩21,427 | +1.33% | 125.2만 |
|---|
| 2026.08.25 | ₩20,904 | ₩21,206 | ₩20,851 | ₩21,119 | +1.03% | 220.2만 |
|---|
| 2026.08.24 | ₩20,878 | ₩21,065 | ₩20,677 | ₩20,730 | -0.71% | 173.2만 |
|---|
| 2026.08.21 | ₩20,904 | ₩21,032 | ₩20,757 | ₩21,012 | +0.51% | 202.2만 |
|---|
| 2026.08.20 | ₩20,878 | ₩21,025 | ₩20,583 | ₩20,824 | -0.26% | 305.4만 |
|---|
| 2026.08.19 | ₩21,454 | ₩21,641 | ₩20,824 | ₩20,918 | -2.50% | 281.9만 |
|---|
| 2026.08.18 | ₩21,695 | ₩21,829 | ₩21,347 | ₩21,347 | -1.61% | 283만 |
|---|
| 2026.08.17 | ₩22,003 | ₩22,231 | ₩21,621 | ₩21,641 | -1.64% | 199만 |
|---|
| 2026.08.14 | ₩21,829 | ₩22,224 | ₩21,775 | ₩22,017 | +0.86% | 264.4만 |
|---|
| 2026.08.13 | ₩22,271 | ₩22,471 | ₩21,789 | ₩21,856 | -1.87% | 248.4만 |
|---|
| 2026.08.12 | ₩22,432 | ₩22,687 | ₩22,224 | ₩22,566 | +0.60% | 264.7만 |
|---|
| 2026.08.11 | ₩22,338 | ₩22,579 | ₩22,144 | ₩22,325 | -0.06% | 305.9만 |
|---|
| 2026.08.10 | ₩22,352 | ₩23,048 | ₩22,181 | ₩22,311 | -0.18% | 467.3만 |
|---|
| 2026.08.07 | ₩21,440 | ₩22,365 | ₩21,032 | ₩22,137 | +3.25% | 413.4만 |
|---|
| 2026.08.06 | ₩20,677 | ₩21,588 | ₩20,355 | ₩20,623 | -0.26% | 634.5만 |
|---|
| 2026.08.05 | ₩19,430 | ₩19,470 | ₩18,955 | ₩19,055 | -1.93% | 216.9만 |
|---|
| 2026.08.04 | ₩19,068 | ₩19,343 | ₩18,934 | ₩19,310 | +1.26% | 200.1만 |
|---|
| 2026.08.03 | ₩18,760 | ₩19,256 | ₩18,707 | ₩19,082 | +1.71% | 217.8만 |
|---|
| 2026.07.31 | ₩18,680 | ₩18,995 | ₩18,452 | ₩18,921 | +1.29% | 199.6만 |
|---|
| 2026.07.30 | ₩17,742 | ₩18,492 | ₩17,728 | ₩18,412 | +3.78% | 239만 |
|---|
| 2026.07.29 | ₩18,613 | ₩18,867 | ₩17,769 | ₩17,876 | -3.96% | 205만 |
|---|
| 2026.07.28 | ₩19,015 | ₩19,182 | ₩18,512 | ₩18,546 | -2.47% | 174.2만 |
|---|
| 2026.07.27 | ₩19,109 | ₩19,296 | ₩18,760 | ₩19,015 | -0.49% | 171.4만 |
|---|
| 2026.07.24 | ₩19,444 | ₩19,511 | ₩19,216 | ₩19,310 | -0.69% | 197만 |
|---|
| 2026.07.23 | ₩19,189 | ₩19,370 | ₩18,908 | ₩19,296 | +0.56% | 315.3만 |
|---|
| 2026.07.22 | ₩19,095 | ₩19,256 | ₩18,827 | ₩19,082 | -0.07% | 155.8만 |
|---|
| 2026.07.21 | ₩18,599 | ₩19,156 | ₩18,519 | ₩19,095 | +2.67% | 178만 |
|---|
| 2026.07.20 | ₩18,787 | ₩18,881 | ₩18,559 | ₩18,707 | -0.43% | 214.5만 |
|---|
| 2026.07.17 | ₩18,425 | ₩19,022 | ₩18,425 | ₩18,666 | +1.31% | 389.4만 |
|---|
| 2026.07.16 | ₩18,144 | ₩18,626 | ₩18,010 | ₩18,586 | +2.44% | 238.8만 |
|---|
| 2026.07.15 | ₩17,501 | ₩18,318 | ₩17,460 | ₩18,224 | +4.13% | 271.2만 |
|---|
| 2026.07.14 | ₩17,675 | ₩17,735 | ₩17,447 | ₩17,581 | -0.53% | 152만 |
|---|
| 2026.07.13 | ₩17,621 | ₩17,802 | ₩17,474 | ₩17,487 | -0.76% | 167.4만 |
|---|
| 2026.07.10 | ₩17,219 | ₩17,608 | ₩17,199 | ₩17,487 | +1.56% | 143.5만 |
|---|
| 2026.07.09 | ₩17,393 | ₩17,447 | ₩17,166 | ₩17,206 | -1.08% | 146.5만 |
|---|
| 2026.07.08 | ₩17,125 | ₩17,380 | ₩17,032 | ₩17,286 | +0.94% | 219만 |
|---|
| 2026.07.07 | ₩17,139 | ₩17,233 | ₩16,777 | ₩16,965 | -1.02% | 234.6만 |
|---|
| 2026.07.06 | ₩16,723 | ₩17,447 | ₩16,656 | ₩17,166 | +2.64% | 330.4만 |
|---|
| 2026.07.02 | ₩17,152 | ₩17,219 | ₩16,831 | ₩16,884 | -1.56% | 294.1만 |
|---|
| 2026.07.01 | ₩17,340 | ₩17,668 | ₩17,152 | ₩17,152 | -1.08% | 215만 |
|---|
| 2026.06.30 | ₩17,594 | ₩17,742 | ₩17,213 | ₩17,380 | -1.22% | 322.1만 |
|---|
| 2026.06.29 | ₩18,050 | ₩18,224 | ₩17,420 | ₩17,581 | -2.60% | 192.8만 |
|---|
| 2026.06.26 | ₩17,916 | ₩18,264 | ₩17,836 | ₩18,157 | +1.35% | 500.2만 |
|---|
| 2026.06.25 | ₩17,635 | ₩18,090 | ₩17,635 | ₩18,023 | +2.20% | 202.2만 |
|---|
| 2026.06.24 | ₩17,889 | ₩17,889 | ₩17,199 | ₩17,541 | -1.95% | 652.6만 |
|---|
| 2026.06.23 | ₩18,238 | ₩18,425 | ₩17,675 | ₩17,970 | -1.47% | 406.7만 |
|---|
| 2026.06.22 | ₩18,251 | ₩18,532 | ₩17,869 | ₩18,372 | +0.66% | 483.4만 |
|---|
| 2026.06.18 | ₩18,197 | ₩18,425 | ₩17,722 | ₩18,090 | -0.59% | 729.3만 |
|---|
| 2026.06.17 | ₩18,050 | ₩18,358 | ₩18,003 | ₩18,117 | +0.37% | 340.4만 |
|---|
| 2026.06.16 | ₩18,512 | ₩18,640 | ₩17,829 | ₩18,077 | -2.35% | 238.9만 |
|---|
| 2026.06.15 | ₩18,787 | ₩18,841 | ₩18,264 | ₩18,358 | -2.28% | 337.5만 |
|---|
| 2026.06.12 | ₩18,385 | ₩18,975 | ₩18,345 | ₩18,800 | +2.26% | 260만 |
|---|
| 2026.06.11 | ₩18,666 | ₩18,707 | ₩18,224 | ₩18,305 | -1.94% | 205만 |
|---|
| 2026.06.10 | ₩18,157 | ₩18,652 | ₩17,996 | ₩18,492 | +1.85% | 322만 |
|---|
| 2026.06.09 | ₩18,372 | ₩18,539 | ₩17,749 | ₩18,077 | -1.60% | 321.1만 |
|---|
| 2026.06.08 | ₩17,903 | ₩18,397 | ₩17,849 | ₩18,291 | +2.17% | 198.4만 |
|---|
| 2026.06.05 | ₩18,104 | ₩18,224 | ₩17,588 | ₩17,728 | -2.07% | 194.9만 |
|---|
| 2026.06.04 | ₩17,769 | ₩18,278 | ₩17,648 | ₩18,090 | +1.81% | 282.1만 |
|---|
| 2026.06.03 | ₩17,822 | ₩17,916 | ₩17,360 | ₩17,728 | -0.53% | 245.8만 |
|---|
| 2026.06.02 | ₩17,380 | ₩17,903 | ₩17,380 | ₩17,822 | +2.54% | 277.8만 |
|---|
| 2026.06.01 | ₩17,125 | ₩17,380 | ₩17,038 | ₩17,326 | +1.17% | 325.1만 |
|---|
| 2026.05.29 | ₩17,675 | ₩17,822 | ₩17,072 | ₩17,139 | -3.03% | 402.6만 |
|---|
| 2026.05.28 | ₩17,407 | ₩18,023 | ₩17,219 | ₩17,769 | +2.08% | 357.1만 |
|---|
| 2026.05.27 | ₩17,568 | ₩17,661 | ₩17,166 | ₩17,568 | 0.00% | 344.2만 |
|---|
| 2026.05.26 | ₩17,554 | ₩17,742 | ₩17,246 | ₩17,648 | +0.53% | 306.2만 |
|---|
| 2026.05.22 | ₩17,273 | ₩17,568 | ₩17,199 | ₩17,514 | +1.40% | 219.2만 |
|---|
| 2026.05.21 | ₩17,581 | ₩17,581 | ₩17,125 | ₩17,273 | -1.75% | 483.3만 |
|---|
| 2026.05.20 | ₩17,460 | ₩18,050 | ₩17,420 | ₩17,688 | +1.30% | 261.3만 |
|---|
| 2026.05.19 | ₩17,434 | ₩17,487 | ₩17,125 | ₩17,460 | +0.15% | 287.4만 |
|---|
| 2026.05.18 | ₩17,621 | ₩17,742 | ₩17,259 | ₩17,460 | -0.91% | 203.1만 |
|---|
| 2026.05.15 | ₩17,862 | ₩18,050 | ₩17,534 | ₩17,608 | -1.43% | 316.2만 |
|---|
| 2026.05.14 | ₩17,688 | ₩18,184 | ₩17,635 | ₩17,862 | +0.98% | 369.2만 |
|---|
| 2026.05.13 | ₩17,715 | ₩17,996 | ₩17,286 | ₩17,608 | -0.61% | 324만 |
|---|
| 2026.05.12 | ₩17,675 | ₩17,929 | ₩17,286 | ₩17,903 | +1.29% | 329.2만 |
|---|
| 2026.05.11 | ₩17,608 | ₩17,836 | ₩17,326 | ₩17,594 | -0.08% | 419.1만 |
|---|
| 2026.05.08 | ₩17,661 | ₩18,144 | ₩17,460 | ₩17,514 | -0.83% | 491.4만 |
|---|
| 2026.05.07 | ₩17,219 | ₩17,983 | ₩16,951 | ₩17,487 | +1.56% | 832.8만 |
|---|
| 2026.05.06 | ₩18,278 | ₩18,526 | ₩17,923 | ₩18,090 | -1.03% | 398.1만 |
|---|
| 2026.05.05 | ₩18,037 | ₩18,465 | ₩17,983 | ₩18,238 | +1.11% | 267.3만 |
|---|
| 2026.05.04 | ₩17,983 | ₩18,117 | ₩17,749 | ₩17,983 | 0.00% | 286만 |
|---|
| 2026.05.01 | ₩18,077 | ₩18,104 | ₩17,608 | ₩17,970 | -0.59% | 275.4만 |
|---|
| 2026.04.30 | ₩17,367 | ₩18,311 | ₩17,353 | ₩18,077 | +4.09% | 448.6만 |
|---|
| 2026.04.29 | ₩17,447 | ₩17,657 | ₩17,326 | ₩17,554 | +0.61% | 276.9만 |
|---|
| 2026.04.28 | ₩17,112 | ₩17,407 | ₩17,058 | ₩17,340 | +1.33% | 301.5만 |
|---|
| 2026.04.27 | ₩17,286 | ₩17,360 | ₩16,985 | ₩17,032 | -1.47% | 242.3만 |
|---|
| 2026.04.24 | ₩16,643 | ₩17,172 | ₩16,509 | ₩17,032 | +2.33% | 272.7만 |
|---|
| 2026.04.23 | ₩16,616 | ₩16,871 | ₩16,442 | ₩16,670 | +0.32% | 144.9만 |
|---|
| 2026.04.22 | ₩16,147 | ₩16,529 | ₩16,107 | ₩16,455 | +1.91% | 267.6만 |
|---|
| 2026.04.21 | ₩16,161 | ₩16,482 | ₩15,913 | ₩16,000 | -1.00% | 246.2만 |
|---|
| 2026.04.20 | ₩15,893 | ₩16,107 | ₩15,424 | ₩16,080 | +1.18% | 363.6만 |
|---|
| 2026.04.17 | ₩15,745 | ₩16,027 | ₩15,705 | ₩16,013 | +1.70% | 513.2만 |
|---|
| 2026.04.16 | ₩16,080 | ₩16,301 | ₩15,852 | ₩15,933 | -0.92% | 251만 |
|---|
| 2026.04.15 | ₩16,254 | ₩16,429 | ₩15,859 | ₩16,053 | -1.24% | 330만 |
|---|
| 2026.04.14 | ₩16,589 | ₩16,670 | ₩16,027 | ₩16,027 | -3.39% | 200.4만 |
|---|
| 2026.04.13 | ₩16,348 | ₩16,643 | ₩16,161 | ₩16,589 | +1.48% | 169.6만 |
|---|
| 2026.04.10 | ₩16,388 | ₩16,482 | ₩16,268 | ₩16,362 | -0.16% | 257.8만 |
|---|
| 2026.04.09 | ₩16,549 | ₩16,737 | ₩16,402 | ₩16,415 | -0.81% | 288만 |
|---|
| 2026.04.08 | ₩16,643 | ₩16,851 | ₩16,234 | ₩16,482 | -0.97% | 349.2만 |
|---|
| 2026.04.07 | ₩16,268 | ₩16,482 | ₩16,147 | ₩16,455 | +1.15% | 262.5만 |
|---|
| 2026.04.06 | ₩16,120 | ₩16,469 | ₩16,091 | ₩16,321 | +1.25% | 240만 |
|---|
| 2026.04.02 | ₩15,852 | ₩16,348 | ₩15,745 | ₩16,187 | +2.11% | 210.5만 |
|---|
| 2026.04.01 | ₩15,906 | ₩16,147 | ₩15,852 | ₩15,866 | -0.25% | 219.9만 |
|---|
| 2026.03.31 | ₩15,745 | ₩16,134 | ₩15,647 | ₩15,960 | +1.36% | 255.3만 |
|---|
| 2026.03.30 | ₩16,469 | ₩16,549 | ₩15,571 | ₩15,571 | -5.45% | 332만 |
|---|
| 2026.03.27 | ₩16,080 | ₩16,455 | ₩16,013 | ₩16,415 | +2.08% | 267.1만 |
|---|
| 2026.03.26 | ₩16,174 | ₩16,455 | ₩15,948 | ₩16,107 | -0.41% | 284.6만 |
|---|
| 2026.03.25 | ₩16,107 | ₩16,435 | ₩16,074 | ₩16,241 | +0.83% | 256.1만 |
|---|
| 2026.03.24 | ₩15,732 | ₩16,308 | ₩15,651 | ₩16,067 | +2.13% | 383.8만 |
|---|
| 2026.03.23 | ₩15,705 | ₩16,228 | ₩15,645 | ₩15,745 | +0.26% | 290만 |
|---|
| 2026.03.20 | ₩15,785 | ₩15,919 | ₩15,397 | ₩15,477 | -1.95% | 425만 |
|---|
| 2026.03.19 | ₩15,638 | ₩16,067 | ₩15,491 | ₩15,812 | +1.11% | 395.2만 |
|---|
| 2026.03.18 | ₩15,008 | ₩15,839 | ₩14,981 | ₩15,611 | +4.02% | 402.3만 |
|---|
| 2026.03.17 | ₩15,115 | ₩15,276 | ₩14,653 | ₩14,901 | -1.42% | 504.2만 |
|---|
| 2026.03.16 | ₩15,303 | ₩15,437 | ₩14,868 | ₩15,008 | -1.93% | 306.1만 |
|---|
| 2026.03.13 | ₩15,062 | ₩15,357 | ₩14,787 | ₩15,263 | +1.33% | 318.1만 |
|---|
| 2026.03.12 | ₩15,236 | ₩15,504 | ₩14,874 | ₩15,129 | -0.70% | 302.8만 |
|---|
| 2026.03.11 | ₩15,517 | ₩15,672 | ₩15,115 | ₩15,611 | +0.60% | 222만 |
|---|
| 2026.03.10 | ₩15,678 | ₩15,926 | ₩15,477 | ₩15,584 | -0.60% | 320.9만 |
|---|
| 2026.03.09 | ₩15,343 | ₩16,013 | ₩15,208 | ₩15,839 | +3.23% | 354.6만 |
|---|
| 2026.03.06 | ₩15,852 | ₩15,980 | ₩15,414 | ₩15,504 | -2.20% | 405.2만 |
|---|
| 2026.03.05 | ₩16,469 | ₩16,656 | ₩16,100 | ₩16,147 | -1.95% | 332.6만 |
|---|
| 2026.03.04 | ₩16,281 | ₩16,750 | ₩16,161 | ₩16,670 | +2.39% | 379.6만 |
|---|
| 2026.03.03 | ₩15,852 | ₩16,616 | ₩15,571 | ₩16,522 | +4.23% | 403.5만 |
|---|
| 2026.03.02 | ₩15,544 | ₩16,281 | ₩15,196 | ₩16,161 | +3.97% | 594.3만 |
|---|
| 2026.02.27 | ₩15,772 | ₩15,973 | ₩15,477 | ₩15,785 | +0.08% | 570.7만 |
|---|
| 2026.02.26 | ₩15,732 | ₩15,966 | ₩15,625 | ₩15,893 | +1.02% | 422.6만 |
|---|
| 2026.02.25 | ₩16,120 | ₩16,281 | ₩15,477 | ₩15,651 | -2.91% | 453.2만 |
|---|
| 2026.02.24 | ₩15,826 | ₩16,382 | ₩15,665 | ₩15,906 | +0.51% | 734.2만 |
|---|
| 2026.02.23 | ₩17,447 | ₩17,487 | ₩15,732 | ₩15,879 | -8.99% | 1421.2만 |
|---|
| 2026.02.20 | ₩19,350 | ₩20,435 | ₩17,139 | ₩17,728 | -8.38% | 1064.8만 |
|---|
| 2026.02.19 | ₩21,601 | ₩22,070 | ₩21,333 | ₩21,923 | +1.49% | 194.6만 |
|---|
| 2026.02.18 | ₩21,574 | ₩22,311 | ₩21,574 | ₩21,668 | +0.43% | 273.1만 |
|---|
| 2026.02.17 | ₩22,057 | ₩22,110 | ₩21,353 | ₩21,615 | -2.00% | 135.2만 |
|---|
| 2026.02.13 | ₩21,440 | ₩22,097 | ₩21,146 | ₩22,017 | +2.69% | 157만 |
|---|
| 2026.02.12 | ₩22,378 | ₩22,506 | ₩21,554 | ₩21,655 | -3.23% | 153.4만 |
|---|
| 2026.02.11 | ₩22,204 | ₩23,129 | ₩22,151 | ₩22,204 | 0.00% | 248.6만 |
|---|
| 2026.02.10 | ₩22,579 | ₩22,693 | ₩21,360 | ₩21,923 | -2.91% | 236.6만 |
|---|
| 2026.02.09 | ₩22,553 | ₩22,908 | ₩22,459 | ₩22,606 | +0.24% | 216.1만 |
|---|
| 2026.02.06 | ₩21,668 | ₩22,546 | ₩21,628 | ₩22,459 | +3.65% | 178.9만 |
|---|
| 2026.02.05 | ₩21,320 | ₩22,097 | ₩21,306 | ₩21,816 | +2.33% | 255.9만 |
|---|
| 2026.02.04 | ₩21,306 | ₩21,688 | ₩21,226 | ₩21,507 | +0.94% | 142.8만 |
|---|
| 2026.02.03 | ₩20,891 | ₩21,280 | ₩20,683 | ₩21,132 | +1.15% | 157.1만 |
|---|
| 2026.02.02 | ₩20,167 | ₩20,998 | ₩19,913 | ₩20,851 | +3.39% | 217.9만 |
|---|
| 2026.01.30 | ₩19,953 | ₩20,543 | ₩19,611 | ₩20,355 | +2.01% | 519.7만 |
|---|
| 2026.01.29 | ₩20,154 | ₩20,690 | ₩19,974 | ₩20,194 | +0.20% | 226.1만 |
|---|
| 2026.01.28 | ₩20,033 | ₩20,368 | ₩19,531 | ₩19,939 | -0.47% | 242.7만 |
|---|
| 2026.01.27 | ₩19,430 | ₩19,872 | ₩19,229 | ₩19,872 | +2.28% | 162.2만 |
|---|
| 2026.01.26 | ₩19,578 | ₩19,819 | ₩19,290 | ₩19,310 | -1.37% | 136.2만 |
|---|
| 2026.01.23 | ₩19,671 | ₩19,913 | ₩19,456 | ₩19,578 | -0.48% | 179.1만 |
|---|
| 2026.01.22 | ₩19,417 | ₩19,712 | ₩19,202 | ₩19,591 | +0.90% | 186.4만 |
|---|
| 2026.01.21 | ₩19,202 | ₩19,578 | ₩19,109 | ₩19,310 | +0.56% | 209.1만 |
|---|
| 2026.01.20 | ₩18,908 | ₩19,068 | ₩18,720 | ₩18,908 | 0.00% | 202.4만 |
|---|
| 2026.01.16 | ₩19,162 | ₩19,296 | ₩18,894 | ₩19,216 | +0.28% | 645.1만 |
|---|
| 2026.01.15 | ₩18,546 | ₩19,216 | ₩18,331 | ₩19,216 | +3.61% | 276만 |
|---|
| 2026.01.14 | ₩18,318 | ₩19,048 | ₩18,191 | ₩18,492 | +0.95% | 387.7만 |
|---|
| 2026.01.13 | ₩18,144 | ₩18,385 | ₩17,970 | ₩17,996 | -0.81% | 136만 |
|---|
| 2026.01.12 | ₩18,197 | ₩18,425 | ₩18,070 | ₩18,117 | -0.44% | 183.8만 |
|---|
| 2026.01.09 | ₩18,398 | ₩18,720 | ₩18,090 | ₩18,184 | -1.17% | 149.2만 |
|---|
| 2026.01.08 | ₩17,648 | ₩18,532 | ₩17,648 | ₩18,358 | +4.02% | 184.3만 |
|---|
| 2026.01.07 | ₩18,492 | ₩18,720 | ₩17,487 | ₩17,594 | -4.86% | 222만 |
|---|
| 2026.01.06 | ₩18,452 | ₩18,452 | ₩17,896 | ₩18,184 | -1.45% | 215.9만 |
|---|
| 2026.01.05 | ₩18,331 | ₩18,894 | ₩18,331 | ₩18,398 | +0.37% | 438.3만 |
|---|
| 2026.01.02 | ₩17,903 | ₩18,037 | ₩17,769 | ₩17,903 | 0.00% | 169.5만 |
|---|
| 2025.12.31 | ₩18,050 | ₩18,050 | ₩17,648 | ₩17,755 | -1.63% | 124.6만 |
|---|
| 2025.12.30 | ₩18,211 | ₩18,325 | ₩18,023 | ₩18,023 | -1.03% | 146.2만 |
|---|
| 2025.12.29 | ₩18,465 | ₩18,579 | ₩18,110 | ₩18,184 | -1.52% | 109.6만 |
|---|
| 2025.12.26 | ₩18,492 | ₩18,573 | ₩18,238 | ₩18,425 | -0.36% | 120만 |
|---|
| 2025.12.24 | ₩18,278 | ₩18,566 | ₩18,157 | ₩18,479 | +1.10% | 94.4만 |
|---|
| 2025.12.23 | ₩18,157 | ₩18,298 | ₩17,876 | ₩18,251 | +0.52% | 155.9만 |
|---|
| 2025.12.22 | ₩18,452 | ₩18,632 | ₩18,070 | ₩18,130 | -1.74% | 147.3만 |
|---|
| 2025.12.19 | ₩17,983 | ₩18,425 | ₩17,889 | ₩18,345 | +2.01% | 464.9만 |
|---|
| 2025.12.18 | ₩18,975 | ₩19,135 | ₩17,990 | ₩18,010 | -5.08% | 202.9만 |
|---|
| 2025.12.17 | ₩18,559 | ₩18,941 | ₩18,385 | ₩18,787 | +1.23% | 193.5만 |
|---|
| 2025.12.16 | ₩18,867 | ₩19,068 | ₩18,439 | ₩18,465 | -2.13% | 189만 |
|---|
| 2025.12.15 | ₩19,243 | ₩19,263 | ₩18,747 | ₩18,867 | -1.95% | 192.1만 |
|---|
| 2025.12.12 | ₩19,336 | ₩19,424 | ₩19,075 | ₩19,162 | -0.90% | 220.6만 |
|---|
| 2025.12.11 | ₩18,961 | ₩19,363 | ₩18,908 | ₩19,122 | +0.85% | 170.6만 |
|---|
| 2025.12.10 | ₩18,693 | ₩19,135 | ₩18,559 | ₩18,988 | +1.58% | 177.8만 |
|---|
| 2025.12.09 | ₩18,506 | ₩18,934 | ₩18,425 | ₩18,693 | +1.01% | 169.4만 |
|---|
| 2025.12.08 | ₩18,774 | ₩18,955 | ₩18,479 | ₩18,506 | -1.43% | 182.5만 |
|---|
| 2025.12.05 | ₩19,149 | ₩19,243 | ₩18,680 | ₩18,693 | -2.38% | 171.4만 |
|---|
| 2025.12.04 | ₩19,042 | ₩19,417 | ₩18,921 | ₩19,162 | +0.63% | 192.2만 |
|---|
| 2025.12.03 | ₩19,028 | ₩19,323 | ₩18,908 | ₩19,001 | -0.14% | 184.6만 |
|---|
| 2025.12.02 | ₩18,787 | ₩18,988 | ₩18,465 | ₩18,800 | +0.07% | 204만 |
|---|
| 2025.12.01 | ₩18,559 | ₩18,975 | ₩18,465 | ₩18,599 | +0.22% | 175.4만 |
|---|
| 2025.11.28 | ₩18,693 | ₩18,921 | ₩18,640 | ₩18,707 | +0.07% | 69만 |
|---|
| 2025.11.26 | ₩18,532 | ₩18,955 | ₩18,519 | ₩18,586 | +0.29% | 225.4만 |
|---|
| 2025.11.25 | ₩18,733 | ₩19,001 | ₩18,566 | ₩18,680 | -0.29% | 222.3만 |
|---|
| 2025.11.24 | ₩18,318 | ₩18,599 | ₩17,795 | ₩18,586 | +1.46% | 339만 |
|---|
| 2025.11.21 | ₩16,951 | ₩18,191 | ₩16,804 | ₩17,889 | +5.53% | 295.1만 |
|---|
| 2025.11.20 | ₩17,085 | ₩17,460 | ₩16,415 | ₩16,643 | -2.59% | 197.1만 |
|---|
| 2025.11.19 | ₩16,348 | ₩16,971 | ₩16,228 | ₩16,857 | +3.11% | 199.8만 |
|---|
| 2025.11.18 | ₩16,187 | ₩16,670 | ₩16,094 | ₩16,429 | +1.49% | 228.3만 |
|---|
| 2025.11.17 | ₩16,697 | ₩16,924 | ₩16,187 | ₩16,321 | -2.25% | 257.3만 |
|---|
| 2025.11.14 | ₩16,750 | ₩17,032 | ₩16,529 | ₩16,737 | -0.08% | 262.1만 |
|---|
| 2025.11.13 | ₩17,340 | ₩17,407 | ₩16,764 | ₩16,844 | -2.86% | 308만 |
|---|
| 2025.11.12 | ₩17,393 | ₩17,970 | ₩17,152 | ₩17,367 | -0.15% | 363.2만 |
|---|
| 2025.11.11 | ₩17,675 | ₩17,789 | ₩17,166 | ₩17,286 | -2.20% | 327.3만 |
|---|
| 2025.11.10 | ₩18,291 | ₩18,397 | ₩17,494 | ₩17,594 | -3.81% | 414.9만 |
|---|
| 2025.11.07 | ₩17,742 | ₩18,546 | ₩17,527 | ₩18,331 | +3.32% | 1685.9만 |
|---|
| 2025.11.06 | ₩19,122 | ₩19,430 | ₩17,293 | ₩18,184 | -4.91% | 618만 |
|---|
| 2025.11.05 | ₩17,735 | ₩20,757 | ₩16,824 | ₩19,511 | +10.01% | 436.6만 |
|---|
| 2025.11.04 | ₩19,417 | ₩19,692 | ₩19,283 | ₩19,564 | +0.76% | 133.9만 |
|---|
| 2025.11.03 | ₩19,658 | ₩19,846 | ₩19,517 | ₩19,698 | +0.20% | 102만 |
|---|
| 2025.10.31 | ₩19,779 | ₩19,933 | ₩19,564 | ₩19,698 | -0.41% | 97.9만 |
|---|
| 2025.10.30 | ₩19,578 | ₩20,141 | ₩19,578 | ₩19,792 | +1.10% | 92.6만 |
|---|
| 2025.10.29 | ₩19,765 | ₩20,174 | ₩19,578 | ₩19,765 | 0.00% | 78.9만 |
|---|
| 2025.10.28 | ₩19,578 | ₩19,919 | ₩19,403 | ₩19,725 | +0.75% | 77.7만 |
|---|
| 2025.10.27 | ₩20,489 | ₩20,489 | ₩19,484 | ₩19,685 | -3.92% | 128.8만 |
|---|
| 2025.10.24 | ₩20,529 | ₩20,569 | ₩20,221 | ₩20,476 | -0.26% | 84.2만 |
|---|
| 2025.10.23 | ₩19,993 | ₩20,375 | ₩19,779 | ₩20,315 | +1.61% | 92.8만 |
|---|
| 2025.10.22 | ₩19,658 | ₩19,799 | ₩19,336 | ₩19,752 | +0.48% | 96.8만 |
|---|
| 2025.10.21 | ₩19,135 | ₩19,819 | ₩19,068 | ₩19,551 | +2.17% | 77.6만 |
|---|
| 2025.10.20 | ₩18,988 | ₩19,283 | ₩18,881 | ₩19,162 | +0.92% | 99.8만 |
|---|
| 2025.10.17 | ₩18,774 | ₩19,068 | ₩18,626 | ₩18,867 | +0.50% | 344만 |
|---|
| 2025.10.16 | ₩18,814 | ₩18,948 | ₩18,620 | ₩18,894 | +0.43% | 148.7만 |
|---|
| 2025.10.15 | ₩18,519 | ₩18,854 | ₩18,358 | ₩18,733 | +1.16% | 146만 |
|---|
| 2025.10.14 | ₩18,465 | ₩18,827 | ₩18,398 | ₩18,747 | +1.52% | 97.9만 |
|---|
| 2025.10.13 | ₩19,028 | ₩19,129 | ₩18,720 | ₩18,867 | -0.85% | 95.8만 |
|---|
| 2025.10.10 | ₩19,604 | ₩19,678 | ₩18,646 | ₩18,693 | -4.65% | 120.8만 |
|---|