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 | ₩20,988 | ₩21,028 | ₩20,746 | ₩20,880 | -0.51% | 228.2만 |
| 2026.10.08 | ₩20,612 | ₩21,116 | ₩20,498 | ₩20,988 | +1.82% | 274.8만 |
| 2026.10.07 | ₩21,229 | ₩21,351 | ₩20,197 | ₩20,599 | -2.97% | 224.4만 |
| 2026.10.06 | ₩21,444 | ₩21,638 | ₩21,243 | ₩21,296 | -0.69% | 151.9만 |
| 2026.10.05 | ₩21,001 | ₩21,631 | ₩20,894 | ₩21,323 | +1.53% | 222.2만 |
| 2026.10.02 | ₩20,599 | ₩21,222 | ₩20,398 | ₩21,135 | +2.60% | 205.9만 |
| 2026.10.01 | ₩20,585 | ₩20,646 | ₩20,056 | ₩20,492 | -0.46% | 271.6만 |
| 2026.09.30 | ₩21,202 | ₩21,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,787 |
| -1.96% |
| 212.6만 |
| 2026.09.29 | ₩21,471 | ₩21,618 | ₩21,021 | ₩21,068 | -1.87% | 158만 |
|---|
| 2026.09.28 | ₩21,457 | ₩21,745 | ₩21,283 | ₩21,645 | +0.87% | 180.6만 |
|---|
| 2026.09.25 | ₩21,229 | ₩21,424 | ₩20,981 | ₩21,363 | +0.63% | 139.4만 |
|---|
| 2026.09.24 | ₩21,055 | ₩21,377 | ₩20,948 | ₩21,336 | +1.34% | 202.9만 |
|---|
| 2026.09.23 | ₩20,934 | ₩21,155 | ₩20,599 | ₩21,068 | +0.64% | 151.2만 |
|---|
| 2026.09.22 | ₩20,867 | ₩21,122 | ₩20,652 | ₩20,867 | 0.00% | 175.8만 |
|---|
| 2026.09.21 | ₩20,907 | ₩21,082 | ₩20,652 | ₩20,880 | -0.13% | 170.6만 |
|---|
| 2026.09.18 | ₩21,403 | ₩21,406 | ₩20,619 | ₩20,907 | -2.32% | 442.5만 |
|---|
| 2026.09.17 | ₩21,068 | ₩21,464 | ₩20,941 | ₩21,390 | +1.53% | 313.1만 |
|---|
| 2026.09.16 | ₩21,538 | ₩21,766 | ₩20,753 | ₩20,921 | -2.86% | 234.7만 |
|---|
| 2026.09.15 | ₩21,055 | ₩21,598 | ₩20,907 | ₩21,591 | +2.55% | 418.4만 |
|---|
| 2026.09.14 | ₩20,961 | ₩21,135 | ₩20,532 | ₩20,974 | +0.06% | 226.4만 |
|---|
| 2026.09.11 | ₩21,028 | ₩21,222 | ₩20,766 | ₩20,988 | -0.19% | 211.3만 |
|---|
| 2026.09.10 | ₩21,564 | ₩21,611 | ₩20,505 | ₩20,746 | -3.79% | 286.8만 |
|---|
| 2026.09.09 | ₩21,940 | ₩22,195 | ₩21,430 | ₩21,645 | -1.34% | 272.1만 |
|---|
| 2026.09.08 | ₩21,712 | ₩22,000 | ₩21,471 | ₩21,658 | -0.25% | 174.5만 |
|---|
| 2026.09.04 | ₩21,189 | ₩21,631 | ₩20,961 | ₩21,618 | +2.03% | 206.9만 |
|---|
| 2026.09.03 | ₩21,256 | ₩21,578 | ₩20,927 | ₩21,189 | -0.32% | 146만 |
|---|
| 2026.09.02 | ₩21,202 | ₩21,544 | ₩21,108 | ₩21,189 | -0.06% | 157.4만 |
|---|
| 2026.09.01 | ₩21,524 | ₩21,631 | ₩21,216 | ₩21,296 | -1.06% | 185.9만 |
|---|
| 2026.08.31 | ₩21,685 | ₩21,792 | ₩21,256 | ₩21,497 | -0.87% | 216만 |
|---|
| 2026.08.28 | ₩21,913 | ₩22,020 | ₩21,216 | ₩21,363 | -2.51% | 143.6만 |
|---|
| 2026.08.27 | ₩21,336 | ₩21,994 | ₩21,336 | ₩21,833 | +2.33% | 138.5만 |
|---|
| 2026.08.26 | ₩21,162 | ₩21,457 | ₩20,948 | ₩21,444 | +1.33% | 125.2만 |
|---|
| 2026.08.25 | ₩20,921 | ₩21,222 | ₩20,867 | ₩21,135 | +1.03% | 220.2만 |
|---|
| 2026.08.24 | ₩20,894 | ₩21,082 | ₩20,693 | ₩20,746 | -0.71% | 173.2만 |
|---|
| 2026.08.21 | ₩20,921 | ₩21,048 | ₩20,773 | ₩21,028 | +0.51% | 202.2만 |
|---|
| 2026.08.20 | ₩20,894 | ₩21,041 | ₩20,599 | ₩20,840 | -0.26% | 305.4만 |
|---|
| 2026.08.19 | ₩21,471 | ₩21,658 | ₩20,840 | ₩20,934 | -2.50% | 281.9만 |
|---|
| 2026.08.18 | ₩21,712 | ₩21,846 | ₩21,363 | ₩21,363 | -1.61% | 283만 |
|---|
| 2026.08.17 | ₩22,020 | ₩22,248 | ₩21,638 | ₩21,658 | -1.64% | 199만 |
|---|
| 2026.08.14 | ₩21,846 | ₩22,242 | ₩21,792 | ₩22,034 | +0.86% | 264.4만 |
|---|
| 2026.08.13 | ₩22,289 | ₩22,488 | ₩21,806 | ₩21,873 | -1.87% | 248.4만 |
|---|
| 2026.08.12 | ₩22,450 | ₩22,704 | ₩22,242 | ₩22,584 | +0.60% | 264.7만 |
|---|
| 2026.08.11 | ₩22,356 | ₩22,597 | ₩22,161 | ₩22,342 | -0.06% | 305.9만 |
|---|
| 2026.08.10 | ₩22,369 | ₩23,066 | ₩22,199 | ₩22,329 | -0.18% | 467.3만 |
|---|
| 2026.08.07 | ₩21,457 | ₩22,382 | ₩21,048 | ₩22,154 | +3.25% | 413.4만 |
|---|
| 2026.08.06 | ₩20,693 | ₩21,605 | ₩20,371 | ₩20,639 | -0.26% | 634.5만 |
|---|
| 2026.08.05 | ₩19,446 | ₩19,486 | ₩18,969 | ₩19,070 | -1.93% | 216.9만 |
|---|
| 2026.08.04 | ₩19,083 | ₩19,358 | ₩18,949 | ₩19,325 | +1.26% | 200.1만 |
|---|
| 2026.08.03 | ₩18,775 | ₩19,271 | ₩18,721 | ₩19,097 | +1.71% | 217.8만 |
|---|
| 2026.07.31 | ₩18,695 | ₩19,010 | ₩18,467 | ₩18,936 | +1.29% | 199.6만 |
|---|
| 2026.07.30 | ₩17,756 | ₩18,507 | ₩17,742 | ₩18,426 | +3.78% | 239만 |
|---|
| 2026.07.29 | ₩18,627 | ₩18,882 | ₩17,783 | ₩17,890 | -3.96% | 205만 |
|---|
| 2026.07.28 | ₩19,030 | ₩19,197 | ₩18,527 | ₩18,560 | -2.47% | 174.2만 |
|---|
| 2026.07.27 | ₩19,124 | ₩19,311 | ₩18,775 | ₩19,030 | -0.49% | 171.4만 |
|---|
| 2026.07.24 | ₩19,459 | ₩19,526 | ₩19,231 | ₩19,325 | -0.69% | 197만 |
|---|
| 2026.07.23 | ₩19,204 | ₩19,385 | ₩18,922 | ₩19,311 | +0.56% | 315.3만 |
|---|
| 2026.07.22 | ₩19,110 | ₩19,271 | ₩18,842 | ₩19,097 | -0.07% | 155.8만 |
|---|
| 2026.07.21 | ₩18,614 | ₩19,171 | ₩18,534 | ₩19,110 | +2.67% | 178만 |
|---|
| 2026.07.20 | ₩18,802 | ₩18,896 | ₩18,574 | ₩18,721 | -0.43% | 214.5만 |
|---|
| 2026.07.17 | ₩18,440 | ₩19,036 | ₩18,440 | ₩18,681 | +1.31% | 389.4만 |
|---|
| 2026.07.16 | ₩18,158 | ₩18,641 | ₩18,024 | ₩18,601 | +2.44% | 238.8만 |
|---|
| 2026.07.15 | ₩17,514 | ₩18,332 | ₩17,474 | ₩18,239 | +4.13% | 271.2만 |
|---|
| 2026.07.14 | ₩17,689 | ₩17,749 | ₩17,461 | ₩17,595 | -0.53% | 152만 |
|---|
| 2026.07.13 | ₩17,635 | ₩17,816 | ₩17,488 | ₩17,501 | -0.76% | 167.4만 |
|---|
| 2026.07.10 | ₩17,233 | ₩17,622 | ₩17,213 | ₩17,501 | +1.56% | 143.5만 |
|---|
| 2026.07.09 | ₩17,407 | ₩17,461 | ₩17,179 | ₩17,219 | -1.08% | 146.5만 |
|---|
| 2026.07.08 | ₩17,139 | ₩17,394 | ₩17,045 | ₩17,300 | +0.94% | 219만 |
|---|
| 2026.07.07 | ₩17,152 | ₩17,246 | ₩16,790 | ₩16,978 | -1.02% | 234.6만 |
|---|
| 2026.07.06 | ₩16,737 | ₩17,461 | ₩16,670 | ₩17,179 | +2.64% | 330.4만 |
|---|
| 2026.07.02 | ₩17,166 | ₩17,233 | ₩16,844 | ₩16,897 | -1.56% | 294.1만 |
|---|
| 2026.07.01 | ₩17,353 | ₩17,682 | ₩17,166 | ₩17,166 | -1.08% | 215만 |
|---|
| 2026.06.30 | ₩17,608 | ₩17,756 | ₩17,226 | ₩17,394 | -1.22% | 322.1만 |
|---|
| 2026.06.29 | ₩18,064 | ₩18,239 | ₩17,434 | ₩17,595 | -2.60% | 192.8만 |
|---|
| 2026.06.26 | ₩17,930 | ₩18,279 | ₩17,850 | ₩18,171 | +1.35% | 500.2만 |
|---|
| 2026.06.25 | ₩17,648 | ₩18,104 | ₩17,648 | ₩18,037 | +2.20% | 202.2만 |
|---|
| 2026.06.24 | ₩17,903 | ₩17,903 | ₩17,213 | ₩17,555 | -1.95% | 652.6만 |
|---|
| 2026.06.23 | ₩18,252 | ₩18,440 | ₩17,689 | ₩17,984 | -1.47% | 406.7만 |
|---|
| 2026.06.22 | ₩18,265 | ₩18,547 | ₩17,883 | ₩18,386 | +0.66% | 483.4만 |
|---|
| 2026.06.18 | ₩18,212 | ₩18,440 | ₩17,736 | ₩18,104 | -0.59% | 729.3만 |
|---|
| 2026.06.17 | ₩18,064 | ₩18,373 | ₩18,017 | ₩18,131 | +0.37% | 340.4만 |
|---|
| 2026.06.16 | ₩18,527 | ₩18,654 | ₩17,843 | ₩18,091 | -2.35% | 238.9만 |
|---|
| 2026.06.15 | ₩18,802 | ₩18,855 | ₩18,279 | ₩18,373 | -2.28% | 337.5만 |
|---|
| 2026.06.12 | ₩18,399 | ₩18,990 | ₩18,359 | ₩18,815 | +2.26% | 260만 |
|---|
| 2026.06.11 | ₩18,681 | ₩18,721 | ₩18,239 | ₩18,319 | -1.94% | 205만 |
|---|
| 2026.06.10 | ₩18,171 | ₩18,666 | ₩18,011 | ₩18,507 | +1.85% | 322만 |
|---|
| 2026.06.09 | ₩18,386 | ₩18,554 | ₩17,762 | ₩18,091 | -1.60% | 321.1만 |
|---|
| 2026.06.08 | ₩17,917 | ₩18,412 | ₩17,863 | ₩18,306 | +2.17% | 198.4만 |
|---|
| 2026.06.05 | ₩18,118 | ₩18,239 | ₩17,602 | ₩17,742 | -2.07% | 194.9만 |
|---|
| 2026.06.04 | ₩17,783 | ₩18,292 | ₩17,662 | ₩18,104 | +1.81% | 282.1만 |
|---|
| 2026.06.03 | ₩17,836 | ₩17,930 | ₩17,374 | ₩17,742 | -0.53% | 245.8만 |
|---|
| 2026.06.02 | ₩17,394 | ₩17,917 | ₩17,394 | ₩17,836 | +2.54% | 277.8만 |
|---|
| 2026.06.01 | ₩17,139 | ₩17,394 | ₩17,052 | ₩17,340 | +1.17% | 325.1만 |
|---|
| 2026.05.29 | ₩17,689 | ₩17,836 | ₩17,085 | ₩17,152 | -3.03% | 402.6만 |
|---|
| 2026.05.28 | ₩17,420 | ₩18,037 | ₩17,233 | ₩17,783 | +2.08% | 357.1만 |
|---|
| 2026.05.27 | ₩17,581 | ₩17,675 | ₩17,179 | ₩17,581 | 0.00% | 344.2만 |
|---|
| 2026.05.26 | ₩17,568 | ₩17,756 | ₩17,260 | ₩17,662 | +0.53% | 306.2만 |
|---|
| 2026.05.22 | ₩17,286 | ₩17,581 | ₩17,213 | ₩17,528 | +1.40% | 219.2만 |
|---|
| 2026.05.21 | ₩17,595 | ₩17,595 | ₩17,139 | ₩17,286 | -1.75% | 483.3만 |
|---|
| 2026.05.20 | ₩17,474 | ₩18,064 | ₩17,434 | ₩17,702 | +1.30% | 261.3만 |
|---|
| 2026.05.19 | ₩17,447 | ₩17,501 | ₩17,139 | ₩17,474 | +0.15% | 287.4만 |
|---|
| 2026.05.18 | ₩17,635 | ₩17,756 | ₩17,273 | ₩17,474 | -0.91% | 203.1만 |
|---|
| 2026.05.15 | ₩17,876 | ₩18,064 | ₩17,548 | ₩17,622 | -1.43% | 316.2만 |
|---|
| 2026.05.14 | ₩17,702 | ₩18,198 | ₩17,648 | ₩17,876 | +0.98% | 369.2만 |
|---|
| 2026.05.13 | ₩17,729 | ₩18,011 | ₩17,300 | ₩17,622 | -0.61% | 324만 |
|---|
| 2026.05.12 | ₩17,689 | ₩17,944 | ₩17,300 | ₩17,917 | +1.29% | 329.2만 |
|---|
| 2026.05.11 | ₩17,622 | ₩17,850 | ₩17,340 | ₩17,608 | -0.08% | 419.1만 |
|---|
| 2026.05.08 | ₩17,675 | ₩18,158 | ₩17,474 | ₩17,528 | -0.83% | 491.4만 |
|---|
| 2026.05.07 | ₩17,233 | ₩17,997 | ₩16,965 | ₩17,501 | +1.56% | 832.8만 |
|---|
| 2026.05.06 | ₩18,292 | ₩18,540 | ₩17,937 | ₩18,104 | -1.03% | 398.1만 |
|---|
| 2026.05.05 | ₩18,051 | ₩18,480 | ₩17,997 | ₩18,252 | +1.11% | 267.3만 |
|---|
| 2026.05.04 | ₩17,997 | ₩18,131 | ₩17,762 | ₩17,997 | 0.00% | 286만 |
|---|
| 2026.05.01 | ₩18,091 | ₩18,118 | ₩17,622 | ₩17,984 | -0.59% | 275.4만 |
|---|
| 2026.04.30 | ₩17,380 | ₩18,326 | ₩17,367 | ₩18,091 | +4.09% | 448.6만 |
|---|
| 2026.04.29 | ₩17,461 | ₩17,671 | ₩17,340 | ₩17,568 | +0.61% | 276.9만 |
|---|
| 2026.04.28 | ₩17,125 | ₩17,420 | ₩17,072 | ₩17,353 | +1.33% | 301.5만 |
|---|
| 2026.04.27 | ₩17,300 | ₩17,374 | ₩16,998 | ₩17,045 | -1.47% | 242.3만 |
|---|
| 2026.04.24 | ₩16,656 | ₩17,186 | ₩16,522 | ₩17,045 | +2.33% | 272.7만 |
|---|
| 2026.04.23 | ₩16,629 | ₩16,884 | ₩16,455 | ₩16,683 | +0.32% | 144.9만 |
|---|
| 2026.04.22 | ₩16,160 | ₩16,542 | ₩16,120 | ₩16,468 | +1.91% | 267.6만 |
|---|
| 2026.04.21 | ₩16,173 | ₩16,495 | ₩15,925 | ₩16,012 | -1.00% | 246.2만 |
|---|
| 2026.04.20 | ₩15,905 | ₩16,120 | ₩15,436 | ₩16,093 | +1.18% | 363.6만 |
|---|
| 2026.04.17 | ₩15,758 | ₩16,039 | ₩15,717 | ₩16,026 | +1.70% | 513.2만 |
|---|
| 2026.04.16 | ₩16,093 | ₩16,314 | ₩15,865 | ₩15,945 | -0.92% | 251만 |
|---|
| 2026.04.15 | ₩16,267 | ₩16,442 | ₩15,872 | ₩16,066 | -1.24% | 330만 |
|---|
| 2026.04.14 | ₩16,602 | ₩16,683 | ₩16,039 | ₩16,039 | -3.39% | 200.4만 |
|---|
| 2026.04.13 | ₩16,361 | ₩16,656 | ₩16,173 | ₩16,602 | +1.48% | 169.6만 |
|---|
| 2026.04.10 | ₩16,401 | ₩16,495 | ₩16,281 | ₩16,374 | -0.16% | 257.8만 |
|---|
| 2026.04.09 | ₩16,562 | ₩16,750 | ₩16,415 | ₩16,428 | -0.81% | 288만 |
|---|
| 2026.04.08 | ₩16,656 | ₩16,864 | ₩16,247 | ₩16,495 | -0.97% | 349.2만 |
|---|
| 2026.04.07 | ₩16,281 | ₩16,495 | ₩16,160 | ₩16,468 | +1.15% | 262.5만 |
|---|
| 2026.04.06 | ₩16,133 | ₩16,482 | ₩16,104 | ₩16,334 | +1.25% | 240만 |
|---|
| 2026.04.02 | ₩15,865 | ₩16,361 | ₩15,758 | ₩16,200 | +2.11% | 210.5만 |
|---|
| 2026.04.01 | ₩15,919 | ₩16,160 | ₩15,865 | ₩15,878 | -0.25% | 219.9만 |
|---|
| 2026.03.31 | ₩15,758 | ₩16,146 | ₩15,660 | ₩15,972 | +1.36% | 255.3만 |
|---|
| 2026.03.30 | ₩16,482 | ₩16,562 | ₩15,583 | ₩15,583 | -5.45% | 332만 |
|---|
| 2026.03.27 | ₩16,093 | ₩16,468 | ₩16,026 | ₩16,428 | +2.08% | 267.1만 |
|---|
| 2026.03.26 | ₩16,187 | ₩16,468 | ₩15,960 | ₩16,120 | -0.41% | 284.6만 |
|---|
| 2026.03.25 | ₩16,120 | ₩16,448 | ₩16,086 | ₩16,254 | +0.83% | 256.1만 |
|---|
| 2026.03.24 | ₩15,744 | ₩16,321 | ₩15,664 | ₩16,079 | +2.13% | 383.8만 |
|---|
| 2026.03.23 | ₩15,717 | ₩16,240 | ₩15,657 | ₩15,758 | +0.26% | 290만 |
|---|
| 2026.03.20 | ₩15,798 | ₩15,932 | ₩15,409 | ₩15,489 | -1.95% | 425만 |
|---|
| 2026.03.19 | ₩15,650 | ₩16,079 | ₩15,503 | ₩15,825 | +1.11% | 395.2만 |
|---|
| 2026.03.18 | ₩15,020 | ₩15,851 | ₩14,993 | ₩15,623 | +4.02% | 402.3만 |
|---|
| 2026.03.17 | ₩15,127 | ₩15,288 | ₩14,665 | ₩14,913 | -1.42% | 504.2만 |
|---|
| 2026.03.16 | ₩15,315 | ₩15,449 | ₩14,879 | ₩15,020 | -1.93% | 306.1만 |
|---|
| 2026.03.13 | ₩15,074 | ₩15,369 | ₩14,799 | ₩15,275 | +1.33% | 318.1만 |
|---|
| 2026.03.12 | ₩15,248 | ₩15,516 | ₩14,886 | ₩15,141 | -0.70% | 302.8만 |
|---|
| 2026.03.11 | ₩15,530 | ₩15,684 | ₩15,127 | ₩15,623 | +0.60% | 222만 |
|---|
| 2026.03.10 | ₩15,691 | ₩15,939 | ₩15,489 | ₩15,597 | -0.60% | 320.9만 |
|---|
| 2026.03.09 | ₩15,355 | ₩16,026 | ₩15,220 | ₩15,851 | +3.23% | 354.6만 |
|---|
| 2026.03.06 | ₩15,865 | ₩15,992 | ₩15,426 | ₩15,516 | -2.20% | 405.2만 |
|---|
| 2026.03.05 | ₩16,482 | ₩16,670 | ₩16,113 | ₩16,160 | -1.95% | 332.6만 |
|---|
| 2026.03.04 | ₩16,294 | ₩16,763 | ₩16,173 | ₩16,683 | +2.39% | 379.6만 |
|---|
| 2026.03.03 | ₩15,865 | ₩16,629 | ₩15,583 | ₩16,535 | +4.23% | 403.5만 |
|---|
| 2026.03.02 | ₩15,556 | ₩16,294 | ₩15,208 | ₩16,173 | +3.97% | 594.3만 |
|---|
| 2026.02.27 | ₩15,784 | ₩15,986 | ₩15,489 | ₩15,798 | +0.08% | 570.7만 |
|---|
| 2026.02.26 | ₩15,744 | ₩15,979 | ₩15,637 | ₩15,905 | +1.02% | 422.6만 |
|---|
| 2026.02.25 | ₩16,133 | ₩16,294 | ₩15,489 | ₩15,664 | -2.91% | 453.2만 |
|---|
| 2026.02.24 | ₩15,838 | ₩16,395 | ₩15,677 | ₩15,919 | +0.51% | 734.2만 |
|---|
| 2026.02.23 | ₩17,461 | ₩17,501 | ₩15,744 | ₩15,892 | -8.99% | 1421.2만 |
|---|
| 2026.02.20 | ₩19,365 | ₩20,451 | ₩17,152 | ₩17,742 | -8.38% | 1064.8만 |
|---|
| 2026.02.19 | ₩21,618 | ₩22,087 | ₩21,350 | ₩21,940 | +1.49% | 194.6만 |
|---|
| 2026.02.18 | ₩21,591 | ₩22,329 | ₩21,591 | ₩21,685 | +0.43% | 273.1만 |
|---|
| 2026.02.17 | ₩22,074 | ₩22,128 | ₩21,370 | ₩21,631 | -2.00% | 135.2만 |
|---|
| 2026.02.13 | ₩21,457 | ₩22,114 | ₩21,162 | ₩22,034 | +2.69% | 157만 |
|---|
| 2026.02.12 | ₩22,396 | ₩22,523 | ₩21,571 | ₩21,672 | -3.23% | 153.4만 |
|---|
| 2026.02.11 | ₩22,222 | ₩23,147 | ₩22,168 | ₩22,222 | 0.00% | 248.6만 |
|---|
| 2026.02.10 | ₩22,597 | ₩22,711 | ₩21,377 | ₩21,940 | -2.91% | 236.6만 |
|---|
| 2026.02.09 | ₩22,570 | ₩22,926 | ₩22,476 | ₩22,624 | +0.24% | 216.1만 |
|---|
| 2026.02.06 | ₩21,685 | ₩22,564 | ₩21,645 | ₩22,476 | +3.65% | 178.9만 |
|---|
| 2026.02.05 | ₩21,336 | ₩22,114 | ₩21,323 | ₩21,833 | +2.33% | 255.9만 |
|---|
| 2026.02.04 | ₩21,323 | ₩21,705 | ₩21,243 | ₩21,524 | +0.94% | 142.8만 |
|---|
| 2026.02.03 | ₩20,907 | ₩21,296 | ₩20,699 | ₩21,149 | +1.15% | 157.1만 |
|---|
| 2026.02.02 | ₩20,183 | ₩21,015 | ₩19,928 | ₩20,867 | +3.39% | 217.9만 |
|---|
| 2026.01.30 | ₩19,969 | ₩20,559 | ₩19,627 | ₩20,371 | +2.01% | 519.7만 |
|---|
| 2026.01.29 | ₩20,170 | ₩20,706 | ₩19,990 | ₩20,210 | +0.20% | 226.1만 |
|---|
| 2026.01.28 | ₩20,049 | ₩20,384 | ₩19,546 | ₩19,955 | -0.47% | 242.7만 |
|---|
| 2026.01.27 | ₩19,446 | ₩19,888 | ₩19,244 | ₩19,888 | +2.28% | 162.2만 |
|---|
| 2026.01.26 | ₩19,593 | ₩19,834 | ₩19,305 | ₩19,325 | -1.37% | 136.2만 |
|---|
| 2026.01.23 | ₩19,687 | ₩19,928 | ₩19,471 | ₩19,593 | -0.48% | 179.1만 |
|---|
| 2026.01.22 | ₩19,432 | ₩19,727 | ₩19,218 | ₩19,606 | +0.90% | 186.4만 |
|---|
| 2026.01.21 | ₩19,218 | ₩19,593 | ₩19,124 | ₩19,325 | +0.56% | 209.1만 |
|---|
| 2026.01.20 | ₩18,922 | ₩19,083 | ₩18,735 | ₩18,922 | 0.00% | 202.4만 |
|---|
| 2026.01.16 | ₩19,177 | ₩19,311 | ₩18,909 | ₩19,231 | +0.28% | 645.1만 |
|---|
| 2026.01.15 | ₩18,560 | ₩19,231 | ₩18,346 | ₩19,231 | +3.61% | 276만 |
|---|
| 2026.01.14 | ₩18,332 | ₩19,063 | ₩18,205 | ₩18,507 | +0.95% | 387.7만 |
|---|
| 2026.01.13 | ₩18,158 | ₩18,399 | ₩17,984 | ₩18,011 | -0.81% | 136만 |
|---|
| 2026.01.12 | ₩18,212 | ₩18,440 | ₩18,084 | ₩18,131 | -0.44% | 183.8만 |
|---|
| 2026.01.09 | ₩18,413 | ₩18,735 | ₩18,104 | ₩18,198 | -1.17% | 149.2만 |
|---|
| 2026.01.08 | ₩17,662 | ₩18,547 | ₩17,662 | ₩18,373 | +4.02% | 184.3만 |
|---|
| 2026.01.07 | ₩18,507 | ₩18,735 | ₩17,501 | ₩17,608 | -4.86% | 222만 |
|---|
| 2026.01.06 | ₩18,467 | ₩18,467 | ₩17,910 | ₩18,198 | -1.45% | 215.9만 |
|---|
| 2026.01.05 | ₩18,346 | ₩18,909 | ₩18,346 | ₩18,413 | +0.37% | 438.3만 |
|---|
| 2026.01.02 | ₩17,917 | ₩18,051 | ₩17,783 | ₩17,917 | 0.00% | 169.5만 |
|---|
| 2025.12.31 | ₩18,064 | ₩18,064 | ₩17,662 | ₩17,769 | -1.63% | 124.6만 |
|---|
| 2025.12.30 | ₩18,225 | ₩18,339 | ₩18,037 | ₩18,037 | -1.03% | 146.2만 |
|---|
| 2025.12.29 | ₩18,480 | ₩18,594 | ₩18,125 | ₩18,198 | -1.52% | 109.6만 |
|---|
| 2025.12.26 | ₩18,507 | ₩18,587 | ₩18,252 | ₩18,440 | -0.36% | 120만 |
|---|
| 2025.12.24 | ₩18,292 | ₩18,581 | ₩18,171 | ₩18,493 | +1.10% | 94.4만 |
|---|
| 2025.12.23 | ₩18,171 | ₩18,312 | ₩17,890 | ₩18,265 | +0.52% | 155.9만 |
|---|
| 2025.12.22 | ₩18,467 | ₩18,646 | ₩18,084 | ₩18,145 | -1.74% | 147.3만 |
|---|
| 2025.12.19 | ₩17,997 | ₩18,440 | ₩17,903 | ₩18,359 | +2.01% | 464.9만 |
|---|
| 2025.12.18 | ₩18,990 | ₩19,150 | ₩18,004 | ₩18,024 | -5.08% | 202.9만 |
|---|
| 2025.12.17 | ₩18,574 | ₩18,956 | ₩18,399 | ₩18,802 | +1.23% | 193.5만 |
|---|
| 2025.12.16 | ₩18,882 | ₩19,083 | ₩18,453 | ₩18,480 | -2.13% | 189만 |
|---|
| 2025.12.15 | ₩19,258 | ₩19,278 | ₩18,762 | ₩18,882 | -1.95% | 192.1만 |
|---|
| 2025.12.12 | ₩19,352 | ₩19,439 | ₩19,090 | ₩19,177 | -0.90% | 220.6만 |
|---|
| 2025.12.11 | ₩18,976 | ₩19,378 | ₩18,922 | ₩19,137 | +0.85% | 170.6만 |
|---|
| 2025.12.10 | ₩18,708 | ₩19,150 | ₩18,574 | ₩19,003 | +1.58% | 177.8만 |
|---|
| 2025.12.09 | ₩18,520 | ₩18,949 | ₩18,440 | ₩18,708 | +1.01% | 169.4만 |
|---|
| 2025.12.08 | ₩18,788 | ₩18,969 | ₩18,493 | ₩18,520 | -1.43% | 182.5만 |
|---|
| 2025.12.05 | ₩19,164 | ₩19,258 | ₩18,695 | ₩18,708 | -2.38% | 171.4만 |
|---|
| 2025.12.04 | ₩19,057 | ₩19,432 | ₩18,936 | ₩19,177 | +0.63% | 192.2만 |
|---|
| 2025.12.03 | ₩19,043 | ₩19,338 | ₩18,922 | ₩19,016 | -0.14% | 184.6만 |
|---|
| 2025.12.02 | ₩18,802 | ₩19,003 | ₩18,480 | ₩18,815 | +0.07% | 204만 |
|---|
| 2025.12.01 | ₩18,574 | ₩18,990 | ₩18,480 | ₩18,614 | +0.22% | 175.4만 |
|---|
| 2025.11.28 | ₩18,708 | ₩18,936 | ₩18,654 | ₩18,721 | +0.07% | 69만 |
|---|
| 2025.11.26 | ₩18,547 | ₩18,969 | ₩18,534 | ₩18,601 | +0.29% | 225.4만 |
|---|
| 2025.11.25 | ₩18,748 | ₩19,016 | ₩18,581 | ₩18,695 | -0.29% | 222.3만 |
|---|
| 2025.11.24 | ₩18,332 | ₩18,614 | ₩17,809 | ₩18,601 | +1.46% | 339만 |
|---|
| 2025.11.21 | ₩16,965 | ₩18,205 | ₩16,817 | ₩17,903 | +5.53% | 295.1만 |
|---|
| 2025.11.20 | ₩17,099 | ₩17,474 | ₩16,428 | ₩16,656 | -2.59% | 197.1만 |
|---|
| 2025.11.19 | ₩16,361 | ₩16,985 | ₩16,240 | ₩16,871 | +3.11% | 199.8만 |
|---|
| 2025.11.18 | ₩16,200 | ₩16,683 | ₩16,106 | ₩16,442 | +1.49% | 228.3만 |
|---|
| 2025.11.17 | ₩16,710 | ₩16,938 | ₩16,200 | ₩16,334 | -2.25% | 257.3만 |
|---|
| 2025.11.14 | ₩16,763 | ₩17,045 | ₩16,542 | ₩16,750 | -0.08% | 262.1만 |
|---|
| 2025.11.13 | ₩17,353 | ₩17,420 | ₩16,777 | ₩16,857 | -2.86% | 308만 |
|---|
| 2025.11.12 | ₩17,407 | ₩17,984 | ₩17,166 | ₩17,380 | -0.15% | 363.2만 |
|---|
| 2025.11.11 | ₩17,689 | ₩17,803 | ₩17,179 | ₩17,300 | -2.20% | 327.3만 |
|---|
| 2025.11.10 | ₩18,306 | ₩18,412 | ₩17,508 | ₩17,608 | -3.81% | 414.9만 |
|---|
| 2025.11.07 | ₩17,756 | ₩18,560 | ₩17,541 | ₩18,346 | +3.32% | 1685.9만 |
|---|
| 2025.11.06 | ₩19,137 | ₩19,446 | ₩17,307 | ₩18,198 | -4.91% | 618만 |
|---|
| 2025.11.05 | ₩17,749 | ₩20,773 | ₩16,837 | ₩19,526 | +10.01% | 436.6만 |
|---|
| 2025.11.04 | ₩19,432 | ₩19,707 | ₩19,298 | ₩19,580 | +0.76% | 133.9만 |
|---|
| 2025.11.03 | ₩19,673 | ₩19,861 | ₩19,533 | ₩19,714 | +0.20% | 102만 |
|---|
| 2025.10.31 | ₩19,794 | ₩19,948 | ₩19,580 | ₩19,714 | -0.41% | 97.9만 |
|---|
| 2025.10.30 | ₩19,593 | ₩20,156 | ₩19,593 | ₩19,808 | +1.10% | 92.6만 |
|---|
| 2025.10.29 | ₩19,781 | ₩20,190 | ₩19,593 | ₩19,781 | 0.00% | 78.9만 |
|---|
| 2025.10.28 | ₩19,593 | ₩19,935 | ₩19,419 | ₩19,741 | +0.75% | 77.7만 |
|---|
| 2025.10.27 | ₩20,505 | ₩20,505 | ₩19,499 | ₩19,700 | -3.92% | 128.8만 |
|---|
| 2025.10.24 | ₩20,545 | ₩20,585 | ₩20,237 | ₩20,492 | -0.26% | 84.2만 |
|---|
| 2025.10.23 | ₩20,009 | ₩20,391 | ₩19,794 | ₩20,331 | +1.61% | 92.8만 |
|---|
| 2025.10.22 | ₩19,673 | ₩19,814 | ₩19,352 | ₩19,767 | +0.48% | 96.8만 |
|---|
| 2025.10.21 | ₩19,150 | ₩19,834 | ₩19,083 | ₩19,566 | +2.17% | 77.6만 |
|---|
| 2025.10.20 | ₩19,003 | ₩19,298 | ₩18,896 | ₩19,177 | +0.92% | 99.8만 |
|---|
| 2025.10.17 | ₩18,788 | ₩19,083 | ₩18,641 | ₩18,882 | +0.50% | 344만 |
|---|
| 2025.10.16 | ₩18,829 | ₩18,963 | ₩18,634 | ₩18,909 | +0.43% | 148.7만 |
|---|
| 2025.10.15 | ₩18,534 | ₩18,869 | ₩18,373 | ₩18,748 | +1.16% | 146만 |
|---|
| 2025.10.14 | ₩18,480 | ₩18,842 | ₩18,413 | ₩18,762 | +1.52% | 97.9만 |
|---|
| 2025.10.13 | ₩19,043 | ₩19,144 | ₩18,735 | ₩18,882 | -0.85% | 95.8만 |
|---|
| 2025.10.10 | ₩19,620 | ₩19,694 | ₩18,661 | ₩18,708 | -4.65% | 120.8만 |
|---|