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 | ₩20,961 | ₩21,001 | ₩20,720 | ₩20,854 | -0.51% | 228.2만 |
| 2026.10.08 | ₩20,586 | ₩21,090 | ₩20,472 | ₩20,961 | +1.82% | 274.8만 |
| 2026.10.07 | ₩21,202 | ₩21,324 | ₩20,171 | ₩20,573 | -2.97% | 224.4만 |
| 2026.10.06 | ₩21,417 | ₩21,611 | ₩21,216 | ₩21,269 | -0.69% | 151.9만 |
| 2026.10.05 | ₩20,975 | ₩21,604 | ₩20,868 | ₩21,296 | +1.53% | 222.2만 |
| 2026.10.02 | ₩20,573 | ₩21,196 | ₩20,372 | ₩21,109 | +2.60% | 205.9만 |
| 2026.10.01 | ₩20,559 | ₩20,620 | ₩20,030 | ₩20,466 | -0.46% | 271.6만 |
| 2026.09.30 | ₩21,176 | ₩21,283 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,760 |
| -1.96% |
| 212.6만 |
| 2026.09.29 | ₩21,443 | ₩21,591 | ₩20,995 | ₩21,042 | -1.87% | 158만 |
|---|
| 2026.09.28 | ₩21,430 | ₩21,718 | ₩21,256 | ₩21,618 | +0.87% | 180.6만 |
|---|
| 2026.09.25 | ₩21,202 | ₩21,397 | ₩20,955 | ₩21,336 | +0.63% | 139.4만 |
|---|
| 2026.09.24 | ₩21,028 | ₩21,350 | ₩20,921 | ₩21,310 | +1.34% | 202.9만 |
|---|
| 2026.09.23 | ₩20,908 | ₩21,129 | ₩20,573 | ₩21,042 | +0.64% | 151.2만 |
|---|
| 2026.09.22 | ₩20,841 | ₩21,095 | ₩20,626 | ₩20,841 | 0.00% | 175.8만 |
|---|
| 2026.09.21 | ₩20,881 | ₩21,055 | ₩20,626 | ₩20,854 | -0.13% | 170.6만 |
|---|
| 2026.09.18 | ₩21,377 | ₩21,379 | ₩20,593 | ₩20,881 | -2.32% | 442.5만 |
|---|
| 2026.09.17 | ₩21,042 | ₩21,437 | ₩20,914 | ₩21,363 | +1.53% | 313.1만 |
|---|
| 2026.09.16 | ₩21,510 | ₩21,738 | ₩20,727 | ₩20,894 | -2.86% | 234.7만 |
|---|
| 2026.09.15 | ₩21,028 | ₩21,571 | ₩20,881 | ₩21,564 | +2.55% | 418.4만 |
|---|
| 2026.09.14 | ₩20,935 | ₩21,109 | ₩20,506 | ₩20,948 | +0.06% | 226.4만 |
|---|
| 2026.09.11 | ₩21,001 | ₩21,196 | ₩20,740 | ₩20,961 | -0.19% | 211.3만 |
|---|
| 2026.09.10 | ₩21,537 | ₩21,584 | ₩20,479 | ₩20,720 | -3.79% | 286.8만 |
|---|
| 2026.09.09 | ₩21,912 | ₩22,167 | ₩21,403 | ₩21,618 | -1.34% | 272.1만 |
|---|
| 2026.09.08 | ₩21,685 | ₩21,973 | ₩21,443 | ₩21,631 | -0.25% | 174.5만 |
|---|
| 2026.09.04 | ₩21,162 | ₩21,604 | ₩20,935 | ₩21,591 | +2.03% | 206.9만 |
|---|
| 2026.09.03 | ₩21,229 | ₩21,551 | ₩20,901 | ₩21,162 | -0.32% | 146만 |
|---|
| 2026.09.02 | ₩21,176 | ₩21,517 | ₩21,082 | ₩21,162 | -0.06% | 157.4만 |
|---|
| 2026.09.01 | ₩21,497 | ₩21,604 | ₩21,189 | ₩21,269 | -1.06% | 185.9만 |
|---|
| 2026.08.31 | ₩21,658 | ₩21,765 | ₩21,229 | ₩21,470 | -0.87% | 216만 |
|---|
| 2026.08.28 | ₩21,885 | ₩21,993 | ₩21,189 | ₩21,336 | -2.51% | 143.6만 |
|---|
| 2026.08.27 | ₩21,310 | ₩21,966 | ₩21,310 | ₩21,805 | +2.33% | 138.5만 |
|---|
| 2026.08.26 | ₩21,135 | ₩21,430 | ₩20,921 | ₩21,417 | +1.33% | 125.2만 |
|---|
| 2026.08.25 | ₩20,894 | ₩21,196 | ₩20,841 | ₩21,109 | +1.03% | 220.2만 |
|---|
| 2026.08.24 | ₩20,868 | ₩21,055 | ₩20,667 | ₩20,720 | -0.71% | 173.2만 |
|---|
| 2026.08.21 | ₩20,894 | ₩21,022 | ₩20,747 | ₩21,001 | +0.51% | 202.2만 |
|---|
| 2026.08.20 | ₩20,868 | ₩21,015 | ₩20,573 | ₩20,814 | -0.26% | 305.4만 |
|---|
| 2026.08.19 | ₩21,443 | ₩21,631 | ₩20,814 | ₩20,908 | -2.50% | 281.9만 |
|---|
| 2026.08.18 | ₩21,685 | ₩21,819 | ₩21,336 | ₩21,336 | -1.61% | 283만 |
|---|
| 2026.08.17 | ₩21,993 | ₩22,220 | ₩21,611 | ₩21,631 | -1.64% | 199만 |
|---|
| 2026.08.14 | ₩21,819 | ₩22,214 | ₩21,765 | ₩22,006 | +0.86% | 264.4만 |
|---|
| 2026.08.13 | ₩22,260 | ₩22,460 | ₩21,778 | ₩21,845 | -1.87% | 248.4만 |
|---|
| 2026.08.12 | ₩22,421 | ₩22,676 | ₩22,214 | ₩22,555 | +0.60% | 264.7만 |
|---|
| 2026.08.11 | ₩22,327 | ₩22,569 | ₩22,133 | ₩22,314 | -0.06% | 305.9만 |
|---|
| 2026.08.10 | ₩22,341 | ₩23,037 | ₩22,171 | ₩22,301 | -0.18% | 467.3만 |
|---|
| 2026.08.07 | ₩21,430 | ₩22,354 | ₩21,022 | ₩22,127 | +3.25% | 413.4만 |
|---|
| 2026.08.06 | ₩20,667 | ₩21,577 | ₩20,345 | ₩20,613 | -0.26% | 634.5만 |
|---|
| 2026.08.05 | ₩19,421 | ₩19,461 | ₩18,946 | ₩19,046 | -1.93% | 216.9만 |
|---|
| 2026.08.04 | ₩19,059 | ₩19,334 | ₩18,925 | ₩19,300 | +1.26% | 200.1만 |
|---|
| 2026.08.03 | ₩18,751 | ₩19,247 | ₩18,698 | ₩19,073 | +1.71% | 217.8만 |
|---|
| 2026.07.31 | ₩18,671 | ₩18,986 | ₩18,443 | ₩18,912 | +1.29% | 199.6만 |
|---|
| 2026.07.30 | ₩17,733 | ₩18,483 | ₩17,720 | ₩18,403 | +3.78% | 239만 |
|---|
| 2026.07.29 | ₩18,604 | ₩18,858 | ₩17,760 | ₩17,867 | -3.96% | 205만 |
|---|
| 2026.07.28 | ₩19,006 | ₩19,173 | ₩18,504 | ₩18,537 | -2.47% | 174.2만 |
|---|
| 2026.07.27 | ₩19,100 | ₩19,287 | ₩18,751 | ₩19,006 | -0.49% | 171.4만 |
|---|
| 2026.07.24 | ₩19,434 | ₩19,501 | ₩19,207 | ₩19,300 | -0.69% | 197만 |
|---|
| 2026.07.23 | ₩19,180 | ₩19,361 | ₩18,899 | ₩19,287 | +0.56% | 315.3만 |
|---|
| 2026.07.22 | ₩19,086 | ₩19,247 | ₩18,818 | ₩19,073 | -0.07% | 155.8만 |
|---|
| 2026.07.21 | ₩18,591 | ₩19,146 | ₩18,510 | ₩19,086 | +2.67% | 178만 |
|---|
| 2026.07.20 | ₩18,778 | ₩18,872 | ₩18,550 | ₩18,698 | -0.43% | 214.5만 |
|---|
| 2026.07.17 | ₩18,416 | ₩19,012 | ₩18,416 | ₩18,658 | +1.31% | 389.4만 |
|---|
| 2026.07.16 | ₩18,135 | ₩18,617 | ₩18,001 | ₩18,577 | +2.44% | 238.8만 |
|---|
| 2026.07.15 | ₩17,492 | ₩18,309 | ₩17,452 | ₩18,216 | +4.13% | 271.2만 |
|---|
| 2026.07.14 | ₩17,666 | ₩17,727 | ₩17,439 | ₩17,573 | -0.53% | 152만 |
|---|
| 2026.07.13 | ₩17,613 | ₩17,794 | ₩17,466 | ₩17,479 | -0.76% | 167.4만 |
|---|
| 2026.07.10 | ₩17,211 | ₩17,599 | ₩17,191 | ₩17,479 | +1.56% | 143.5만 |
|---|
| 2026.07.09 | ₩17,385 | ₩17,439 | ₩17,157 | ₩17,198 | -1.08% | 146.5만 |
|---|
| 2026.07.08 | ₩17,117 | ₩17,372 | ₩17,024 | ₩17,278 | +0.94% | 219만 |
|---|
| 2026.07.07 | ₩17,131 | ₩17,224 | ₩16,769 | ₩16,957 | -1.02% | 234.6만 |
|---|
| 2026.07.06 | ₩16,715 | ₩17,439 | ₩16,648 | ₩17,157 | +2.64% | 330.4만 |
|---|
| 2026.07.02 | ₩17,144 | ₩17,211 | ₩16,823 | ₩16,876 | -1.56% | 294.1만 |
|---|
| 2026.07.01 | ₩17,332 | ₩17,660 | ₩17,144 | ₩17,144 | -1.08% | 215만 |
|---|
| 2026.06.30 | ₩17,586 | ₩17,733 | ₩17,204 | ₩17,372 | -1.22% | 322.1만 |
|---|
| 2026.06.29 | ₩18,041 | ₩18,216 | ₩17,412 | ₩17,573 | -2.60% | 192.8만 |
|---|
| 2026.06.26 | ₩17,908 | ₩18,256 | ₩17,827 | ₩18,149 | +1.35% | 500.2만 |
|---|
| 2026.06.25 | ₩17,626 | ₩18,082 | ₩17,626 | ₩18,015 | +2.20% | 202.2만 |
|---|
| 2026.06.24 | ₩17,881 | ₩17,881 | ₩17,191 | ₩17,532 | -1.95% | 652.6만 |
|---|
| 2026.06.23 | ₩18,229 | ₩18,416 | ₩17,666 | ₩17,961 | -1.47% | 406.7만 |
|---|
| 2026.06.22 | ₩18,242 | ₩18,524 | ₩17,861 | ₩18,363 | +0.66% | 483.4만 |
|---|
| 2026.06.18 | ₩18,189 | ₩18,416 | ₩17,713 | ₩18,082 | -0.59% | 729.3만 |
|---|
| 2026.06.17 | ₩18,041 | ₩18,350 | ₩17,995 | ₩18,108 | +0.37% | 340.4만 |
|---|
| 2026.06.16 | ₩18,504 | ₩18,631 | ₩17,820 | ₩18,068 | -2.35% | 238.9만 |
|---|
| 2026.06.15 | ₩18,778 | ₩18,832 | ₩18,256 | ₩18,350 | -2.28% | 337.5만 |
|---|
| 2026.06.12 | ₩18,376 | ₩18,966 | ₩18,336 | ₩18,792 | +2.26% | 260만 |
|---|
| 2026.06.11 | ₩18,658 | ₩18,698 | ₩18,216 | ₩18,296 | -1.94% | 205만 |
|---|
| 2026.06.10 | ₩18,149 | ₩18,643 | ₩17,988 | ₩18,483 | +1.85% | 322만 |
|---|
| 2026.06.09 | ₩18,363 | ₩18,530 | ₩17,740 | ₩18,068 | -1.60% | 321.1만 |
|---|
| 2026.06.08 | ₩17,894 | ₩18,388 | ₩17,841 | ₩18,283 | +2.17% | 198.4만 |
|---|
| 2026.06.05 | ₩18,095 | ₩18,216 | ₩17,579 | ₩17,720 | -2.07% | 194.9만 |
|---|
| 2026.06.04 | ₩17,760 | ₩18,269 | ₩17,640 | ₩18,082 | +1.81% | 282.1만 |
|---|
| 2026.06.03 | ₩17,814 | ₩17,908 | ₩17,352 | ₩17,720 | -0.53% | 245.8만 |
|---|
| 2026.06.02 | ₩17,372 | ₩17,894 | ₩17,372 | ₩17,814 | +2.54% | 277.8만 |
|---|
| 2026.06.01 | ₩17,117 | ₩17,372 | ₩17,030 | ₩17,318 | +1.17% | 325.1만 |
|---|
| 2026.05.29 | ₩17,666 | ₩17,814 | ₩17,064 | ₩17,131 | -3.03% | 402.6만 |
|---|
| 2026.05.28 | ₩17,399 | ₩18,015 | ₩17,211 | ₩17,760 | +2.08% | 357.1만 |
|---|
| 2026.05.27 | ₩17,559 | ₩17,653 | ₩17,157 | ₩17,559 | 0.00% | 344.2만 |
|---|
| 2026.05.26 | ₩17,546 | ₩17,733 | ₩17,238 | ₩17,640 | +0.53% | 306.2만 |
|---|
| 2026.05.22 | ₩17,265 | ₩17,559 | ₩17,191 | ₩17,506 | +1.40% | 219.2만 |
|---|
| 2026.05.21 | ₩17,573 | ₩17,573 | ₩17,117 | ₩17,265 | -1.75% | 483.3만 |
|---|
| 2026.05.20 | ₩17,452 | ₩18,041 | ₩17,412 | ₩17,680 | +1.30% | 261.3만 |
|---|
| 2026.05.19 | ₩17,425 | ₩17,479 | ₩17,117 | ₩17,452 | +0.15% | 287.4만 |
|---|
| 2026.05.18 | ₩17,613 | ₩17,733 | ₩17,251 | ₩17,452 | -0.91% | 203.1만 |
|---|
| 2026.05.15 | ₩17,854 | ₩18,041 | ₩17,526 | ₩17,599 | -1.43% | 316.2만 |
|---|
| 2026.05.14 | ₩17,680 | ₩18,175 | ₩17,626 | ₩17,854 | +0.98% | 369.2만 |
|---|
| 2026.05.13 | ₩17,707 | ₩17,988 | ₩17,278 | ₩17,599 | -0.61% | 324만 |
|---|
| 2026.05.12 | ₩17,666 | ₩17,921 | ₩17,278 | ₩17,894 | +1.29% | 329.2만 |
|---|
| 2026.05.11 | ₩17,599 | ₩17,827 | ₩17,318 | ₩17,586 | -0.08% | 419.1만 |
|---|
| 2026.05.08 | ₩17,653 | ₩18,135 | ₩17,452 | ₩17,506 | -0.83% | 491.4만 |
|---|
| 2026.05.07 | ₩17,211 | ₩17,974 | ₩16,943 | ₩17,479 | +1.56% | 832.8만 |
|---|
| 2026.05.06 | ₩18,269 | ₩18,517 | ₩17,914 | ₩18,082 | -1.03% | 398.1만 |
|---|
| 2026.05.05 | ₩18,028 | ₩18,457 | ₩17,974 | ₩18,229 | +1.11% | 267.3만 |
|---|
| 2026.05.04 | ₩17,974 | ₩18,108 | ₩17,740 | ₩17,974 | 0.00% | 286만 |
|---|
| 2026.05.01 | ₩18,068 | ₩18,095 | ₩17,599 | ₩17,961 | -0.59% | 275.4만 |
|---|
| 2026.04.30 | ₩17,358 | ₩18,303 | ₩17,345 | ₩18,068 | +4.09% | 448.6만 |
|---|
| 2026.04.29 | ₩17,439 | ₩17,649 | ₩17,318 | ₩17,546 | +0.61% | 276.9만 |
|---|
| 2026.04.28 | ₩17,104 | ₩17,399 | ₩17,050 | ₩17,332 | +1.33% | 301.5만 |
|---|
| 2026.04.27 | ₩17,278 | ₩17,352 | ₩16,977 | ₩17,024 | -1.47% | 242.3만 |
|---|
| 2026.04.24 | ₩16,635 | ₩17,164 | ₩16,501 | ₩17,024 | +2.33% | 272.7만 |
|---|
| 2026.04.23 | ₩16,608 | ₩16,863 | ₩16,434 | ₩16,662 | +0.32% | 144.9만 |
|---|
| 2026.04.22 | ₩16,140 | ₩16,521 | ₩16,099 | ₩16,448 | +1.91% | 267.6만 |
|---|
| 2026.04.21 | ₩16,153 | ₩16,474 | ₩15,905 | ₩15,992 | -1.00% | 246.2만 |
|---|
| 2026.04.20 | ₩15,885 | ₩16,099 | ₩15,416 | ₩16,073 | +1.18% | 363.6만 |
|---|
| 2026.04.17 | ₩15,738 | ₩16,019 | ₩15,698 | ₩16,006 | +1.70% | 513.2만 |
|---|
| 2026.04.16 | ₩16,073 | ₩16,294 | ₩15,845 | ₩15,925 | -0.92% | 251만 |
|---|
| 2026.04.15 | ₩16,247 | ₩16,421 | ₩15,852 | ₩16,046 | -1.24% | 330만 |
|---|
| 2026.04.14 | ₩16,582 | ₩16,662 | ₩16,019 | ₩16,019 | -3.39% | 200.4만 |
|---|
| 2026.04.13 | ₩16,340 | ₩16,635 | ₩16,153 | ₩16,582 | +1.48% | 169.6만 |
|---|
| 2026.04.10 | ₩16,381 | ₩16,474 | ₩16,260 | ₩16,354 | -0.16% | 257.8만 |
|---|
| 2026.04.09 | ₩16,541 | ₩16,729 | ₩16,394 | ₩16,407 | -0.81% | 288만 |
|---|
| 2026.04.08 | ₩16,635 | ₩16,843 | ₩16,227 | ₩16,474 | -0.97% | 349.2만 |
|---|
| 2026.04.07 | ₩16,260 | ₩16,474 | ₩16,140 | ₩16,448 | +1.15% | 262.5만 |
|---|
| 2026.04.06 | ₩16,113 | ₩16,461 | ₩16,083 | ₩16,314 | +1.25% | 240만 |
|---|
| 2026.04.02 | ₩15,845 | ₩16,340 | ₩15,738 | ₩16,180 | +2.11% | 210.5만 |
|---|
| 2026.04.01 | ₩15,898 | ₩16,140 | ₩15,845 | ₩15,858 | -0.25% | 219.9만 |
|---|
| 2026.03.31 | ₩15,738 | ₩16,126 | ₩15,640 | ₩15,952 | +1.36% | 255.3만 |
|---|
| 2026.03.30 | ₩16,461 | ₩16,541 | ₩15,564 | ₩15,564 | -5.45% | 332만 |
|---|
| 2026.03.27 | ₩16,073 | ₩16,448 | ₩16,006 | ₩16,407 | +2.08% | 267.1만 |
|---|
| 2026.03.26 | ₩16,166 | ₩16,448 | ₩15,940 | ₩16,099 | -0.41% | 284.6만 |
|---|
| 2026.03.25 | ₩16,099 | ₩16,427 | ₩16,066 | ₩16,233 | +0.83% | 256.1만 |
|---|
| 2026.03.24 | ₩15,724 | ₩16,300 | ₩15,644 | ₩16,059 | +2.13% | 383.8만 |
|---|
| 2026.03.23 | ₩15,698 | ₩16,220 | ₩15,637 | ₩15,738 | +0.26% | 290만 |
|---|
| 2026.03.20 | ₩15,778 | ₩15,912 | ₩15,389 | ₩15,470 | -1.95% | 425만 |
|---|
| 2026.03.19 | ₩15,631 | ₩16,059 | ₩15,483 | ₩15,805 | +1.11% | 395.2만 |
|---|
| 2026.03.18 | ₩15,001 | ₩15,831 | ₩14,974 | ₩15,604 | +4.02% | 402.3만 |
|---|
| 2026.03.17 | ₩15,108 | ₩15,269 | ₩14,646 | ₩14,894 | -1.42% | 504.2만 |
|---|
| 2026.03.16 | ₩15,296 | ₩15,430 | ₩14,860 | ₩15,001 | -1.93% | 306.1만 |
|---|
| 2026.03.13 | ₩15,055 | ₩15,349 | ₩14,780 | ₩15,256 | +1.33% | 318.1만 |
|---|
| 2026.03.12 | ₩15,229 | ₩15,497 | ₩14,867 | ₩15,122 | -0.70% | 302.8만 |
|---|
| 2026.03.11 | ₩15,510 | ₩15,664 | ₩15,108 | ₩15,604 | +0.60% | 222만 |
|---|
| 2026.03.10 | ₩15,671 | ₩15,919 | ₩15,470 | ₩15,577 | -0.60% | 320.9만 |
|---|
| 2026.03.09 | ₩15,336 | ₩16,006 | ₩15,201 | ₩15,831 | +3.23% | 354.6만 |
|---|
| 2026.03.06 | ₩15,845 | ₩15,972 | ₩15,407 | ₩15,497 | -2.20% | 405.2만 |
|---|
| 2026.03.05 | ₩16,461 | ₩16,648 | ₩16,093 | ₩16,140 | -1.95% | 332.6만 |
|---|
| 2026.03.04 | ₩16,273 | ₩16,742 | ₩16,153 | ₩16,662 | +2.39% | 379.6만 |
|---|
| 2026.03.03 | ₩15,845 | ₩16,608 | ₩15,564 | ₩16,515 | +4.23% | 403.5만 |
|---|
| 2026.03.02 | ₩15,537 | ₩16,273 | ₩15,189 | ₩16,153 | +3.97% | 594.3만 |
|---|
| 2026.02.27 | ₩15,765 | ₩15,965 | ₩15,470 | ₩15,778 | +0.08% | 570.7만 |
|---|
| 2026.02.26 | ₩15,724 | ₩15,959 | ₩15,617 | ₩15,885 | +1.02% | 422.6만 |
|---|
| 2026.02.25 | ₩16,113 | ₩16,273 | ₩15,470 | ₩15,644 | -2.91% | 453.2만 |
|---|
| 2026.02.24 | ₩15,818 | ₩16,374 | ₩15,657 | ₩15,898 | +0.51% | 734.2만 |
|---|
| 2026.02.23 | ₩17,439 | ₩17,479 | ₩15,724 | ₩15,872 | -8.99% | 1421.2만 |
|---|
| 2026.02.20 | ₩19,341 | ₩20,426 | ₩17,131 | ₩17,720 | -8.38% | 1064.8만 |
|---|
| 2026.02.19 | ₩21,591 | ₩22,060 | ₩21,323 | ₩21,912 | +1.49% | 194.6만 |
|---|
| 2026.02.18 | ₩21,564 | ₩22,301 | ₩21,564 | ₩21,658 | +0.43% | 273.1만 |
|---|
| 2026.02.17 | ₩22,046 | ₩22,100 | ₩21,343 | ₩21,604 | -2.00% | 135.2만 |
|---|
| 2026.02.13 | ₩21,430 | ₩22,086 | ₩21,135 | ₩22,006 | +2.69% | 157만 |
|---|
| 2026.02.12 | ₩22,368 | ₩22,495 | ₩21,544 | ₩21,644 | -3.23% | 153.4만 |
|---|
| 2026.02.11 | ₩22,194 | ₩23,118 | ₩22,140 | ₩22,194 | 0.00% | 248.6만 |
|---|
| 2026.02.10 | ₩22,569 | ₩22,682 | ₩21,350 | ₩21,912 | -2.91% | 236.6만 |
|---|
| 2026.02.09 | ₩22,542 | ₩22,897 | ₩22,448 | ₩22,595 | +0.24% | 216.1만 |
|---|
| 2026.02.06 | ₩21,658 | ₩22,535 | ₩21,618 | ₩22,448 | +3.65% | 178.9만 |
|---|
| 2026.02.05 | ₩21,310 | ₩22,086 | ₩21,296 | ₩21,805 | +2.33% | 255.9만 |
|---|
| 2026.02.04 | ₩21,296 | ₩21,678 | ₩21,216 | ₩21,497 | +0.94% | 142.8만 |
|---|
| 2026.02.03 | ₩20,881 | ₩21,269 | ₩20,673 | ₩21,122 | +1.15% | 157.1만 |
|---|
| 2026.02.02 | ₩20,158 | ₩20,988 | ₩19,903 | ₩20,841 | +3.39% | 217.9만 |
|---|
| 2026.01.30 | ₩19,943 | ₩20,533 | ₩19,602 | ₩20,345 | +2.01% | 519.7만 |
|---|
| 2026.01.29 | ₩20,144 | ₩20,680 | ₩19,965 | ₩20,184 | +0.20% | 226.1만 |
|---|
| 2026.01.28 | ₩20,024 | ₩20,359 | ₩19,521 | ₩19,930 | -0.47% | 242.7만 |
|---|
| 2026.01.27 | ₩19,421 | ₩19,863 | ₩19,220 | ₩19,863 | +2.28% | 162.2만 |
|---|
| 2026.01.26 | ₩19,568 | ₩19,809 | ₩19,280 | ₩19,300 | -1.37% | 136.2만 |
|---|
| 2026.01.23 | ₩19,662 | ₩19,903 | ₩19,446 | ₩19,568 | -0.48% | 179.1만 |
|---|
| 2026.01.22 | ₩19,408 | ₩19,702 | ₩19,193 | ₩19,582 | +0.90% | 186.4만 |
|---|
| 2026.01.21 | ₩19,193 | ₩19,568 | ₩19,100 | ₩19,300 | +0.56% | 209.1만 |
|---|
| 2026.01.20 | ₩18,899 | ₩19,059 | ₩18,711 | ₩18,899 | 0.00% | 202.4만 |
|---|
| 2026.01.16 | ₩19,153 | ₩19,287 | ₩18,885 | ₩19,207 | +0.28% | 645.1만 |
|---|
| 2026.01.15 | ₩18,537 | ₩19,207 | ₩18,323 | ₩19,207 | +3.61% | 276만 |
|---|
| 2026.01.14 | ₩18,309 | ₩19,039 | ₩18,182 | ₩18,483 | +0.95% | 387.7만 |
|---|
| 2026.01.13 | ₩18,135 | ₩18,376 | ₩17,961 | ₩17,988 | -0.81% | 136만 |
|---|
| 2026.01.12 | ₩18,189 | ₩18,416 | ₩18,062 | ₩18,108 | -0.44% | 183.8만 |
|---|
| 2026.01.09 | ₩18,390 | ₩18,711 | ₩18,082 | ₩18,175 | -1.17% | 149.2만 |
|---|
| 2026.01.08 | ₩17,640 | ₩18,524 | ₩17,640 | ₩18,350 | +4.02% | 184.3만 |
|---|
| 2026.01.07 | ₩18,483 | ₩18,711 | ₩17,479 | ₩17,586 | -4.86% | 222만 |
|---|
| 2026.01.06 | ₩18,443 | ₩18,443 | ₩17,887 | ₩18,175 | -1.45% | 215.9만 |
|---|
| 2026.01.05 | ₩18,323 | ₩18,885 | ₩18,323 | ₩18,390 | +0.37% | 438.3만 |
|---|
| 2026.01.02 | ₩17,894 | ₩18,028 | ₩17,760 | ₩17,894 | 0.00% | 169.5만 |
|---|
| 2025.12.31 | ₩18,041 | ₩18,041 | ₩17,640 | ₩17,747 | -1.63% | 124.6만 |
|---|
| 2025.12.30 | ₩18,202 | ₩18,316 | ₩18,015 | ₩18,015 | -1.03% | 146.2만 |
|---|
| 2025.12.29 | ₩18,457 | ₩18,571 | ₩18,102 | ₩18,175 | -1.52% | 109.6만 |
|---|
| 2025.12.26 | ₩18,483 | ₩18,564 | ₩18,229 | ₩18,416 | -0.36% | 120만 |
|---|
| 2025.12.24 | ₩18,269 | ₩18,557 | ₩18,149 | ₩18,470 | +1.10% | 94.4만 |
|---|
| 2025.12.23 | ₩18,149 | ₩18,289 | ₩17,867 | ₩18,242 | +0.52% | 155.9만 |
|---|
| 2025.12.22 | ₩18,443 | ₩18,623 | ₩18,062 | ₩18,122 | -1.74% | 147.3만 |
|---|
| 2025.12.19 | ₩17,974 | ₩18,416 | ₩17,881 | ₩18,336 | +2.01% | 464.9만 |
|---|
| 2025.12.18 | ₩18,966 | ₩19,126 | ₩17,981 | ₩18,001 | -5.08% | 202.9만 |
|---|
| 2025.12.17 | ₩18,550 | ₩18,932 | ₩18,376 | ₩18,778 | +1.23% | 193.5만 |
|---|
| 2025.12.16 | ₩18,858 | ₩19,059 | ₩18,430 | ₩18,457 | -2.13% | 189만 |
|---|
| 2025.12.15 | ₩19,233 | ₩19,254 | ₩18,738 | ₩18,858 | -1.95% | 192.1만 |
|---|
| 2025.12.12 | ₩19,327 | ₩19,414 | ₩19,066 | ₩19,153 | -0.90% | 220.6만 |
|---|
| 2025.12.11 | ₩18,952 | ₩19,354 | ₩18,899 | ₩19,113 | +0.85% | 170.6만 |
|---|
| 2025.12.10 | ₩18,684 | ₩19,126 | ₩18,550 | ₩18,979 | +1.58% | 177.8만 |
|---|
| 2025.12.09 | ₩18,497 | ₩18,925 | ₩18,416 | ₩18,684 | +1.01% | 169.4만 |
|---|
| 2025.12.08 | ₩18,765 | ₩18,946 | ₩18,470 | ₩18,497 | -1.43% | 182.5만 |
|---|
| 2025.12.05 | ₩19,140 | ₩19,233 | ₩18,671 | ₩18,684 | -2.38% | 171.4만 |
|---|
| 2025.12.04 | ₩19,033 | ₩19,408 | ₩18,912 | ₩19,153 | +0.63% | 192.2만 |
|---|
| 2025.12.03 | ₩19,019 | ₩19,314 | ₩18,899 | ₩18,992 | -0.14% | 184.6만 |
|---|
| 2025.12.02 | ₩18,778 | ₩18,979 | ₩18,457 | ₩18,792 | +0.07% | 204만 |
|---|
| 2025.12.01 | ₩18,550 | ₩18,966 | ₩18,457 | ₩18,591 | +0.22% | 175.4만 |
|---|
| 2025.11.28 | ₩18,684 | ₩18,912 | ₩18,631 | ₩18,698 | +0.07% | 69만 |
|---|
| 2025.11.26 | ₩18,524 | ₩18,946 | ₩18,510 | ₩18,577 | +0.29% | 225.4만 |
|---|
| 2025.11.25 | ₩18,725 | ₩18,992 | ₩18,557 | ₩18,671 | -0.29% | 222.3만 |
|---|
| 2025.11.24 | ₩18,309 | ₩18,591 | ₩17,787 | ₩18,577 | +1.46% | 339만 |
|---|
| 2025.11.21 | ₩16,943 | ₩18,182 | ₩16,796 | ₩17,881 | +5.53% | 295.1만 |
|---|
| 2025.11.20 | ₩17,077 | ₩17,452 | ₩16,407 | ₩16,635 | -2.59% | 197.1만 |
|---|
| 2025.11.19 | ₩16,340 | ₩16,963 | ₩16,220 | ₩16,849 | +3.11% | 199.8만 |
|---|
| 2025.11.18 | ₩16,180 | ₩16,662 | ₩16,086 | ₩16,421 | +1.49% | 228.3만 |
|---|
| 2025.11.17 | ₩16,689 | ₩16,916 | ₩16,180 | ₩16,314 | -2.25% | 257.3만 |
|---|
| 2025.11.14 | ₩16,742 | ₩17,024 | ₩16,521 | ₩16,729 | -0.08% | 262.1만 |
|---|
| 2025.11.13 | ₩17,332 | ₩17,399 | ₩16,756 | ₩16,836 | -2.86% | 308만 |
|---|
| 2025.11.12 | ₩17,385 | ₩17,961 | ₩17,144 | ₩17,358 | -0.15% | 363.2만 |
|---|
| 2025.11.11 | ₩17,666 | ₩17,780 | ₩17,157 | ₩17,278 | -2.20% | 327.3만 |
|---|
| 2025.11.10 | ₩18,283 | ₩18,388 | ₩17,486 | ₩17,586 | -3.81% | 414.9만 |
|---|
| 2025.11.07 | ₩17,733 | ₩18,537 | ₩17,519 | ₩18,323 | +3.32% | 1685.9만 |
|---|
| 2025.11.06 | ₩19,113 | ₩19,421 | ₩17,285 | ₩18,175 | -4.91% | 618만 |
|---|
| 2025.11.05 | ₩17,727 | ₩20,747 | ₩16,816 | ₩19,501 | +10.01% | 436.6만 |
|---|
| 2025.11.04 | ₩19,408 | ₩19,682 | ₩19,274 | ₩19,555 | +0.76% | 133.9만 |
|---|
| 2025.11.03 | ₩19,649 | ₩19,836 | ₩19,508 | ₩19,689 | +0.20% | 102만 |
|---|
| 2025.10.31 | ₩19,769 | ₩19,923 | ₩19,555 | ₩19,689 | -0.41% | 97.9만 |
|---|
| 2025.10.30 | ₩19,568 | ₩20,131 | ₩19,568 | ₩19,783 | +1.10% | 92.6만 |
|---|
| 2025.10.29 | ₩19,756 | ₩20,164 | ₩19,568 | ₩19,756 | 0.00% | 78.9만 |
|---|
| 2025.10.28 | ₩19,568 | ₩19,910 | ₩19,394 | ₩19,716 | +0.75% | 77.7만 |
|---|
| 2025.10.27 | ₩20,479 | ₩20,479 | ₩19,475 | ₩19,675 | -3.92% | 128.8만 |
|---|
| 2025.10.24 | ₩20,519 | ₩20,559 | ₩20,211 | ₩20,466 | -0.26% | 84.2만 |
|---|
| 2025.10.23 | ₩19,984 | ₩20,365 | ₩19,769 | ₩20,305 | +1.61% | 92.8만 |
|---|
| 2025.10.22 | ₩19,649 | ₩19,789 | ₩19,327 | ₩19,742 | +0.48% | 96.8만 |
|---|
| 2025.10.21 | ₩19,126 | ₩19,809 | ₩19,059 | ₩19,542 | +2.17% | 77.6만 |
|---|
| 2025.10.20 | ₩18,979 | ₩19,274 | ₩18,872 | ₩19,153 | +0.92% | 99.8만 |
|---|
| 2025.10.17 | ₩18,765 | ₩19,059 | ₩18,617 | ₩18,858 | +0.50% | 344만 |
|---|
| 2025.10.16 | ₩18,805 | ₩18,939 | ₩18,611 | ₩18,885 | +0.43% | 148.7만 |
|---|
| 2025.10.15 | ₩18,510 | ₩18,845 | ₩18,350 | ₩18,725 | +1.16% | 146만 |
|---|
| 2025.10.14 | ₩18,457 | ₩18,818 | ₩18,390 | ₩18,738 | +1.52% | 97.9만 |
|---|
| 2025.10.13 | ₩19,019 | ₩19,120 | ₩18,711 | ₩18,858 | -0.85% | 95.8만 |
|---|
| 2025.10.10 | ₩19,595 | ₩19,669 | ₩18,637 | ₩18,684 | -4.65% | 120.8만 |
|---|