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 | ₩20,989 | ₩21,029 | ₩20,747 | ₩20,882 | -0.51% | 228.2만 |
| 2026.10.08 | ₩20,613 | ₩21,118 | ₩20,499 | ₩20,989 | +1.82% | 274.8만 |
| 2026.10.07 | ₩21,230 | ₩21,352 | ₩20,198 | ₩20,600 | -2.97% | 224.4만 |
| 2026.10.06 | ₩21,445 | ₩21,639 | ₩21,244 | ₩21,297 | -0.69% | 151.9만 |
| 2026.10.05 | ₩21,002 | ₩21,633 | ₩20,895 | ₩21,324 | +1.53% | 222.2만 |
| 2026.10.02 | ₩20,600 | ₩21,224 | ₩20,399 | ₩21,136 | +2.60% | 205.9만 |
| 2026.10.01 | ₩20,586 | ₩20,647 | ₩20,057 | ₩20,493 | -0.46% | 271.6만 |
| 2026.09.30 | ₩21,203 | ₩21,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,788 |
| -1.96% |
| 212.6만 |
| 2026.09.29 | ₩21,472 | ₩21,619 | ₩21,022 | ₩21,069 | -1.87% | 158만 |
|---|
| 2026.09.28 | ₩21,458 | ₩21,747 | ₩21,284 | ₩21,646 | +0.87% | 180.6만 |
|---|
| 2026.09.25 | ₩21,230 | ₩21,425 | ₩20,982 | ₩21,364 | +0.63% | 139.4만 |
|---|
| 2026.09.24 | ₩21,056 | ₩21,378 | ₩20,949 | ₩21,338 | +1.34% | 202.9만 |
|---|
| 2026.09.23 | ₩20,935 | ₩21,156 | ₩20,600 | ₩21,069 | +0.64% | 151.2만 |
|---|
| 2026.09.22 | ₩20,868 | ₩21,123 | ₩20,654 | ₩20,868 | 0.00% | 175.8만 |
|---|
| 2026.09.21 | ₩20,908 | ₩21,083 | ₩20,654 | ₩20,882 | -0.13% | 170.6만 |
|---|
| 2026.09.18 | ₩21,405 | ₩21,407 | ₩20,620 | ₩20,908 | -2.32% | 442.5만 |
|---|
| 2026.09.17 | ₩21,069 | ₩21,465 | ₩20,942 | ₩21,391 | +1.53% | 313.1만 |
|---|
| 2026.09.16 | ₩21,539 | ₩21,767 | ₩20,754 | ₩20,922 | -2.86% | 234.7만 |
|---|
| 2026.09.15 | ₩21,056 | ₩21,599 | ₩20,908 | ₩21,592 | +2.55% | 418.4만 |
|---|
| 2026.09.14 | ₩20,962 | ₩21,136 | ₩20,533 | ₩20,975 | +0.06% | 226.4만 |
|---|
| 2026.09.11 | ₩21,029 | ₩21,224 | ₩20,768 | ₩20,989 | -0.19% | 211.3만 |
|---|
| 2026.09.10 | ₩21,566 | ₩21,612 | ₩20,506 | ₩20,747 | -3.79% | 286.8만 |
|---|
| 2026.09.09 | ₩21,941 | ₩22,196 | ₩21,431 | ₩21,646 | -1.34% | 272.1만 |
|---|
| 2026.09.08 | ₩21,713 | ₩22,001 | ₩21,472 | ₩21,659 | -0.25% | 174.5만 |
|---|
| 2026.09.04 | ₩21,190 | ₩21,633 | ₩20,962 | ₩21,619 | +2.03% | 206.9만 |
|---|
| 2026.09.03 | ₩21,257 | ₩21,579 | ₩20,928 | ₩21,190 | -0.32% | 146만 |
|---|
| 2026.09.02 | ₩21,203 | ₩21,545 | ₩21,110 | ₩21,190 | -0.06% | 157.4만 |
|---|
| 2026.09.01 | ₩21,525 | ₩21,633 | ₩21,217 | ₩21,297 | -1.06% | 185.9만 |
|---|
| 2026.08.31 | ₩21,686 | ₩21,794 | ₩21,257 | ₩21,498 | -0.87% | 216만 |
|---|
| 2026.08.28 | ₩21,914 | ₩22,022 | ₩21,217 | ₩21,364 | -2.51% | 143.6만 |
|---|
| 2026.08.27 | ₩21,338 | ₩21,995 | ₩21,338 | ₩21,834 | +2.33% | 138.5만 |
|---|
| 2026.08.26 | ₩21,163 | ₩21,458 | ₩20,949 | ₩21,445 | +1.33% | 125.2만 |
|---|
| 2026.08.25 | ₩20,922 | ₩21,224 | ₩20,868 | ₩21,136 | +1.03% | 220.2만 |
|---|
| 2026.08.24 | ₩20,895 | ₩21,083 | ₩20,694 | ₩20,747 | -0.71% | 173.2만 |
|---|
| 2026.08.21 | ₩20,922 | ₩21,049 | ₩20,774 | ₩21,029 | +0.51% | 202.2만 |
|---|
| 2026.08.20 | ₩20,895 | ₩21,042 | ₩20,600 | ₩20,841 | -0.26% | 305.4만 |
|---|
| 2026.08.19 | ₩21,472 | ₩21,659 | ₩20,841 | ₩20,935 | -2.50% | 281.9만 |
|---|
| 2026.08.18 | ₩21,713 | ₩21,847 | ₩21,364 | ₩21,364 | -1.61% | 283만 |
|---|
| 2026.08.17 | ₩22,022 | ₩22,250 | ₩21,639 | ₩21,659 | -1.64% | 199만 |
|---|
| 2026.08.14 | ₩21,847 | ₩22,243 | ₩21,794 | ₩22,035 | +0.86% | 264.4만 |
|---|
| 2026.08.13 | ₩22,290 | ₩22,490 | ₩21,807 | ₩21,874 | -1.87% | 248.4만 |
|---|
| 2026.08.12 | ₩22,451 | ₩22,706 | ₩22,243 | ₩22,585 | +0.60% | 264.7만 |
|---|
| 2026.08.11 | ₩22,357 | ₩22,598 | ₩22,162 | ₩22,343 | -0.06% | 305.9만 |
|---|
| 2026.08.10 | ₩22,370 | ₩23,068 | ₩22,200 | ₩22,330 | -0.18% | 467.3만 |
|---|
| 2026.08.07 | ₩21,458 | ₩22,384 | ₩21,049 | ₩22,156 | +3.25% | 413.4만 |
|---|
| 2026.08.06 | ₩20,694 | ₩21,606 | ₩20,372 | ₩20,640 | -0.26% | 634.5만 |
|---|
| 2026.08.05 | ₩19,447 | ₩19,487 | ₩18,970 | ₩19,071 | -1.93% | 216.9만 |
|---|
| 2026.08.04 | ₩19,084 | ₩19,359 | ₩18,950 | ₩19,326 | +1.26% | 200.1만 |
|---|
| 2026.08.03 | ₩18,776 | ₩19,272 | ₩18,722 | ₩19,098 | +1.71% | 217.8만 |
|---|
| 2026.07.31 | ₩18,695 | ₩19,011 | ₩18,467 | ₩18,937 | +1.29% | 199.6만 |
|---|
| 2026.07.30 | ₩17,757 | ₩18,508 | ₩17,743 | ₩18,427 | +3.78% | 239만 |
|---|
| 2026.07.29 | ₩18,628 | ₩18,883 | ₩17,784 | ₩17,891 | -3.96% | 205만 |
|---|
| 2026.07.28 | ₩19,031 | ₩19,198 | ₩18,528 | ₩18,561 | -2.47% | 174.2만 |
|---|
| 2026.07.27 | ₩19,125 | ₩19,312 | ₩18,776 | ₩19,031 | -0.49% | 171.4만 |
|---|
| 2026.07.24 | ₩19,460 | ₩19,527 | ₩19,232 | ₩19,326 | -0.69% | 197만 |
|---|
| 2026.07.23 | ₩19,205 | ₩19,386 | ₩18,923 | ₩19,312 | +0.56% | 315.3만 |
|---|
| 2026.07.22 | ₩19,111 | ₩19,272 | ₩18,843 | ₩19,098 | -0.07% | 155.8만 |
|---|
| 2026.07.21 | ₩18,615 | ₩19,172 | ₩18,535 | ₩19,111 | +2.67% | 178만 |
|---|
| 2026.07.20 | ₩18,803 | ₩18,897 | ₩18,575 | ₩18,722 | -0.43% | 214.5만 |
|---|
| 2026.07.17 | ₩18,441 | ₩19,037 | ₩18,441 | ₩18,682 | +1.31% | 389.4만 |
|---|
| 2026.07.16 | ₩18,159 | ₩18,642 | ₩18,025 | ₩18,602 | +2.44% | 238.8만 |
|---|
| 2026.07.15 | ₩17,515 | ₩18,333 | ₩17,475 | ₩18,240 | +4.13% | 271.2만 |
|---|
| 2026.07.14 | ₩17,690 | ₩17,750 | ₩17,462 | ₩17,596 | -0.53% | 152만 |
|---|
| 2026.07.13 | ₩17,636 | ₩17,817 | ₩17,488 | ₩17,502 | -0.76% | 167.4만 |
|---|
| 2026.07.10 | ₩17,234 | ₩17,623 | ₩17,214 | ₩17,502 | +1.56% | 143.5만 |
|---|
| 2026.07.09 | ₩17,408 | ₩17,462 | ₩17,180 | ₩17,220 | -1.08% | 146.5만 |
|---|
| 2026.07.08 | ₩17,140 | ₩17,395 | ₩17,046 | ₩17,301 | +0.94% | 219만 |
|---|
| 2026.07.07 | ₩17,153 | ₩17,247 | ₩16,791 | ₩16,979 | -1.02% | 234.6만 |
|---|
| 2026.07.06 | ₩16,737 | ₩17,462 | ₩16,670 | ₩17,180 | +2.64% | 330.4만 |
|---|
| 2026.07.02 | ₩17,167 | ₩17,234 | ₩16,845 | ₩16,898 | -1.56% | 294.1만 |
|---|
| 2026.07.01 | ₩17,354 | ₩17,683 | ₩17,167 | ₩17,167 | -1.08% | 215만 |
|---|
| 2026.06.30 | ₩17,609 | ₩17,757 | ₩17,227 | ₩17,395 | -1.22% | 322.1만 |
|---|
| 2026.06.29 | ₩18,065 | ₩18,240 | ₩17,435 | ₩17,596 | -2.60% | 192.8만 |
|---|
| 2026.06.26 | ₩17,931 | ₩18,280 | ₩17,851 | ₩18,172 | +1.35% | 500.2만 |
|---|
| 2026.06.25 | ₩17,649 | ₩18,105 | ₩17,649 | ₩18,038 | +2.20% | 202.2만 |
|---|
| 2026.06.24 | ₩17,904 | ₩17,904 | ₩17,214 | ₩17,556 | -1.95% | 652.6만 |
|---|
| 2026.06.23 | ₩18,253 | ₩18,441 | ₩17,690 | ₩17,985 | -1.47% | 406.7만 |
|---|
| 2026.06.22 | ₩18,266 | ₩18,548 | ₩17,884 | ₩18,387 | +0.66% | 483.4만 |
|---|
| 2026.06.18 | ₩18,213 | ₩18,441 | ₩17,737 | ₩18,105 | -0.59% | 729.3만 |
|---|
| 2026.06.17 | ₩18,065 | ₩18,374 | ₩18,018 | ₩18,132 | +0.37% | 340.4만 |
|---|
| 2026.06.16 | ₩18,528 | ₩18,655 | ₩17,844 | ₩18,092 | -2.35% | 238.9만 |
|---|
| 2026.06.15 | ₩18,803 | ₩18,856 | ₩18,280 | ₩18,374 | -2.28% | 337.5만 |
|---|
| 2026.06.12 | ₩18,400 | ₩18,991 | ₩18,360 | ₩18,816 | +2.26% | 260만 |
|---|
| 2026.06.11 | ₩18,682 | ₩18,722 | ₩18,240 | ₩18,320 | -1.94% | 205만 |
|---|
| 2026.06.10 | ₩18,172 | ₩18,667 | ₩18,012 | ₩18,508 | +1.85% | 322만 |
|---|
| 2026.06.09 | ₩18,387 | ₩18,555 | ₩17,763 | ₩18,092 | -1.60% | 321.1만 |
|---|
| 2026.06.08 | ₩17,918 | ₩18,413 | ₩17,864 | ₩18,307 | +2.17% | 198.4만 |
|---|
| 2026.06.05 | ₩18,119 | ₩18,240 | ₩17,602 | ₩17,743 | -2.07% | 194.9만 |
|---|
| 2026.06.04 | ₩17,784 | ₩18,293 | ₩17,663 | ₩18,105 | +1.81% | 282.1만 |
|---|
| 2026.06.03 | ₩17,837 | ₩17,931 | ₩17,374 | ₩17,743 | -0.53% | 245.8만 |
|---|
| 2026.06.02 | ₩17,395 | ₩17,918 | ₩17,395 | ₩17,837 | +2.54% | 277.8만 |
|---|
| 2026.06.01 | ₩17,140 | ₩17,395 | ₩17,053 | ₩17,341 | +1.17% | 325.1만 |
|---|
| 2026.05.29 | ₩17,690 | ₩17,837 | ₩17,086 | ₩17,153 | -3.03% | 402.6만 |
|---|
| 2026.05.28 | ₩17,421 | ₩18,038 | ₩17,234 | ₩17,784 | +2.08% | 357.1만 |
|---|
| 2026.05.27 | ₩17,582 | ₩17,676 | ₩17,180 | ₩17,582 | 0.00% | 344.2만 |
|---|
| 2026.05.26 | ₩17,569 | ₩17,757 | ₩17,260 | ₩17,663 | +0.53% | 306.2만 |
|---|
| 2026.05.22 | ₩17,287 | ₩17,582 | ₩17,214 | ₩17,529 | +1.40% | 219.2만 |
|---|
| 2026.05.21 | ₩17,596 | ₩17,596 | ₩17,140 | ₩17,287 | -1.75% | 483.3만 |
|---|
| 2026.05.20 | ₩17,475 | ₩18,065 | ₩17,435 | ₩17,703 | +1.30% | 261.3만 |
|---|
| 2026.05.19 | ₩17,448 | ₩17,502 | ₩17,140 | ₩17,475 | +0.15% | 287.4만 |
|---|
| 2026.05.18 | ₩17,636 | ₩17,757 | ₩17,274 | ₩17,475 | -0.91% | 203.1만 |
|---|
| 2026.05.15 | ₩17,877 | ₩18,065 | ₩17,549 | ₩17,623 | -1.43% | 316.2만 |
|---|
| 2026.05.14 | ₩17,703 | ₩18,199 | ₩17,649 | ₩17,877 | +0.98% | 369.2만 |
|---|
| 2026.05.13 | ₩17,730 | ₩18,012 | ₩17,301 | ₩17,623 | -0.61% | 324만 |
|---|
| 2026.05.12 | ₩17,690 | ₩17,944 | ₩17,301 | ₩17,918 | +1.29% | 329.2만 |
|---|
| 2026.05.11 | ₩17,623 | ₩17,851 | ₩17,341 | ₩17,609 | -0.08% | 419.1만 |
|---|
| 2026.05.08 | ₩17,676 | ₩18,159 | ₩17,475 | ₩17,529 | -0.83% | 491.4만 |
|---|
| 2026.05.07 | ₩17,234 | ₩17,998 | ₩16,965 | ₩17,502 | +1.56% | 832.8만 |
|---|
| 2026.05.06 | ₩18,293 | ₩18,541 | ₩17,938 | ₩18,105 | -1.03% | 398.1만 |
|---|
| 2026.05.05 | ₩18,052 | ₩18,481 | ₩17,998 | ₩18,253 | +1.11% | 267.3만 |
|---|
| 2026.05.04 | ₩17,998 | ₩18,132 | ₩17,763 | ₩17,998 | 0.00% | 286만 |
|---|
| 2026.05.01 | ₩18,092 | ₩18,119 | ₩17,623 | ₩17,985 | -0.59% | 275.4만 |
|---|
| 2026.04.30 | ₩17,381 | ₩18,327 | ₩17,368 | ₩18,092 | +4.09% | 448.6만 |
|---|
| 2026.04.29 | ₩17,462 | ₩17,672 | ₩17,341 | ₩17,569 | +0.61% | 276.9만 |
|---|
| 2026.04.28 | ₩17,126 | ₩17,421 | ₩17,073 | ₩17,354 | +1.33% | 301.5만 |
|---|
| 2026.04.27 | ₩17,301 | ₩17,374 | ₩16,999 | ₩17,046 | -1.47% | 242.3만 |
|---|
| 2026.04.24 | ₩16,657 | ₩17,187 | ₩16,523 | ₩17,046 | +2.33% | 272.7만 |
|---|
| 2026.04.23 | ₩16,630 | ₩16,885 | ₩16,456 | ₩16,684 | +0.32% | 144.9만 |
|---|
| 2026.04.22 | ₩16,161 | ₩16,543 | ₩16,121 | ₩16,469 | +1.91% | 267.6만 |
|---|
| 2026.04.21 | ₩16,174 | ₩16,496 | ₩15,926 | ₩16,013 | -1.00% | 246.2만 |
|---|
| 2026.04.20 | ₩15,906 | ₩16,121 | ₩15,437 | ₩16,094 | +1.18% | 363.6만 |
|---|
| 2026.04.17 | ₩15,758 | ₩16,040 | ₩15,718 | ₩16,027 | +1.70% | 513.2만 |
|---|
| 2026.04.16 | ₩16,094 | ₩16,315 | ₩15,866 | ₩15,946 | -0.92% | 251만 |
|---|
| 2026.04.15 | ₩16,268 | ₩16,442 | ₩15,872 | ₩16,067 | -1.24% | 330만 |
|---|
| 2026.04.14 | ₩16,603 | ₩16,684 | ₩16,040 | ₩16,040 | -3.39% | 200.4만 |
|---|
| 2026.04.13 | ₩16,362 | ₩16,657 | ₩16,174 | ₩16,603 | +1.48% | 169.6만 |
|---|
| 2026.04.10 | ₩16,402 | ₩16,496 | ₩16,281 | ₩16,375 | -0.16% | 257.8만 |
|---|
| 2026.04.09 | ₩16,563 | ₩16,751 | ₩16,416 | ₩16,429 | -0.81% | 288만 |
|---|
| 2026.04.08 | ₩16,657 | ₩16,865 | ₩16,248 | ₩16,496 | -0.97% | 349.2만 |
|---|
| 2026.04.07 | ₩16,281 | ₩16,496 | ₩16,161 | ₩16,469 | +1.15% | 262.5만 |
|---|
| 2026.04.06 | ₩16,134 | ₩16,483 | ₩16,104 | ₩16,335 | +1.25% | 240만 |
|---|
| 2026.04.02 | ₩15,866 | ₩16,362 | ₩15,758 | ₩16,201 | +2.11% | 210.5만 |
|---|
| 2026.04.01 | ₩15,919 | ₩16,161 | ₩15,866 | ₩15,879 | -0.25% | 219.9만 |
|---|
| 2026.03.31 | ₩15,758 | ₩16,147 | ₩15,660 | ₩15,973 | +1.36% | 255.3만 |
|---|
| 2026.03.30 | ₩16,483 | ₩16,563 | ₩15,584 | ₩15,584 | -5.45% | 332만 |
|---|
| 2026.03.27 | ₩16,094 | ₩16,469 | ₩16,027 | ₩16,429 | +2.08% | 267.1만 |
|---|
| 2026.03.26 | ₩16,188 | ₩16,469 | ₩15,961 | ₩16,121 | -0.41% | 284.6만 |
|---|
| 2026.03.25 | ₩16,121 | ₩16,449 | ₩16,087 | ₩16,255 | +0.83% | 256.1만 |
|---|
| 2026.03.24 | ₩15,745 | ₩16,322 | ₩15,665 | ₩16,080 | +2.13% | 383.8만 |
|---|
| 2026.03.23 | ₩15,718 | ₩16,241 | ₩15,658 | ₩15,758 | +0.26% | 290만 |
|---|
| 2026.03.20 | ₩15,799 | ₩15,933 | ₩15,410 | ₩15,490 | -1.95% | 425만 |
|---|
| 2026.03.19 | ₩15,651 | ₩16,080 | ₩15,504 | ₩15,825 | +1.11% | 395.2만 |
|---|
| 2026.03.18 | ₩15,021 | ₩15,852 | ₩14,994 | ₩15,624 | +4.02% | 402.3만 |
|---|
| 2026.03.17 | ₩15,128 | ₩15,289 | ₩14,665 | ₩14,913 | -1.42% | 504.2만 |
|---|
| 2026.03.16 | ₩15,316 | ₩15,450 | ₩14,880 | ₩15,021 | -1.93% | 306.1만 |
|---|
| 2026.03.13 | ₩15,074 | ₩15,369 | ₩14,799 | ₩15,276 | +1.33% | 318.1만 |
|---|
| 2026.03.12 | ₩15,249 | ₩15,517 | ₩14,887 | ₩15,141 | -0.70% | 302.8만 |
|---|
| 2026.03.11 | ₩15,530 | ₩15,685 | ₩15,128 | ₩15,624 | +0.60% | 222만 |
|---|
| 2026.03.10 | ₩15,691 | ₩15,939 | ₩15,490 | ₩15,597 | -0.60% | 320.9만 |
|---|
| 2026.03.09 | ₩15,356 | ₩16,027 | ₩15,221 | ₩15,852 | +3.23% | 354.6만 |
|---|
| 2026.03.06 | ₩15,866 | ₩15,993 | ₩15,427 | ₩15,517 | -2.20% | 405.2만 |
|---|
| 2026.03.05 | ₩16,483 | ₩16,670 | ₩16,114 | ₩16,161 | -1.95% | 332.6만 |
|---|
| 2026.03.04 | ₩16,295 | ₩16,764 | ₩16,174 | ₩16,684 | +2.39% | 379.6만 |
|---|
| 2026.03.03 | ₩15,866 | ₩16,630 | ₩15,584 | ₩16,536 | +4.23% | 403.5만 |
|---|
| 2026.03.02 | ₩15,557 | ₩16,295 | ₩15,209 | ₩16,174 | +3.97% | 594.3만 |
|---|
| 2026.02.27 | ₩15,785 | ₩15,986 | ₩15,490 | ₩15,799 | +0.08% | 570.7만 |
|---|
| 2026.02.26 | ₩15,745 | ₩15,980 | ₩15,638 | ₩15,906 | +1.02% | 422.6만 |
|---|
| 2026.02.25 | ₩16,134 | ₩16,295 | ₩15,490 | ₩15,665 | -2.91% | 453.2만 |
|---|
| 2026.02.24 | ₩15,839 | ₩16,395 | ₩15,678 | ₩15,919 | +0.51% | 734.2만 |
|---|
| 2026.02.23 | ₩17,462 | ₩17,502 | ₩15,745 | ₩15,893 | -8.99% | 1421.2만 |
|---|
| 2026.02.20 | ₩19,366 | ₩20,452 | ₩17,153 | ₩17,743 | -8.38% | 1064.8만 |
|---|
| 2026.02.19 | ₩21,619 | ₩22,089 | ₩21,351 | ₩21,941 | +1.49% | 194.6만 |
|---|
| 2026.02.18 | ₩21,592 | ₩22,330 | ₩21,592 | ₩21,686 | +0.43% | 273.1만 |
|---|
| 2026.02.17 | ₩22,075 | ₩22,129 | ₩21,371 | ₩21,633 | -2.00% | 135.2만 |
|---|
| 2026.02.13 | ₩21,458 | ₩22,115 | ₩21,163 | ₩22,035 | +2.69% | 157만 |
|---|
| 2026.02.12 | ₩22,397 | ₩22,524 | ₩21,572 | ₩21,673 | -3.23% | 153.4만 |
|---|
| 2026.02.11 | ₩22,223 | ₩23,148 | ₩22,169 | ₩22,223 | 0.00% | 248.6만 |
|---|
| 2026.02.10 | ₩22,598 | ₩22,712 | ₩21,378 | ₩21,941 | -2.91% | 236.6만 |
|---|
| 2026.02.09 | ₩22,571 | ₩22,927 | ₩22,478 | ₩22,625 | +0.24% | 216.1만 |
|---|
| 2026.02.06 | ₩21,686 | ₩22,565 | ₩21,646 | ₩22,478 | +3.65% | 178.9만 |
|---|
| 2026.02.05 | ₩21,338 | ₩22,115 | ₩21,324 | ₩21,834 | +2.33% | 255.9만 |
|---|
| 2026.02.04 | ₩21,324 | ₩21,706 | ₩21,244 | ₩21,525 | +0.94% | 142.8만 |
|---|
| 2026.02.03 | ₩20,908 | ₩21,297 | ₩20,700 | ₩21,150 | +1.15% | 157.1만 |
|---|
| 2026.02.02 | ₩20,184 | ₩21,016 | ₩19,929 | ₩20,868 | +3.39% | 217.9만 |
|---|
| 2026.01.30 | ₩19,970 | ₩20,560 | ₩19,628 | ₩20,372 | +2.01% | 519.7만 |
|---|
| 2026.01.29 | ₩20,171 | ₩20,707 | ₩19,991 | ₩20,211 | +0.20% | 226.1만 |
|---|
| 2026.01.28 | ₩20,050 | ₩20,385 | ₩19,547 | ₩19,956 | -0.47% | 242.7만 |
|---|
| 2026.01.27 | ₩19,447 | ₩19,889 | ₩19,245 | ₩19,889 | +2.28% | 162.2만 |
|---|
| 2026.01.26 | ₩19,594 | ₩19,835 | ₩19,306 | ₩19,326 | -1.37% | 136.2만 |
|---|
| 2026.01.23 | ₩19,688 | ₩19,929 | ₩19,472 | ₩19,594 | -0.48% | 179.1만 |
|---|
| 2026.01.22 | ₩19,433 | ₩19,728 | ₩19,219 | ₩19,607 | +0.90% | 186.4만 |
|---|
| 2026.01.21 | ₩19,219 | ₩19,594 | ₩19,125 | ₩19,326 | +0.56% | 209.1만 |
|---|
| 2026.01.20 | ₩18,923 | ₩19,084 | ₩18,736 | ₩18,923 | 0.00% | 202.4만 |
|---|
| 2026.01.16 | ₩19,178 | ₩19,312 | ₩18,910 | ₩19,232 | +0.28% | 645.1만 |
|---|
| 2026.01.15 | ₩18,561 | ₩19,232 | ₩18,347 | ₩19,232 | +3.61% | 276만 |
|---|
| 2026.01.14 | ₩18,333 | ₩19,064 | ₩18,206 | ₩18,508 | +0.95% | 387.7만 |
|---|
| 2026.01.13 | ₩18,159 | ₩18,400 | ₩17,985 | ₩18,012 | -0.81% | 136만 |
|---|
| 2026.01.12 | ₩18,213 | ₩18,441 | ₩18,085 | ₩18,132 | -0.44% | 183.8만 |
|---|
| 2026.01.09 | ₩18,414 | ₩18,736 | ₩18,105 | ₩18,199 | -1.17% | 149.2만 |
|---|
| 2026.01.08 | ₩17,663 | ₩18,548 | ₩17,663 | ₩18,374 | +4.02% | 184.3만 |
|---|
| 2026.01.07 | ₩18,508 | ₩18,736 | ₩17,502 | ₩17,609 | -4.86% | 222만 |
|---|
| 2026.01.06 | ₩18,467 | ₩18,467 | ₩17,911 | ₩18,199 | -1.45% | 215.9만 |
|---|
| 2026.01.05 | ₩18,347 | ₩18,910 | ₩18,347 | ₩18,414 | +0.37% | 438.3만 |
|---|
| 2026.01.02 | ₩17,918 | ₩18,052 | ₩17,784 | ₩17,918 | 0.00% | 169.5만 |
|---|
| 2025.12.31 | ₩18,065 | ₩18,065 | ₩17,663 | ₩17,770 | -1.63% | 124.6만 |
|---|
| 2025.12.30 | ₩18,226 | ₩18,340 | ₩18,038 | ₩18,038 | -1.03% | 146.2만 |
|---|
| 2025.12.29 | ₩18,481 | ₩18,595 | ₩18,126 | ₩18,199 | -1.52% | 109.6만 |
|---|
| 2025.12.26 | ₩18,508 | ₩18,588 | ₩18,253 | ₩18,441 | -0.36% | 120만 |
|---|
| 2025.12.24 | ₩18,293 | ₩18,581 | ₩18,172 | ₩18,494 | +1.10% | 94.4만 |
|---|
| 2025.12.23 | ₩18,172 | ₩18,313 | ₩17,891 | ₩18,266 | +0.52% | 155.9만 |
|---|
| 2025.12.22 | ₩18,467 | ₩18,647 | ₩18,085 | ₩18,146 | -1.74% | 147.3만 |
|---|
| 2025.12.19 | ₩17,998 | ₩18,441 | ₩17,904 | ₩18,360 | +2.01% | 464.9만 |
|---|
| 2025.12.18 | ₩18,991 | ₩19,151 | ₩18,005 | ₩18,025 | -5.08% | 202.9만 |
|---|
| 2025.12.17 | ₩18,575 | ₩18,957 | ₩18,400 | ₩18,803 | +1.23% | 193.5만 |
|---|
| 2025.12.16 | ₩18,883 | ₩19,084 | ₩18,454 | ₩18,481 | -2.13% | 189만 |
|---|
| 2025.12.15 | ₩19,259 | ₩19,279 | ₩18,763 | ₩18,883 | -1.95% | 192.1만 |
|---|
| 2025.12.12 | ₩19,353 | ₩19,440 | ₩19,091 | ₩19,178 | -0.90% | 220.6만 |
|---|
| 2025.12.11 | ₩18,977 | ₩19,379 | ₩18,923 | ₩19,138 | +0.85% | 170.6만 |
|---|
| 2025.12.10 | ₩18,709 | ₩19,151 | ₩18,575 | ₩19,004 | +1.58% | 177.8만 |
|---|
| 2025.12.09 | ₩18,521 | ₩18,950 | ₩18,441 | ₩18,709 | +1.01% | 169.4만 |
|---|
| 2025.12.08 | ₩18,789 | ₩18,970 | ₩18,494 | ₩18,521 | -1.43% | 182.5만 |
|---|
| 2025.12.05 | ₩19,165 | ₩19,259 | ₩18,695 | ₩18,709 | -2.38% | 171.4만 |
|---|
| 2025.12.04 | ₩19,058 | ₩19,433 | ₩18,937 | ₩19,178 | +0.63% | 192.2만 |
|---|
| 2025.12.03 | ₩19,044 | ₩19,339 | ₩18,923 | ₩19,017 | -0.14% | 184.6만 |
|---|
| 2025.12.02 | ₩18,803 | ₩19,004 | ₩18,481 | ₩18,816 | +0.07% | 204만 |
|---|
| 2025.12.01 | ₩18,575 | ₩18,991 | ₩18,481 | ₩18,615 | +0.22% | 175.4만 |
|---|
| 2025.11.28 | ₩18,709 | ₩18,937 | ₩18,655 | ₩18,722 | +0.07% | 69만 |
|---|
| 2025.11.26 | ₩18,548 | ₩18,970 | ₩18,535 | ₩18,602 | +0.29% | 225.4만 |
|---|
| 2025.11.25 | ₩18,749 | ₩19,017 | ₩18,581 | ₩18,695 | -0.29% | 222.3만 |
|---|
| 2025.11.24 | ₩18,333 | ₩18,615 | ₩17,810 | ₩18,602 | +1.46% | 339만 |
|---|
| 2025.11.21 | ₩16,965 | ₩18,206 | ₩16,818 | ₩17,904 | +5.53% | 295.1만 |
|---|
| 2025.11.20 | ₩17,100 | ₩17,475 | ₩16,429 | ₩16,657 | -2.59% | 197.1만 |
|---|
| 2025.11.19 | ₩16,362 | ₩16,986 | ₩16,241 | ₩16,872 | +3.11% | 199.8만 |
|---|
| 2025.11.18 | ₩16,201 | ₩16,684 | ₩16,107 | ₩16,442 | +1.49% | 228.3만 |
|---|
| 2025.11.17 | ₩16,711 | ₩16,939 | ₩16,201 | ₩16,335 | -2.25% | 257.3만 |
|---|
| 2025.11.14 | ₩16,764 | ₩17,046 | ₩16,543 | ₩16,751 | -0.08% | 262.1만 |
|---|
| 2025.11.13 | ₩17,354 | ₩17,421 | ₩16,778 | ₩16,858 | -2.86% | 308만 |
|---|
| 2025.11.12 | ₩17,408 | ₩17,985 | ₩17,167 | ₩17,381 | -0.15% | 363.2만 |
|---|
| 2025.11.11 | ₩17,690 | ₩17,804 | ₩17,180 | ₩17,301 | -2.20% | 327.3만 |
|---|
| 2025.11.10 | ₩18,307 | ₩18,413 | ₩17,509 | ₩17,609 | -3.81% | 414.9만 |
|---|
| 2025.11.07 | ₩17,757 | ₩18,561 | ₩17,542 | ₩18,347 | +3.32% | 1685.9만 |
|---|
| 2025.11.06 | ₩19,138 | ₩19,447 | ₩17,307 | ₩18,199 | -4.91% | 618만 |
|---|
| 2025.11.05 | ₩17,750 | ₩20,774 | ₩16,838 | ₩19,527 | +10.01% | 436.6만 |
|---|
| 2025.11.04 | ₩19,433 | ₩19,708 | ₩19,299 | ₩19,581 | +0.76% | 133.9만 |
|---|
| 2025.11.03 | ₩19,675 | ₩19,862 | ₩19,534 | ₩19,715 | +0.20% | 102만 |
|---|
| 2025.10.31 | ₩19,795 | ₩19,949 | ₩19,581 | ₩19,715 | -0.41% | 97.9만 |
|---|
| 2025.10.30 | ₩19,594 | ₩20,157 | ₩19,594 | ₩19,809 | +1.10% | 92.6만 |
|---|
| 2025.10.29 | ₩19,782 | ₩20,191 | ₩19,594 | ₩19,782 | 0.00% | 78.9만 |
|---|
| 2025.10.28 | ₩19,594 | ₩19,936 | ₩19,420 | ₩19,742 | +0.75% | 77.7만 |
|---|
| 2025.10.27 | ₩20,506 | ₩20,506 | ₩19,500 | ₩19,701 | -3.92% | 128.8만 |
|---|
| 2025.10.24 | ₩20,546 | ₩20,586 | ₩20,238 | ₩20,493 | -0.26% | 84.2만 |
|---|
| 2025.10.23 | ₩20,010 | ₩20,392 | ₩19,795 | ₩20,332 | +1.61% | 92.8만 |
|---|
| 2025.10.22 | ₩19,675 | ₩19,815 | ₩19,353 | ₩19,768 | +0.48% | 96.8만 |
|---|
| 2025.10.21 | ₩19,151 | ₩19,835 | ₩19,084 | ₩19,567 | +2.17% | 77.6만 |
|---|
| 2025.10.20 | ₩19,004 | ₩19,299 | ₩18,897 | ₩19,178 | +0.92% | 99.8만 |
|---|
| 2025.10.17 | ₩18,789 | ₩19,084 | ₩18,642 | ₩18,883 | +0.50% | 344만 |
|---|
| 2025.10.16 | ₩18,830 | ₩18,964 | ₩18,635 | ₩18,910 | +0.43% | 148.7만 |
|---|
| 2025.10.15 | ₩18,535 | ₩18,870 | ₩18,374 | ₩18,749 | +1.16% | 146만 |
|---|
| 2025.10.14 | ₩18,481 | ₩18,843 | ₩18,414 | ₩18,763 | +1.52% | 97.9만 |
|---|
| 2025.10.13 | ₩19,044 | ₩19,145 | ₩18,736 | ₩18,883 | -0.85% | 95.8만 |
|---|
| 2025.10.10 | ₩19,621 | ₩19,695 | ₩18,662 | ₩18,709 | -4.65% | 120.8만 |
|---|