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 | ₩20,936 | ₩20,976 | ₩20,695 | ₩20,829 | -0.51% | 228.2만 |
| 2026.10.08 | ₩20,562 | ₩21,065 | ₩20,448 | ₩20,936 | +1.82% | 274.8만 |
| 2026.10.07 | ₩21,177 | ₩21,299 | ₩20,147 | ₩20,548 | -2.97% | 224.4만 |
| 2026.10.06 | ₩21,391 | ₩21,585 | ₩21,190 | ₩21,244 | -0.69% | 151.9만 |
| 2026.10.05 | ₩20,950 | ₩21,578 | ₩20,843 | ₩21,271 | +1.53% | 222.2만 |
| 2026.10.02 | ₩20,548 | ₩21,170 | ₩20,348 | ₩21,083 | +2.60% | 205.9만 |
| 2026.10.01 | ₩20,535 | ₩20,595 | ₩20,006 | ₩20,441 | -0.46% | 271.6만 |
| 2026.09.30 | ₩21,150 | ₩21,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,736 |
| -1.96% |
| 212.6만 |
| 2026.09.29 | ₩21,418 | ₩21,565 | ₩20,970 | ₩21,017 | -1.87% | 158만 |
|---|
| 2026.09.28 | ₩21,404 | ₩21,692 | ₩21,231 | ₩21,592 | +0.87% | 180.6만 |
|---|
| 2026.09.25 | ₩21,177 | ₩21,371 | ₩20,930 | ₩21,311 | +0.63% | 139.4만 |
|---|
| 2026.09.24 | ₩21,003 | ₩21,324 | ₩20,896 | ₩21,284 | +1.34% | 202.9만 |
|---|
| 2026.09.23 | ₩20,883 | ₩21,103 | ₩20,548 | ₩21,017 | +0.64% | 151.2만 |
|---|
| 2026.09.22 | ₩20,816 | ₩21,070 | ₩20,602 | ₩20,816 | 0.00% | 175.8만 |
|---|
| 2026.09.21 | ₩20,856 | ₩21,030 | ₩20,602 | ₩20,829 | -0.13% | 170.6만 |
|---|
| 2026.09.18 | ₩21,351 | ₩21,354 | ₩20,568 | ₩20,856 | -2.32% | 442.5만 |
|---|
| 2026.09.17 | ₩21,017 | ₩21,411 | ₩20,889 | ₩21,338 | +1.53% | 313.1만 |
|---|
| 2026.09.16 | ₩21,485 | ₩21,712 | ₩20,702 | ₩20,869 | -2.86% | 234.7만 |
|---|
| 2026.09.15 | ₩21,003 | ₩21,545 | ₩20,856 | ₩21,538 | +2.55% | 418.4만 |
|---|
| 2026.09.14 | ₩20,910 | ₩21,083 | ₩20,481 | ₩20,923 | +0.06% | 226.4만 |
|---|
| 2026.09.11 | ₩20,976 | ₩21,170 | ₩20,716 | ₩20,936 | -0.19% | 211.3만 |
|---|
| 2026.09.10 | ₩21,512 | ₩21,558 | ₩20,455 | ₩20,695 | -3.79% | 286.8만 |
|---|
| 2026.09.09 | ₩21,886 | ₩22,140 | ₩21,378 | ₩21,592 | -1.34% | 272.1만 |
|---|
| 2026.09.08 | ₩21,659 | ₩21,946 | ₩21,418 | ₩21,605 | -0.25% | 174.5만 |
|---|
| 2026.09.04 | ₩21,137 | ₩21,578 | ₩20,910 | ₩21,565 | +2.03% | 206.9만 |
|---|
| 2026.09.03 | ₩21,204 | ₩21,525 | ₩20,876 | ₩21,137 | -0.32% | 146만 |
|---|
| 2026.09.02 | ₩21,150 | ₩21,491 | ₩21,057 | ₩21,137 | -0.06% | 157.4만 |
|---|
| 2026.09.01 | ₩21,471 | ₩21,578 | ₩21,164 | ₩21,244 | -1.06% | 185.9만 |
|---|
| 2026.08.31 | ₩21,632 | ₩21,739 | ₩21,204 | ₩21,445 | -0.87% | 216만 |
|---|
| 2026.08.28 | ₩21,859 | ₩21,966 | ₩21,164 | ₩21,311 | -2.51% | 143.6만 |
|---|
| 2026.08.27 | ₩21,284 | ₩21,940 | ₩21,284 | ₩21,779 | +2.33% | 138.5만 |
|---|
| 2026.08.26 | ₩21,110 | ₩21,404 | ₩20,896 | ₩21,391 | +1.33% | 125.2만 |
|---|
| 2026.08.25 | ₩20,869 | ₩21,170 | ₩20,816 | ₩21,083 | +1.03% | 220.2만 |
|---|
| 2026.08.24 | ₩20,843 | ₩21,030 | ₩20,642 | ₩20,695 | -0.71% | 173.2만 |
|---|
| 2026.08.21 | ₩20,869 | ₩20,996 | ₩20,722 | ₩20,976 | +0.51% | 202.2만 |
|---|
| 2026.08.20 | ₩20,843 | ₩20,990 | ₩20,548 | ₩20,789 | -0.26% | 305.4만 |
|---|
| 2026.08.19 | ₩21,418 | ₩21,605 | ₩20,789 | ₩20,883 | -2.50% | 281.9만 |
|---|
| 2026.08.18 | ₩21,659 | ₩21,792 | ₩21,311 | ₩21,311 | -1.61% | 283만 |
|---|
| 2026.08.17 | ₩21,966 | ₩22,194 | ₩21,585 | ₩21,605 | -1.64% | 199만 |
|---|
| 2026.08.14 | ₩21,792 | ₩22,187 | ₩21,739 | ₩21,980 | +0.86% | 264.4만 |
|---|
| 2026.08.13 | ₩22,234 | ₩22,433 | ₩21,752 | ₩21,819 | -1.87% | 248.4만 |
|---|
| 2026.08.12 | ₩22,394 | ₩22,649 | ₩22,187 | ₩22,528 | +0.60% | 264.7만 |
|---|
| 2026.08.11 | ₩22,301 | ₩22,542 | ₩22,107 | ₩22,287 | -0.06% | 305.9만 |
|---|
| 2026.08.10 | ₩22,314 | ₩23,010 | ₩22,144 | ₩22,274 | -0.18% | 467.3만 |
|---|
| 2026.08.07 | ₩21,404 | ₩22,328 | ₩20,996 | ₩22,100 | +3.25% | 413.4만 |
|---|
| 2026.08.06 | ₩20,642 | ₩21,552 | ₩20,321 | ₩20,588 | -0.26% | 634.5만 |
|---|
| 2026.08.05 | ₩19,398 | ₩19,438 | ₩18,923 | ₩19,023 | -1.93% | 216.9만 |
|---|
| 2026.08.04 | ₩19,037 | ₩19,311 | ₩18,903 | ₩19,277 | +1.26% | 200.1만 |
|---|
| 2026.08.03 | ₩18,729 | ₩19,224 | ₩18,675 | ₩19,050 | +1.71% | 217.8만 |
|---|
| 2026.07.31 | ₩18,649 | ₩18,963 | ₩18,421 | ₩18,889 | +1.29% | 199.6만 |
|---|
| 2026.07.30 | ₩17,712 | ₩18,461 | ₩17,699 | ₩18,381 | +3.78% | 239만 |
|---|
| 2026.07.29 | ₩18,582 | ₩18,836 | ₩17,739 | ₩17,846 | -3.96% | 205만 |
|---|
| 2026.07.28 | ₩18,983 | ₩19,150 | ₩18,481 | ₩18,515 | -2.47% | 174.2만 |
|---|
| 2026.07.27 | ₩19,077 | ₩19,264 | ₩18,729 | ₩18,983 | -0.49% | 171.4만 |
|---|
| 2026.07.24 | ₩19,411 | ₩19,478 | ₩19,184 | ₩19,277 | -0.69% | 197만 |
|---|
| 2026.07.23 | ₩19,157 | ₩19,338 | ₩18,876 | ₩19,264 | +0.56% | 315.3만 |
|---|
| 2026.07.22 | ₩19,063 | ₩19,224 | ₩18,796 | ₩19,050 | -0.07% | 155.8만 |
|---|
| 2026.07.21 | ₩18,568 | ₩19,124 | ₩18,488 | ₩19,063 | +2.67% | 178만 |
|---|
| 2026.07.20 | ₩18,756 | ₩18,849 | ₩18,528 | ₩18,675 | -0.43% | 214.5만 |
|---|
| 2026.07.17 | ₩18,394 | ₩18,990 | ₩18,394 | ₩18,635 | +1.31% | 389.4만 |
|---|
| 2026.07.16 | ₩18,114 | ₩18,595 | ₩17,980 | ₩18,555 | +2.44% | 238.8만 |
|---|
| 2026.07.15 | ₩17,471 | ₩18,287 | ₩17,431 | ₩18,194 | +4.13% | 271.2만 |
|---|
| 2026.07.14 | ₩17,645 | ₩17,706 | ₩17,418 | ₩17,552 | -0.53% | 152만 |
|---|
| 2026.07.13 | ₩17,592 | ₩17,772 | ₩17,445 | ₩17,458 | -0.76% | 167.4만 |
|---|
| 2026.07.10 | ₩17,190 | ₩17,578 | ₩17,170 | ₩17,458 | +1.56% | 143.5만 |
|---|
| 2026.07.09 | ₩17,364 | ₩17,418 | ₩17,137 | ₩17,177 | -1.08% | 146.5만 |
|---|
| 2026.07.08 | ₩17,097 | ₩17,351 | ₩17,003 | ₩17,257 | +0.94% | 219만 |
|---|
| 2026.07.07 | ₩17,110 | ₩17,204 | ₩16,749 | ₩16,936 | -1.02% | 234.6만 |
|---|
| 2026.07.06 | ₩16,695 | ₩17,418 | ₩16,629 | ₩17,137 | +2.64% | 330.4만 |
|---|
| 2026.07.02 | ₩17,124 | ₩17,190 | ₩16,803 | ₩16,856 | -1.56% | 294.1만 |
|---|
| 2026.07.01 | ₩17,311 | ₩17,639 | ₩17,124 | ₩17,124 | -1.08% | 215만 |
|---|
| 2026.06.30 | ₩17,565 | ₩17,712 | ₩17,184 | ₩17,351 | -1.22% | 322.1만 |
|---|
| 2026.06.29 | ₩18,020 | ₩18,194 | ₩17,391 | ₩17,552 | -2.60% | 192.8만 |
|---|
| 2026.06.26 | ₩17,886 | ₩18,234 | ₩17,806 | ₩18,127 | +1.35% | 500.2만 |
|---|
| 2026.06.25 | ₩17,605 | ₩18,060 | ₩17,605 | ₩17,993 | +2.20% | 202.2만 |
|---|
| 2026.06.24 | ₩17,859 | ₩17,859 | ₩17,170 | ₩17,512 | -1.95% | 652.6만 |
|---|
| 2026.06.23 | ₩18,207 | ₩18,394 | ₩17,645 | ₩17,940 | -1.47% | 406.7만 |
|---|
| 2026.06.22 | ₩18,221 | ₩18,501 | ₩17,839 | ₩18,341 | +0.66% | 483.4만 |
|---|
| 2026.06.18 | ₩18,167 | ₩18,394 | ₩17,692 | ₩18,060 | -0.59% | 729.3만 |
|---|
| 2026.06.17 | ₩18,020 | ₩18,328 | ₩17,973 | ₩18,087 | +0.37% | 340.4만 |
|---|
| 2026.06.16 | ₩18,481 | ₩18,609 | ₩17,799 | ₩18,047 | -2.35% | 238.9만 |
|---|
| 2026.06.15 | ₩18,756 | ₩18,809 | ₩18,234 | ₩18,328 | -2.28% | 337.5만 |
|---|
| 2026.06.12 | ₩18,354 | ₩18,943 | ₩18,314 | ₩18,769 | +2.26% | 260만 |
|---|
| 2026.06.11 | ₩18,635 | ₩18,675 | ₩18,194 | ₩18,274 | -1.94% | 205만 |
|---|
| 2026.06.10 | ₩18,127 | ₩18,621 | ₩17,966 | ₩18,461 | +1.85% | 322만 |
|---|
| 2026.06.09 | ₩18,341 | ₩18,508 | ₩17,719 | ₩18,047 | -1.60% | 321.1만 |
|---|
| 2026.06.08 | ₩17,873 | ₩18,366 | ₩17,819 | ₩18,261 | +2.17% | 198.4만 |
|---|
| 2026.06.05 | ₩18,073 | ₩18,194 | ₩17,558 | ₩17,699 | -2.07% | 194.9만 |
|---|
| 2026.06.04 | ₩17,739 | ₩18,247 | ₩17,619 | ₩18,060 | +1.81% | 282.1만 |
|---|
| 2026.06.03 | ₩17,792 | ₩17,886 | ₩17,331 | ₩17,699 | -0.53% | 245.8만 |
|---|
| 2026.06.02 | ₩17,351 | ₩17,873 | ₩17,351 | ₩17,792 | +2.54% | 277.8만 |
|---|
| 2026.06.01 | ₩17,097 | ₩17,351 | ₩17,010 | ₩17,297 | +1.17% | 325.1만 |
|---|
| 2026.05.29 | ₩17,645 | ₩17,792 | ₩17,043 | ₩17,110 | -3.03% | 402.6만 |
|---|
| 2026.05.28 | ₩17,378 | ₩17,993 | ₩17,190 | ₩17,739 | +2.08% | 357.1만 |
|---|
| 2026.05.27 | ₩17,538 | ₩17,632 | ₩17,137 | ₩17,538 | 0.00% | 344.2만 |
|---|
| 2026.05.26 | ₩17,525 | ₩17,712 | ₩17,217 | ₩17,619 | +0.53% | 306.2만 |
|---|
| 2026.05.22 | ₩17,244 | ₩17,538 | ₩17,170 | ₩17,485 | +1.40% | 219.2만 |
|---|
| 2026.05.21 | ₩17,552 | ₩17,552 | ₩17,097 | ₩17,244 | -1.75% | 483.3만 |
|---|
| 2026.05.20 | ₩17,431 | ₩18,020 | ₩17,391 | ₩17,659 | +1.30% | 261.3만 |
|---|
| 2026.05.19 | ₩17,405 | ₩17,458 | ₩17,097 | ₩17,431 | +0.15% | 287.4만 |
|---|
| 2026.05.18 | ₩17,592 | ₩17,712 | ₩17,231 | ₩17,431 | -0.91% | 203.1만 |
|---|
| 2026.05.15 | ₩17,833 | ₩18,020 | ₩17,505 | ₩17,578 | -1.43% | 316.2만 |
|---|
| 2026.05.14 | ₩17,659 | ₩18,154 | ₩17,605 | ₩17,833 | +0.98% | 369.2만 |
|---|
| 2026.05.13 | ₩17,685 | ₩17,966 | ₩17,257 | ₩17,578 | -0.61% | 324만 |
|---|
| 2026.05.12 | ₩17,645 | ₩17,899 | ₩17,257 | ₩17,873 | +1.29% | 329.2만 |
|---|
| 2026.05.11 | ₩17,578 | ₩17,806 | ₩17,297 | ₩17,565 | -0.08% | 419.1만 |
|---|
| 2026.05.08 | ₩17,632 | ₩18,114 | ₩17,431 | ₩17,485 | -0.83% | 491.4만 |
|---|
| 2026.05.07 | ₩17,190 | ₩17,953 | ₩16,923 | ₩17,458 | +1.56% | 832.8만 |
|---|
| 2026.05.06 | ₩18,247 | ₩18,495 | ₩17,893 | ₩18,060 | -1.03% | 398.1만 |
|---|
| 2026.05.05 | ₩18,007 | ₩18,435 | ₩17,953 | ₩18,207 | +1.11% | 267.3만 |
|---|
| 2026.05.04 | ₩17,953 | ₩18,087 | ₩17,719 | ₩17,953 | 0.00% | 286만 |
|---|
| 2026.05.01 | ₩18,047 | ₩18,073 | ₩17,578 | ₩17,940 | -0.59% | 275.4만 |
|---|
| 2026.04.30 | ₩17,338 | ₩18,281 | ₩17,324 | ₩18,047 | +4.09% | 448.6만 |
|---|
| 2026.04.29 | ₩17,418 | ₩17,628 | ₩17,297 | ₩17,525 | +0.61% | 276.9만 |
|---|
| 2026.04.28 | ₩17,083 | ₩17,378 | ₩17,030 | ₩17,311 | +1.33% | 301.5만 |
|---|
| 2026.04.27 | ₩17,257 | ₩17,331 | ₩16,956 | ₩17,003 | -1.47% | 242.3만 |
|---|
| 2026.04.24 | ₩16,615 | ₩17,144 | ₩16,481 | ₩17,003 | +2.33% | 272.7만 |
|---|
| 2026.04.23 | ₩16,588 | ₩16,843 | ₩16,415 | ₩16,642 | +0.32% | 144.9만 |
|---|
| 2026.04.22 | ₩16,120 | ₩16,502 | ₩16,080 | ₩16,428 | +1.91% | 267.6만 |
|---|
| 2026.04.21 | ₩16,134 | ₩16,455 | ₩15,886 | ₩15,973 | -1.00% | 246.2만 |
|---|
| 2026.04.20 | ₩15,866 | ₩16,080 | ₩15,398 | ₩16,053 | +1.18% | 363.6만 |
|---|
| 2026.04.17 | ₩15,719 | ₩16,000 | ₩15,679 | ₩15,986 | +1.70% | 513.2만 |
|---|
| 2026.04.16 | ₩16,053 | ₩16,274 | ₩15,826 | ₩15,906 | -0.92% | 251만 |
|---|
| 2026.04.15 | ₩16,227 | ₩16,401 | ₩15,833 | ₩16,027 | -1.24% | 330만 |
|---|
| 2026.04.14 | ₩16,562 | ₩16,642 | ₩16,000 | ₩16,000 | -3.39% | 200.4만 |
|---|
| 2026.04.13 | ₩16,321 | ₩16,615 | ₩16,134 | ₩16,562 | +1.48% | 169.6만 |
|---|
| 2026.04.10 | ₩16,361 | ₩16,455 | ₩16,241 | ₩16,334 | -0.16% | 257.8만 |
|---|
| 2026.04.09 | ₩16,522 | ₩16,709 | ₩16,374 | ₩16,388 | -0.81% | 288만 |
|---|
| 2026.04.08 | ₩16,615 | ₩16,823 | ₩16,207 | ₩16,455 | -0.97% | 349.2만 |
|---|
| 2026.04.07 | ₩16,241 | ₩16,455 | ₩16,120 | ₩16,428 | +1.15% | 262.5만 |
|---|
| 2026.04.06 | ₩16,093 | ₩16,441 | ₩16,064 | ₩16,294 | +1.25% | 240만 |
|---|
| 2026.04.02 | ₩15,826 | ₩16,321 | ₩15,719 | ₩16,160 | +2.11% | 210.5만 |
|---|
| 2026.04.01 | ₩15,879 | ₩16,120 | ₩15,826 | ₩15,839 | -0.25% | 219.9만 |
|---|
| 2026.03.31 | ₩15,719 | ₩16,107 | ₩15,621 | ₩15,933 | +1.36% | 255.3만 |
|---|
| 2026.03.30 | ₩16,441 | ₩16,522 | ₩15,545 | ₩15,545 | -5.45% | 332만 |
|---|
| 2026.03.27 | ₩16,053 | ₩16,428 | ₩15,986 | ₩16,388 | +2.08% | 267.1만 |
|---|
| 2026.03.26 | ₩16,147 | ₩16,428 | ₩15,921 | ₩16,080 | -0.41% | 284.6만 |
|---|
| 2026.03.25 | ₩16,080 | ₩16,408 | ₩16,047 | ₩16,214 | +0.83% | 256.1만 |
|---|
| 2026.03.24 | ₩15,706 | ₩16,281 | ₩15,625 | ₩16,040 | +2.13% | 383.8만 |
|---|
| 2026.03.23 | ₩15,679 | ₩16,201 | ₩15,619 | ₩15,719 | +0.26% | 290만 |
|---|
| 2026.03.20 | ₩15,759 | ₩15,893 | ₩15,371 | ₩15,451 | -1.95% | 425만 |
|---|
| 2026.03.19 | ₩15,612 | ₩16,040 | ₩15,465 | ₩15,786 | +1.11% | 395.2만 |
|---|
| 2026.03.18 | ₩14,983 | ₩15,813 | ₩14,956 | ₩15,585 | +4.02% | 402.3만 |
|---|
| 2026.03.17 | ₩15,090 | ₩15,251 | ₩14,629 | ₩14,876 | -1.42% | 504.2만 |
|---|
| 2026.03.16 | ₩15,277 | ₩15,411 | ₩14,843 | ₩14,983 | -1.93% | 306.1만 |
|---|
| 2026.03.13 | ₩15,037 | ₩15,331 | ₩14,762 | ₩15,237 | +1.33% | 318.1만 |
|---|
| 2026.03.12 | ₩15,211 | ₩15,478 | ₩14,849 | ₩15,104 | -0.70% | 302.8만 |
|---|
| 2026.03.11 | ₩15,491 | ₩15,645 | ₩15,090 | ₩15,585 | +0.60% | 222만 |
|---|
| 2026.03.10 | ₩15,652 | ₩15,900 | ₩15,451 | ₩15,558 | -0.60% | 320.9만 |
|---|
| 2026.03.09 | ₩15,318 | ₩15,986 | ₩15,182 | ₩15,813 | +3.23% | 354.6만 |
|---|
| 2026.03.06 | ₩15,826 | ₩15,953 | ₩15,388 | ₩15,478 | -2.20% | 405.2만 |
|---|
| 2026.03.05 | ₩16,441 | ₩16,629 | ₩16,073 | ₩16,120 | -1.95% | 332.6만 |
|---|
| 2026.03.04 | ₩16,254 | ₩16,722 | ₩16,134 | ₩16,642 | +2.39% | 379.6만 |
|---|
| 2026.03.03 | ₩15,826 | ₩16,588 | ₩15,545 | ₩16,495 | +4.23% | 403.5만 |
|---|
| 2026.03.02 | ₩15,518 | ₩16,254 | ₩15,170 | ₩16,134 | +3.97% | 594.3만 |
|---|
| 2026.02.27 | ₩15,746 | ₩15,946 | ₩15,451 | ₩15,759 | +0.08% | 570.7만 |
|---|
| 2026.02.26 | ₩15,706 | ₩15,940 | ₩15,599 | ₩15,866 | +1.02% | 422.6만 |
|---|
| 2026.02.25 | ₩16,093 | ₩16,254 | ₩15,451 | ₩15,625 | -2.91% | 453.2만 |
|---|
| 2026.02.24 | ₩15,799 | ₩16,354 | ₩15,639 | ₩15,879 | +0.51% | 734.2만 |
|---|
| 2026.02.23 | ₩17,418 | ₩17,458 | ₩15,706 | ₩15,853 | -8.99% | 1421.2만 |
|---|
| 2026.02.20 | ₩19,318 | ₩20,401 | ₩17,110 | ₩17,699 | -8.38% | 1064.8만 |
|---|
| 2026.02.19 | ₩21,565 | ₩22,033 | ₩21,297 | ₩21,886 | +1.49% | 194.6만 |
|---|
| 2026.02.18 | ₩21,538 | ₩22,274 | ₩21,538 | ₩21,632 | +0.43% | 273.1만 |
|---|
| 2026.02.17 | ₩22,020 | ₩22,073 | ₩21,318 | ₩21,578 | -2.00% | 135.2만 |
|---|
| 2026.02.13 | ₩21,404 | ₩22,060 | ₩21,110 | ₩21,980 | +2.69% | 157만 |
|---|
| 2026.02.12 | ₩22,341 | ₩22,468 | ₩21,518 | ₩21,619 | -3.23% | 153.4만 |
|---|
| 2026.02.11 | ₩22,167 | ₩23,090 | ₩22,114 | ₩22,167 | 0.00% | 248.6만 |
|---|
| 2026.02.10 | ₩22,542 | ₩22,655 | ₩21,324 | ₩21,886 | -2.91% | 236.6만 |
|---|
| 2026.02.09 | ₩22,515 | ₩22,869 | ₩22,421 | ₩22,568 | +0.24% | 216.1만 |
|---|
| 2026.02.06 | ₩21,632 | ₩22,508 | ₩21,592 | ₩22,421 | +3.65% | 178.9만 |
|---|
| 2026.02.05 | ₩21,284 | ₩22,060 | ₩21,271 | ₩21,779 | +2.33% | 255.9만 |
|---|
| 2026.02.04 | ₩21,271 | ₩21,652 | ₩21,190 | ₩21,471 | +0.94% | 142.8만 |
|---|
| 2026.02.03 | ₩20,856 | ₩21,244 | ₩20,649 | ₩21,097 | +1.15% | 157.1만 |
|---|
| 2026.02.02 | ₩20,134 | ₩20,963 | ₩19,879 | ₩20,816 | +3.39% | 217.9만 |
|---|
| 2026.01.30 | ₩19,920 | ₩20,508 | ₩19,578 | ₩20,321 | +2.01% | 519.7만 |
|---|
| 2026.01.29 | ₩20,120 | ₩20,655 | ₩19,941 | ₩20,160 | +0.20% | 226.1만 |
|---|
| 2026.01.28 | ₩20,000 | ₩20,334 | ₩19,498 | ₩19,906 | -0.47% | 242.7만 |
|---|
| 2026.01.27 | ₩19,398 | ₩19,839 | ₩19,197 | ₩19,839 | +2.28% | 162.2만 |
|---|
| 2026.01.26 | ₩19,545 | ₩19,786 | ₩19,257 | ₩19,277 | -1.37% | 136.2만 |
|---|
| 2026.01.23 | ₩19,639 | ₩19,879 | ₩19,423 | ₩19,545 | -0.48% | 179.1만 |
|---|
| 2026.01.22 | ₩19,384 | ₩19,679 | ₩19,170 | ₩19,558 | +0.90% | 186.4만 |
|---|
| 2026.01.21 | ₩19,170 | ₩19,545 | ₩19,077 | ₩19,277 | +0.56% | 209.1만 |
|---|
| 2026.01.20 | ₩18,876 | ₩19,037 | ₩18,689 | ₩18,876 | 0.00% | 202.4만 |
|---|
| 2026.01.16 | ₩19,130 | ₩19,264 | ₩18,863 | ₩19,184 | +0.28% | 645.1만 |
|---|
| 2026.01.15 | ₩18,515 | ₩19,184 | ₩18,301 | ₩19,184 | +3.61% | 276만 |
|---|
| 2026.01.14 | ₩18,287 | ₩19,017 | ₩18,160 | ₩18,461 | +0.95% | 387.7만 |
|---|
| 2026.01.13 | ₩18,114 | ₩18,354 | ₩17,940 | ₩17,966 | -0.81% | 136만 |
|---|
| 2026.01.12 | ₩18,167 | ₩18,394 | ₩18,040 | ₩18,087 | -0.44% | 183.8만 |
|---|
| 2026.01.09 | ₩18,368 | ₩18,689 | ₩18,060 | ₩18,154 | -1.17% | 149.2만 |
|---|
| 2026.01.08 | ₩17,619 | ₩18,501 | ₩17,619 | ₩18,328 | +4.02% | 184.3만 |
|---|
| 2026.01.07 | ₩18,461 | ₩18,689 | ₩17,458 | ₩17,565 | -4.86% | 222만 |
|---|
| 2026.01.06 | ₩18,421 | ₩18,421 | ₩17,866 | ₩18,154 | -1.45% | 215.9만 |
|---|
| 2026.01.05 | ₩18,301 | ₩18,863 | ₩18,301 | ₩18,368 | +0.37% | 438.3만 |
|---|
| 2026.01.02 | ₩17,873 | ₩18,007 | ₩17,739 | ₩17,873 | 0.00% | 169.5만 |
|---|
| 2025.12.31 | ₩18,020 | ₩18,020 | ₩17,619 | ₩17,726 | -1.63% | 124.6만 |
|---|
| 2025.12.30 | ₩18,180 | ₩18,294 | ₩17,993 | ₩17,993 | -1.03% | 146.2만 |
|---|
| 2025.12.29 | ₩18,435 | ₩18,548 | ₩18,080 | ₩18,154 | -1.52% | 109.6만 |
|---|
| 2025.12.26 | ₩18,461 | ₩18,542 | ₩18,207 | ₩18,394 | -0.36% | 120만 |
|---|
| 2025.12.24 | ₩18,247 | ₩18,535 | ₩18,127 | ₩18,448 | +1.10% | 94.4만 |
|---|
| 2025.12.23 | ₩18,127 | ₩18,267 | ₩17,846 | ₩18,221 | +0.52% | 155.9만 |
|---|
| 2025.12.22 | ₩18,421 | ₩18,600 | ₩18,040 | ₩18,100 | -1.74% | 147.3만 |
|---|
| 2025.12.19 | ₩17,953 | ₩18,394 | ₩17,859 | ₩18,314 | +2.01% | 464.9만 |
|---|
| 2025.12.18 | ₩18,943 | ₩19,103 | ₩17,960 | ₩17,980 | -5.08% | 202.9만 |
|---|
| 2025.12.17 | ₩18,528 | ₩18,910 | ₩18,354 | ₩18,756 | +1.23% | 193.5만 |
|---|
| 2025.12.16 | ₩18,836 | ₩19,037 | ₩18,408 | ₩18,435 | -2.13% | 189만 |
|---|
| 2025.12.15 | ₩19,211 | ₩19,231 | ₩18,716 | ₩18,836 | -1.95% | 192.1만 |
|---|
| 2025.12.12 | ₩19,304 | ₩19,391 | ₩19,043 | ₩19,130 | -0.90% | 220.6만 |
|---|
| 2025.12.11 | ₩18,930 | ₩19,331 | ₩18,876 | ₩19,090 | +0.85% | 170.6만 |
|---|
| 2025.12.10 | ₩18,662 | ₩19,103 | ₩18,528 | ₩18,956 | +1.58% | 177.8만 |
|---|
| 2025.12.09 | ₩18,475 | ₩18,903 | ₩18,394 | ₩18,662 | +1.01% | 169.4만 |
|---|
| 2025.12.08 | ₩18,742 | ₩18,923 | ₩18,448 | ₩18,475 | -1.43% | 182.5만 |
|---|
| 2025.12.05 | ₩19,117 | ₩19,211 | ₩18,649 | ₩18,662 | -2.38% | 171.4만 |
|---|
| 2025.12.04 | ₩19,010 | ₩19,384 | ₩18,889 | ₩19,130 | +0.63% | 192.2만 |
|---|
| 2025.12.03 | ₩18,996 | ₩19,291 | ₩18,876 | ₩18,970 | -0.14% | 184.6만 |
|---|
| 2025.12.02 | ₩18,756 | ₩18,956 | ₩18,435 | ₩18,769 | +0.07% | 204만 |
|---|
| 2025.12.01 | ₩18,528 | ₩18,943 | ₩18,435 | ₩18,568 | +0.22% | 175.4만 |
|---|
| 2025.11.28 | ₩18,662 | ₩18,889 | ₩18,609 | ₩18,675 | +0.07% | 69만 |
|---|
| 2025.11.26 | ₩18,501 | ₩18,923 | ₩18,488 | ₩18,555 | +0.29% | 225.4만 |
|---|
| 2025.11.25 | ₩18,702 | ₩18,970 | ₩18,535 | ₩18,649 | -0.29% | 222.3만 |
|---|
| 2025.11.24 | ₩18,287 | ₩18,568 | ₩17,766 | ₩18,555 | +1.46% | 339만 |
|---|
| 2025.11.21 | ₩16,923 | ₩18,160 | ₩16,776 | ₩17,859 | +5.53% | 295.1만 |
|---|
| 2025.11.20 | ₩17,057 | ₩17,431 | ₩16,388 | ₩16,615 | -2.59% | 197.1만 |
|---|
| 2025.11.19 | ₩16,321 | ₩16,943 | ₩16,201 | ₩16,829 | +3.11% | 199.8만 |
|---|
| 2025.11.18 | ₩16,160 | ₩16,642 | ₩16,067 | ₩16,401 | +1.49% | 228.3만 |
|---|
| 2025.11.17 | ₩16,669 | ₩16,896 | ₩16,160 | ₩16,294 | -2.25% | 257.3만 |
|---|
| 2025.11.14 | ₩16,722 | ₩17,003 | ₩16,502 | ₩16,709 | -0.08% | 262.1만 |
|---|
| 2025.11.13 | ₩17,311 | ₩17,378 | ₩16,736 | ₩16,816 | -2.86% | 308만 |
|---|
| 2025.11.12 | ₩17,364 | ₩17,940 | ₩17,124 | ₩17,338 | -0.15% | 363.2만 |
|---|
| 2025.11.11 | ₩17,645 | ₩17,759 | ₩17,137 | ₩17,257 | -2.20% | 327.3만 |
|---|
| 2025.11.10 | ₩18,261 | ₩18,366 | ₩17,465 | ₩17,565 | -3.81% | 414.9만 |
|---|
| 2025.11.07 | ₩17,712 | ₩18,515 | ₩17,498 | ₩18,301 | +3.32% | 1685.9만 |
|---|
| 2025.11.06 | ₩19,090 | ₩19,398 | ₩17,264 | ₩18,154 | -4.91% | 618만 |
|---|
| 2025.11.05 | ₩17,706 | ₩20,722 | ₩16,796 | ₩19,478 | +10.01% | 436.6만 |
|---|
| 2025.11.04 | ₩19,384 | ₩19,659 | ₩19,251 | ₩19,532 | +0.76% | 133.9만 |
|---|
| 2025.11.03 | ₩19,625 | ₩19,813 | ₩19,485 | ₩19,665 | +0.20% | 102만 |
|---|
| 2025.10.31 | ₩19,746 | ₩19,899 | ₩19,532 | ₩19,665 | -0.41% | 97.9만 |
|---|
| 2025.10.30 | ₩19,545 | ₩20,107 | ₩19,545 | ₩19,759 | +1.10% | 92.6만 |
|---|
| 2025.10.29 | ₩19,732 | ₩20,140 | ₩19,545 | ₩19,732 | 0.00% | 78.9만 |
|---|
| 2025.10.28 | ₩19,545 | ₩19,886 | ₩19,371 | ₩19,692 | +0.75% | 77.7만 |
|---|
| 2025.10.27 | ₩20,455 | ₩20,455 | ₩19,451 | ₩19,652 | -3.92% | 128.8만 |
|---|
| 2025.10.24 | ₩20,495 | ₩20,535 | ₩20,187 | ₩20,441 | -0.26% | 84.2만 |
|---|
| 2025.10.23 | ₩19,960 | ₩20,341 | ₩19,746 | ₩20,281 | +1.61% | 92.8만 |
|---|
| 2025.10.22 | ₩19,625 | ₩19,766 | ₩19,304 | ₩19,719 | +0.48% | 96.8만 |
|---|
| 2025.10.21 | ₩19,103 | ₩19,786 | ₩19,037 | ₩19,518 | +2.17% | 77.6만 |
|---|
| 2025.10.20 | ₩18,956 | ₩19,251 | ₩18,849 | ₩19,130 | +0.92% | 99.8만 |
|---|
| 2025.10.17 | ₩18,742 | ₩19,037 | ₩18,595 | ₩18,836 | +0.50% | 344만 |
|---|
| 2025.10.16 | ₩18,782 | ₩18,916 | ₩18,588 | ₩18,863 | +0.43% | 148.7만 |
|---|
| 2025.10.15 | ₩18,488 | ₩18,823 | ₩18,328 | ₩18,702 | +1.16% | 146만 |
|---|
| 2025.10.14 | ₩18,435 | ₩18,796 | ₩18,368 | ₩18,716 | +1.52% | 97.9만 |
|---|
| 2025.10.13 | ₩18,996 | ₩19,097 | ₩18,689 | ₩18,836 | -0.85% | 95.8만 |
|---|
| 2025.10.10 | ₩19,572 | ₩19,645 | ₩18,615 | ₩18,662 | -4.65% | 120.8만 |
|---|