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 | ₩20,912 | ₩20,952 | ₩20,671 | ₩20,805 | -0.51% | 228.2만 |
| 2026.10.08 | ₩20,537 | ₩21,040 | ₩20,424 | ₩20,912 | +1.82% | 274.8만 |
| 2026.10.07 | ₩21,152 | ₩21,274 | ₩20,123 | ₩20,524 | -2.97% | 224.4만 |
| 2026.10.06 | ₩21,366 | ₩21,560 | ₩21,165 | ₩21,219 | -0.69% | 151.9만 |
| 2026.10.05 | ₩20,925 | ₩21,553 | ₩20,818 | ₩21,246 | +1.53% | 222.2만 |
| 2026.10.02 | ₩20,524 | ₩21,145 | ₩20,324 | ₩21,059 | +2.60% | 205.9만 |
| 2026.10.01 | ₩20,511 | ₩20,571 | ₩19,983 | ₩20,417 | -0.46% | 271.6만 |
| 2026.09.30 | ₩21,125 | ₩21,232 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,711 |
| -1.96% |
| 212.6만 |
| 2026.09.29 | ₩21,393 | ₩21,540 | ₩20,945 | ₩20,992 | -1.87% | 158만 |
|---|
| 2026.09.28 | ₩21,379 | ₩21,666 | ₩21,205 | ₩21,566 | +0.87% | 180.6만 |
|---|
| 2026.09.25 | ₩21,152 | ₩21,346 | ₩20,905 | ₩21,286 | +0.63% | 139.4만 |
|---|
| 2026.09.24 | ₩20,978 | ₩21,299 | ₩20,871 | ₩21,259 | +1.34% | 202.9만 |
|---|
| 2026.09.23 | ₩20,858 | ₩21,079 | ₩20,524 | ₩20,992 | +0.64% | 151.2만 |
|---|
| 2026.09.22 | ₩20,791 | ₩21,045 | ₩20,577 | ₩20,791 | 0.00% | 175.8만 |
|---|
| 2026.09.21 | ₩20,831 | ₩21,005 | ₩20,577 | ₩20,805 | -0.13% | 170.6만 |
|---|
| 2026.09.18 | ₩21,326 | ₩21,328 | ₩20,544 | ₩20,831 | -2.32% | 442.5만 |
|---|
| 2026.09.17 | ₩20,992 | ₩21,386 | ₩20,865 | ₩21,312 | +1.53% | 313.1만 |
|---|
| 2026.09.16 | ₩21,459 | ₩21,687 | ₩20,678 | ₩20,845 | -2.86% | 234.7만 |
|---|
| 2026.09.15 | ₩20,978 | ₩21,520 | ₩20,831 | ₩21,513 | +2.55% | 418.4만 |
|---|
| 2026.09.14 | ₩20,885 | ₩21,059 | ₩20,457 | ₩20,898 | +0.06% | 226.4만 |
|---|
| 2026.09.11 | ₩20,952 | ₩21,145 | ₩20,691 | ₩20,912 | -0.19% | 211.3만 |
|---|
| 2026.09.10 | ₩21,486 | ₩21,533 | ₩20,430 | ₩20,671 | -3.79% | 286.8만 |
|---|
| 2026.09.09 | ₩21,860 | ₩22,114 | ₩21,352 | ₩21,566 | -1.34% | 272.1만 |
|---|
| 2026.09.08 | ₩21,633 | ₩21,920 | ₩21,393 | ₩21,580 | -0.25% | 174.5만 |
|---|
| 2026.09.04 | ₩21,112 | ₩21,553 | ₩20,885 | ₩21,540 | +2.03% | 206.9만 |
|---|
| 2026.09.03 | ₩21,179 | ₩21,499 | ₩20,851 | ₩21,112 | -0.32% | 146만 |
|---|
| 2026.09.02 | ₩21,125 | ₩21,466 | ₩21,032 | ₩21,112 | -0.06% | 157.4만 |
|---|
| 2026.09.01 | ₩21,446 | ₩21,553 | ₩21,139 | ₩21,219 | -1.06% | 185.9만 |
|---|
| 2026.08.31 | ₩21,606 | ₩21,713 | ₩21,179 | ₩21,419 | -0.87% | 216만 |
|---|
| 2026.08.28 | ₩21,834 | ₩21,940 | ₩21,139 | ₩21,286 | -2.51% | 143.6만 |
|---|
| 2026.08.27 | ₩21,259 | ₩21,914 | ₩21,259 | ₩21,753 | +2.33% | 138.5만 |
|---|
| 2026.08.26 | ₩21,085 | ₩21,379 | ₩20,871 | ₩21,366 | +1.33% | 125.2만 |
|---|
| 2026.08.25 | ₩20,845 | ₩21,145 | ₩20,791 | ₩21,059 | +1.03% | 220.2만 |
|---|
| 2026.08.24 | ₩20,818 | ₩21,005 | ₩20,618 | ₩20,671 | -0.71% | 173.2만 |
|---|
| 2026.08.21 | ₩20,845 | ₩20,972 | ₩20,698 | ₩20,952 | +0.51% | 202.2만 |
|---|
| 2026.08.20 | ₩20,818 | ₩20,965 | ₩20,524 | ₩20,765 | -0.26% | 305.4만 |
|---|
| 2026.08.19 | ₩21,393 | ₩21,580 | ₩20,765 | ₩20,858 | -2.50% | 281.9만 |
|---|
| 2026.08.18 | ₩21,633 | ₩21,767 | ₩21,286 | ₩21,286 | -1.61% | 283만 |
|---|
| 2026.08.17 | ₩21,940 | ₩22,168 | ₩21,560 | ₩21,580 | -1.64% | 199만 |
|---|
| 2026.08.14 | ₩21,767 | ₩22,161 | ₩21,713 | ₩21,954 | +0.86% | 264.4만 |
|---|
| 2026.08.13 | ₩22,208 | ₩22,407 | ₩21,727 | ₩21,793 | -1.87% | 248.4만 |
|---|
| 2026.08.12 | ₩22,368 | ₩22,622 | ₩22,161 | ₩22,502 | +0.60% | 264.7만 |
|---|
| 2026.08.11 | ₩22,274 | ₩22,515 | ₩22,081 | ₩22,261 | -0.06% | 305.9만 |
|---|
| 2026.08.10 | ₩22,288 | ₩22,983 | ₩22,118 | ₩22,248 | -0.18% | 467.3만 |
|---|
| 2026.08.07 | ₩21,379 | ₩22,301 | ₩20,972 | ₩22,074 | +3.25% | 413.4만 |
|---|
| 2026.08.06 | ₩20,618 | ₩21,526 | ₩20,297 | ₩20,564 | -0.26% | 634.5만 |
|---|
| 2026.08.05 | ₩19,375 | ₩19,415 | ₩18,901 | ₩19,001 | -1.93% | 216.9만 |
|---|
| 2026.08.04 | ₩19,014 | ₩19,288 | ₩18,881 | ₩19,255 | +1.26% | 200.1만 |
|---|
| 2026.08.03 | ₩18,707 | ₩19,201 | ₩18,653 | ₩19,027 | +1.71% | 217.8만 |
|---|
| 2026.07.31 | ₩18,627 | ₩18,941 | ₩18,399 | ₩18,867 | +1.29% | 199.6만 |
|---|
| 2026.07.30 | ₩17,691 | ₩18,440 | ₩17,678 | ₩18,359 | +3.78% | 239만 |
|---|
| 2026.07.29 | ₩18,560 | ₩18,814 | ₩17,718 | ₩17,825 | -3.96% | 205만 |
|---|
| 2026.07.28 | ₩18,961 | ₩19,128 | ₩18,460 | ₩18,493 | -2.47% | 174.2만 |
|---|
| 2026.07.27 | ₩19,054 | ₩19,241 | ₩18,707 | ₩18,961 | -0.49% | 171.4만 |
|---|
| 2026.07.24 | ₩19,388 | ₩19,455 | ₩19,161 | ₩19,255 | -0.69% | 197만 |
|---|
| 2026.07.23 | ₩19,134 | ₩19,315 | ₩18,854 | ₩19,241 | +0.56% | 315.3만 |
|---|
| 2026.07.22 | ₩19,041 | ₩19,201 | ₩18,774 | ₩19,027 | -0.07% | 155.8만 |
|---|
| 2026.07.21 | ₩18,546 | ₩19,101 | ₩18,466 | ₩19,041 | +2.67% | 178만 |
|---|
| 2026.07.20 | ₩18,734 | ₩18,827 | ₩18,506 | ₩18,653 | -0.43% | 214.5만 |
|---|
| 2026.07.17 | ₩18,373 | ₩18,967 | ₩18,373 | ₩18,613 | +1.31% | 389.4만 |
|---|
| 2026.07.16 | ₩18,092 | ₩18,573 | ₩17,959 | ₩18,533 | +2.44% | 238.8만 |
|---|
| 2026.07.15 | ₩17,451 | ₩18,266 | ₩17,411 | ₩18,172 | +4.13% | 271.2만 |
|---|
| 2026.07.14 | ₩17,624 | ₩17,685 | ₩17,397 | ₩17,531 | -0.53% | 152만 |
|---|
| 2026.07.13 | ₩17,571 | ₩17,751 | ₩17,424 | ₩17,437 | -0.76% | 167.4만 |
|---|
| 2026.07.10 | ₩17,170 | ₩17,558 | ₩17,150 | ₩17,437 | +1.56% | 143.5만 |
|---|
| 2026.07.09 | ₩17,344 | ₩17,397 | ₩17,117 | ₩17,157 | -1.08% | 146.5만 |
|---|
| 2026.07.08 | ₩17,077 | ₩17,331 | ₩16,983 | ₩17,237 | +0.94% | 219만 |
|---|
| 2026.07.07 | ₩17,090 | ₩17,184 | ₩16,729 | ₩16,916 | -1.02% | 234.6만 |
|---|
| 2026.07.06 | ₩16,676 | ₩17,397 | ₩16,609 | ₩17,117 | +2.64% | 330.4만 |
|---|
| 2026.07.02 | ₩17,103 | ₩17,170 | ₩16,783 | ₩16,836 | -1.56% | 294.1만 |
|---|
| 2026.07.01 | ₩17,290 | ₩17,618 | ₩17,103 | ₩17,103 | -1.08% | 215만 |
|---|
| 2026.06.30 | ₩17,544 | ₩17,691 | ₩17,163 | ₩17,331 | -1.22% | 322.1만 |
|---|
| 2026.06.29 | ₩17,999 | ₩18,172 | ₩17,371 | ₩17,531 | -2.60% | 192.8만 |
|---|
| 2026.06.26 | ₩17,865 | ₩18,212 | ₩17,785 | ₩18,106 | +1.35% | 500.2만 |
|---|
| 2026.06.25 | ₩17,584 | ₩18,039 | ₩17,584 | ₩17,972 | +2.20% | 202.2만 |
|---|
| 2026.06.24 | ₩17,838 | ₩17,838 | ₩17,150 | ₩17,491 | -1.95% | 652.6만 |
|---|
| 2026.06.23 | ₩18,186 | ₩18,373 | ₩17,624 | ₩17,918 | -1.47% | 406.7만 |
|---|
| 2026.06.22 | ₩18,199 | ₩18,480 | ₩17,818 | ₩18,319 | +0.66% | 483.4만 |
|---|
| 2026.06.18 | ₩18,146 | ₩18,373 | ₩17,671 | ₩18,039 | -0.59% | 729.3만 |
|---|
| 2026.06.17 | ₩17,999 | ₩18,306 | ₩17,952 | ₩18,065 | +0.37% | 340.4만 |
|---|
| 2026.06.16 | ₩18,460 | ₩18,587 | ₩17,778 | ₩18,025 | -2.35% | 238.9만 |
|---|
| 2026.06.15 | ₩18,734 | ₩18,787 | ₩18,212 | ₩18,306 | -2.28% | 337.5만 |
|---|
| 2026.06.12 | ₩18,333 | ₩18,921 | ₩18,293 | ₩18,747 | +2.26% | 260만 |
|---|
| 2026.06.11 | ₩18,613 | ₩18,653 | ₩18,172 | ₩18,252 | -1.94% | 205만 |
|---|
| 2026.06.10 | ₩18,106 | ₩18,599 | ₩17,945 | ₩18,440 | +1.85% | 322만 |
|---|
| 2026.06.09 | ₩18,319 | ₩18,486 | ₩17,698 | ₩18,025 | -1.60% | 321.1만 |
|---|
| 2026.06.08 | ₩17,852 | ₩18,345 | ₩17,798 | ₩18,239 | +2.17% | 198.4만 |
|---|
| 2026.06.05 | ₩18,052 | ₩18,172 | ₩17,538 | ₩17,678 | -2.07% | 194.9만 |
|---|
| 2026.06.04 | ₩17,718 | ₩18,226 | ₩17,598 | ₩18,039 | +1.81% | 282.1만 |
|---|
| 2026.06.03 | ₩17,771 | ₩17,865 | ₩17,310 | ₩17,678 | -0.53% | 245.8만 |
|---|
| 2026.06.02 | ₩17,331 | ₩17,852 | ₩17,331 | ₩17,771 | +2.54% | 277.8만 |
|---|
| 2026.06.01 | ₩17,077 | ₩17,331 | ₩16,990 | ₩17,277 | +1.17% | 325.1만 |
|---|
| 2026.05.29 | ₩17,624 | ₩17,771 | ₩17,023 | ₩17,090 | -3.03% | 402.6만 |
|---|
| 2026.05.28 | ₩17,357 | ₩17,972 | ₩17,170 | ₩17,718 | +2.08% | 357.1만 |
|---|
| 2026.05.27 | ₩17,518 | ₩17,611 | ₩17,117 | ₩17,518 | 0.00% | 344.2만 |
|---|
| 2026.05.26 | ₩17,504 | ₩17,691 | ₩17,197 | ₩17,598 | +0.53% | 306.2만 |
|---|
| 2026.05.22 | ₩17,224 | ₩17,518 | ₩17,150 | ₩17,464 | +1.40% | 219.2만 |
|---|
| 2026.05.21 | ₩17,531 | ₩17,531 | ₩17,077 | ₩17,224 | -1.75% | 483.3만 |
|---|
| 2026.05.20 | ₩17,411 | ₩17,999 | ₩17,371 | ₩17,638 | +1.30% | 261.3만 |
|---|
| 2026.05.19 | ₩17,384 | ₩17,437 | ₩17,077 | ₩17,411 | +0.15% | 287.4만 |
|---|
| 2026.05.18 | ₩17,571 | ₩17,691 | ₩17,210 | ₩17,411 | -0.91% | 203.1만 |
|---|
| 2026.05.15 | ₩17,812 | ₩17,999 | ₩17,484 | ₩17,558 | -1.43% | 316.2만 |
|---|
| 2026.05.14 | ₩17,638 | ₩18,132 | ₩17,584 | ₩17,812 | +0.98% | 369.2만 |
|---|
| 2026.05.13 | ₩17,665 | ₩17,945 | ₩17,237 | ₩17,558 | -0.61% | 324만 |
|---|
| 2026.05.12 | ₩17,624 | ₩17,878 | ₩17,237 | ₩17,852 | +1.29% | 329.2만 |
|---|
| 2026.05.11 | ₩17,558 | ₩17,785 | ₩17,277 | ₩17,544 | -0.08% | 419.1만 |
|---|
| 2026.05.08 | ₩17,611 | ₩18,092 | ₩17,411 | ₩17,464 | -0.83% | 491.4만 |
|---|
| 2026.05.07 | ₩17,170 | ₩17,932 | ₩16,903 | ₩17,437 | +1.56% | 832.8만 |
|---|
| 2026.05.06 | ₩18,226 | ₩18,473 | ₩17,872 | ₩18,039 | -1.03% | 398.1만 |
|---|
| 2026.05.05 | ₩17,985 | ₩18,413 | ₩17,932 | ₩18,186 | +1.11% | 267.3만 |
|---|
| 2026.05.04 | ₩17,932 | ₩18,065 | ₩17,698 | ₩17,932 | 0.00% | 286만 |
|---|
| 2026.05.01 | ₩18,025 | ₩18,052 | ₩17,558 | ₩17,918 | -0.59% | 275.4만 |
|---|
| 2026.04.30 | ₩17,317 | ₩18,259 | ₩17,304 | ₩18,025 | +4.09% | 448.6만 |
|---|
| 2026.04.29 | ₩17,397 | ₩17,607 | ₩17,277 | ₩17,504 | +0.61% | 276.9만 |
|---|
| 2026.04.28 | ₩17,063 | ₩17,357 | ₩17,010 | ₩17,290 | +1.33% | 301.5만 |
|---|
| 2026.04.27 | ₩17,237 | ₩17,310 | ₩16,936 | ₩16,983 | -1.47% | 242.3만 |
|---|
| 2026.04.24 | ₩16,596 | ₩17,123 | ₩16,462 | ₩16,983 | +2.33% | 272.7만 |
|---|
| 2026.04.23 | ₩16,569 | ₩16,823 | ₩16,395 | ₩16,622 | +0.32% | 144.9만 |
|---|
| 2026.04.22 | ₩16,101 | ₩16,482 | ₩16,061 | ₩16,409 | +1.91% | 267.6만 |
|---|
| 2026.04.21 | ₩16,115 | ₩16,435 | ₩15,867 | ₩15,954 | -1.00% | 246.2만 |
|---|
| 2026.04.20 | ₩15,847 | ₩16,061 | ₩15,380 | ₩16,034 | +1.18% | 363.6만 |
|---|
| 2026.04.17 | ₩15,700 | ₩15,981 | ₩15,660 | ₩15,968 | +1.70% | 513.2만 |
|---|
| 2026.04.16 | ₩16,034 | ₩16,255 | ₩15,807 | ₩15,887 | -0.92% | 251만 |
|---|
| 2026.04.15 | ₩16,208 | ₩16,382 | ₩15,814 | ₩16,008 | -1.24% | 330만 |
|---|
| 2026.04.14 | ₩16,542 | ₩16,622 | ₩15,981 | ₩15,981 | -3.39% | 200.4만 |
|---|
| 2026.04.13 | ₩16,302 | ₩16,596 | ₩16,115 | ₩16,542 | +1.48% | 169.6만 |
|---|
| 2026.04.10 | ₩16,342 | ₩16,435 | ₩16,221 | ₩16,315 | -0.16% | 257.8만 |
|---|
| 2026.04.09 | ₩16,502 | ₩16,689 | ₩16,355 | ₩16,368 | -0.81% | 288만 |
|---|
| 2026.04.08 | ₩16,596 | ₩16,803 | ₩16,188 | ₩16,435 | -0.97% | 349.2만 |
|---|
| 2026.04.07 | ₩16,221 | ₩16,435 | ₩16,101 | ₩16,409 | +1.15% | 262.5만 |
|---|
| 2026.04.06 | ₩16,074 | ₩16,422 | ₩16,045 | ₩16,275 | +1.25% | 240만 |
|---|
| 2026.04.02 | ₩15,807 | ₩16,302 | ₩15,700 | ₩16,141 | +2.11% | 210.5만 |
|---|
| 2026.04.01 | ₩15,861 | ₩16,101 | ₩15,807 | ₩15,821 | -0.25% | 219.9만 |
|---|
| 2026.03.31 | ₩15,700 | ₩16,088 | ₩15,603 | ₩15,914 | +1.36% | 255.3만 |
|---|
| 2026.03.30 | ₩16,422 | ₩16,502 | ₩15,527 | ₩15,527 | -5.45% | 332만 |
|---|
| 2026.03.27 | ₩16,034 | ₩16,409 | ₩15,968 | ₩16,368 | +2.08% | 267.1만 |
|---|
| 2026.03.26 | ₩16,128 | ₩16,409 | ₩15,902 | ₩16,061 | -0.41% | 284.6만 |
|---|
| 2026.03.25 | ₩16,061 | ₩16,388 | ₩16,028 | ₩16,195 | +0.83% | 256.1만 |
|---|
| 2026.03.24 | ₩15,687 | ₩16,262 | ₩15,607 | ₩16,021 | +2.13% | 383.8만 |
|---|
| 2026.03.23 | ₩15,660 | ₩16,181 | ₩15,600 | ₩15,700 | +0.26% | 290만 |
|---|
| 2026.03.20 | ₩15,740 | ₩15,874 | ₩15,353 | ₩15,433 | -1.95% | 425만 |
|---|
| 2026.03.19 | ₩15,593 | ₩16,021 | ₩15,446 | ₩15,767 | +1.11% | 395.2만 |
|---|
| 2026.03.18 | ₩14,965 | ₩15,794 | ₩14,939 | ₩15,567 | +4.02% | 402.3만 |
|---|
| 2026.03.17 | ₩15,072 | ₩15,233 | ₩14,611 | ₩14,859 | -1.42% | 504.2만 |
|---|
| 2026.03.16 | ₩15,259 | ₩15,393 | ₩14,825 | ₩14,965 | -1.93% | 306.1만 |
|---|
| 2026.03.13 | ₩15,019 | ₩15,313 | ₩14,745 | ₩15,219 | +1.33% | 318.1만 |
|---|
| 2026.03.12 | ₩15,193 | ₩15,460 | ₩14,832 | ₩15,086 | -0.70% | 302.8만 |
|---|
| 2026.03.11 | ₩15,473 | ₩15,627 | ₩15,072 | ₩15,567 | +0.60% | 222만 |
|---|
| 2026.03.10 | ₩15,634 | ₩15,881 | ₩15,433 | ₩15,540 | -0.60% | 320.9만 |
|---|
| 2026.03.09 | ₩15,299 | ₩15,968 | ₩15,165 | ₩15,794 | +3.23% | 354.6만 |
|---|
| 2026.03.06 | ₩15,807 | ₩15,934 | ₩15,370 | ₩15,460 | -2.20% | 405.2만 |
|---|
| 2026.03.05 | ₩16,422 | ₩16,609 | ₩16,054 | ₩16,101 | -1.95% | 332.6만 |
|---|
| 2026.03.04 | ₩16,235 | ₩16,703 | ₩16,115 | ₩16,622 | +2.39% | 379.6만 |
|---|
| 2026.03.03 | ₩15,807 | ₩16,569 | ₩15,527 | ₩16,475 | +4.23% | 403.5만 |
|---|
| 2026.03.02 | ₩15,500 | ₩16,235 | ₩15,153 | ₩16,115 | +3.97% | 594.3만 |
|---|
| 2026.02.27 | ₩15,727 | ₩15,928 | ₩15,433 | ₩15,740 | +0.08% | 570.7만 |
|---|
| 2026.02.26 | ₩15,687 | ₩15,921 | ₩15,580 | ₩15,847 | +1.02% | 422.6만 |
|---|
| 2026.02.25 | ₩16,074 | ₩16,235 | ₩15,433 | ₩15,607 | -2.91% | 453.2만 |
|---|
| 2026.02.24 | ₩15,781 | ₩16,335 | ₩15,620 | ₩15,861 | +0.51% | 734.2만 |
|---|
| 2026.02.23 | ₩17,397 | ₩17,437 | ₩15,687 | ₩15,834 | -8.99% | 1421.2만 |
|---|
| 2026.02.20 | ₩19,295 | ₩20,377 | ₩17,090 | ₩17,678 | -8.38% | 1064.8만 |
|---|
| 2026.02.19 | ₩21,540 | ₩22,007 | ₩21,272 | ₩21,860 | +1.49% | 194.6만 |
|---|
| 2026.02.18 | ₩21,513 | ₩22,248 | ₩21,513 | ₩21,606 | +0.43% | 273.1만 |
|---|
| 2026.02.17 | ₩21,994 | ₩22,047 | ₩21,292 | ₩21,553 | -2.00% | 135.2만 |
|---|
| 2026.02.13 | ₩21,379 | ₩22,034 | ₩21,085 | ₩21,954 | +2.69% | 157만 |
|---|
| 2026.02.12 | ₩22,315 | ₩22,441 | ₩21,493 | ₩21,593 | -3.23% | 153.4만 |
|---|
| 2026.02.11 | ₩22,141 | ₩23,063 | ₩22,087 | ₩22,141 | 0.00% | 248.6만 |
|---|
| 2026.02.10 | ₩22,515 | ₩22,629 | ₩21,299 | ₩21,860 | -2.91% | 236.6만 |
|---|
| 2026.02.09 | ₩22,488 | ₩22,842 | ₩22,395 | ₩22,542 | +0.24% | 216.1만 |
|---|
| 2026.02.06 | ₩21,606 | ₩22,482 | ₩21,566 | ₩22,395 | +3.65% | 178.9만 |
|---|
| 2026.02.05 | ₩21,259 | ₩22,034 | ₩21,246 | ₩21,753 | +2.33% | 255.9만 |
|---|
| 2026.02.04 | ₩21,246 | ₩21,626 | ₩21,165 | ₩21,446 | +0.94% | 142.8만 |
|---|
| 2026.02.03 | ₩20,831 | ₩21,219 | ₩20,624 | ₩21,072 | +1.15% | 157.1만 |
|---|
| 2026.02.02 | ₩20,110 | ₩20,938 | ₩19,856 | ₩20,791 | +3.39% | 217.9만 |
|---|
| 2026.01.30 | ₩19,896 | ₩20,484 | ₩19,555 | ₩20,297 | +2.01% | 519.7만 |
|---|
| 2026.01.29 | ₩20,096 | ₩20,631 | ₩19,917 | ₩20,137 | +0.20% | 226.1만 |
|---|
| 2026.01.28 | ₩19,976 | ₩20,310 | ₩19,475 | ₩19,883 | -0.47% | 242.7만 |
|---|
| 2026.01.27 | ₩19,375 | ₩19,816 | ₩19,174 | ₩19,816 | +2.28% | 162.2만 |
|---|
| 2026.01.26 | ₩19,522 | ₩19,762 | ₩19,235 | ₩19,255 | -1.37% | 136.2만 |
|---|
| 2026.01.23 | ₩19,615 | ₩19,856 | ₩19,400 | ₩19,522 | -0.48% | 179.1만 |
|---|
| 2026.01.22 | ₩19,362 | ₩19,656 | ₩19,148 | ₩19,535 | +0.90% | 186.4만 |
|---|
| 2026.01.21 | ₩19,148 | ₩19,522 | ₩19,054 | ₩19,255 | +0.56% | 209.1만 |
|---|
| 2026.01.20 | ₩18,854 | ₩19,014 | ₩18,667 | ₩18,854 | 0.00% | 202.4만 |
|---|
| 2026.01.16 | ₩19,108 | ₩19,241 | ₩18,840 | ₩19,161 | +0.28% | 645.1만 |
|---|
| 2026.01.15 | ₩18,493 | ₩19,161 | ₩18,279 | ₩19,161 | +3.61% | 276만 |
|---|
| 2026.01.14 | ₩18,266 | ₩18,994 | ₩18,139 | ₩18,440 | +0.95% | 387.7만 |
|---|
| 2026.01.13 | ₩18,092 | ₩18,333 | ₩17,918 | ₩17,945 | -0.81% | 136만 |
|---|
| 2026.01.12 | ₩18,146 | ₩18,373 | ₩18,019 | ₩18,065 | -0.44% | 183.8만 |
|---|
| 2026.01.09 | ₩18,346 | ₩18,667 | ₩18,039 | ₩18,132 | -1.17% | 149.2만 |
|---|
| 2026.01.08 | ₩17,598 | ₩18,480 | ₩17,598 | ₩18,306 | +4.02% | 184.3만 |
|---|
| 2026.01.07 | ₩18,440 | ₩18,667 | ₩17,437 | ₩17,544 | -4.86% | 222만 |
|---|
| 2026.01.06 | ₩18,399 | ₩18,399 | ₩17,845 | ₩18,132 | -1.45% | 215.9만 |
|---|
| 2026.01.05 | ₩18,279 | ₩18,840 | ₩18,279 | ₩18,346 | +0.37% | 438.3만 |
|---|
| 2026.01.02 | ₩17,852 | ₩17,985 | ₩17,718 | ₩17,852 | 0.00% | 169.5만 |
|---|
| 2025.12.31 | ₩17,999 | ₩17,999 | ₩17,598 | ₩17,705 | -1.63% | 124.6만 |
|---|
| 2025.12.30 | ₩18,159 | ₩18,273 | ₩17,972 | ₩17,972 | -1.03% | 146.2만 |
|---|
| 2025.12.29 | ₩18,413 | ₩18,526 | ₩18,059 | ₩18,132 | -1.52% | 109.6만 |
|---|
| 2025.12.26 | ₩18,440 | ₩18,520 | ₩18,186 | ₩18,373 | -0.36% | 120만 |
|---|
| 2025.12.24 | ₩18,226 | ₩18,513 | ₩18,106 | ₩18,426 | +1.10% | 94.4만 |
|---|
| 2025.12.23 | ₩18,106 | ₩18,246 | ₩17,825 | ₩18,199 | +0.52% | 155.9만 |
|---|
| 2025.12.22 | ₩18,399 | ₩18,579 | ₩18,019 | ₩18,079 | -1.74% | 147.3만 |
|---|
| 2025.12.19 | ₩17,932 | ₩18,373 | ₩17,838 | ₩18,293 | +2.01% | 464.9만 |
|---|
| 2025.12.18 | ₩18,921 | ₩19,081 | ₩17,938 | ₩17,959 | -5.08% | 202.9만 |
|---|
| 2025.12.17 | ₩18,506 | ₩18,887 | ₩18,333 | ₩18,734 | +1.23% | 193.5만 |
|---|
| 2025.12.16 | ₩18,814 | ₩19,014 | ₩18,386 | ₩18,413 | -2.13% | 189만 |
|---|
| 2025.12.15 | ₩19,188 | ₩19,208 | ₩18,693 | ₩18,814 | -1.95% | 192.1만 |
|---|
| 2025.12.12 | ₩19,281 | ₩19,368 | ₩19,021 | ₩19,108 | -0.90% | 220.6만 |
|---|
| 2025.12.11 | ₩18,907 | ₩19,308 | ₩18,854 | ₩19,068 | +0.85% | 170.6만 |
|---|
| 2025.12.10 | ₩18,640 | ₩19,081 | ₩18,506 | ₩18,934 | +1.58% | 177.8만 |
|---|
| 2025.12.09 | ₩18,453 | ₩18,881 | ₩18,373 | ₩18,640 | +1.01% | 169.4만 |
|---|
| 2025.12.08 | ₩18,720 | ₩18,901 | ₩18,426 | ₩18,453 | -1.43% | 182.5만 |
|---|
| 2025.12.05 | ₩19,094 | ₩19,188 | ₩18,627 | ₩18,640 | -2.38% | 171.4만 |
|---|
| 2025.12.04 | ₩18,987 | ₩19,362 | ₩18,867 | ₩19,108 | +0.63% | 192.2만 |
|---|
| 2025.12.03 | ₩18,974 | ₩19,268 | ₩18,854 | ₩18,947 | -0.14% | 184.6만 |
|---|
| 2025.12.02 | ₩18,734 | ₩18,934 | ₩18,413 | ₩18,747 | +0.07% | 204만 |
|---|
| 2025.12.01 | ₩18,506 | ₩18,921 | ₩18,413 | ₩18,546 | +0.22% | 175.4만 |
|---|
| 2025.11.28 | ₩18,640 | ₩18,867 | ₩18,587 | ₩18,653 | +0.07% | 69만 |
|---|
| 2025.11.26 | ₩18,480 | ₩18,901 | ₩18,466 | ₩18,533 | +0.29% | 225.4만 |
|---|
| 2025.11.25 | ₩18,680 | ₩18,947 | ₩18,513 | ₩18,627 | -0.29% | 222.3만 |
|---|
| 2025.11.24 | ₩18,266 | ₩18,546 | ₩17,745 | ₩18,533 | +1.46% | 339만 |
|---|
| 2025.11.21 | ₩16,903 | ₩18,139 | ₩16,756 | ₩17,838 | +5.53% | 295.1만 |
|---|
| 2025.11.20 | ₩17,037 | ₩17,411 | ₩16,368 | ₩16,596 | -2.59% | 197.1만 |
|---|
| 2025.11.19 | ₩16,302 | ₩16,923 | ₩16,181 | ₩16,809 | +3.11% | 199.8만 |
|---|
| 2025.11.18 | ₩16,141 | ₩16,622 | ₩16,048 | ₩16,382 | +1.49% | 228.3만 |
|---|
| 2025.11.17 | ₩16,649 | ₩16,876 | ₩16,141 | ₩16,275 | -2.25% | 257.3만 |
|---|
| 2025.11.14 | ₩16,703 | ₩16,983 | ₩16,482 | ₩16,689 | -0.08% | 262.1만 |
|---|
| 2025.11.13 | ₩17,290 | ₩17,357 | ₩16,716 | ₩16,796 | -2.86% | 308만 |
|---|
| 2025.11.12 | ₩17,344 | ₩17,918 | ₩17,103 | ₩17,317 | -0.15% | 363.2만 |
|---|
| 2025.11.11 | ₩17,624 | ₩17,738 | ₩17,117 | ₩17,237 | -2.20% | 327.3만 |
|---|
| 2025.11.10 | ₩18,239 | ₩18,345 | ₩17,444 | ₩17,544 | -3.81% | 414.9만 |
|---|
| 2025.11.07 | ₩17,691 | ₩18,493 | ₩17,477 | ₩18,279 | +3.32% | 1685.9만 |
|---|
| 2025.11.06 | ₩19,068 | ₩19,375 | ₩17,244 | ₩18,132 | -4.91% | 618만 |
|---|
| 2025.11.05 | ₩17,685 | ₩20,698 | ₩16,776 | ₩19,455 | +10.01% | 436.6만 |
|---|
| 2025.11.04 | ₩19,362 | ₩19,635 | ₩19,228 | ₩19,509 | +0.76% | 133.9만 |
|---|
| 2025.11.03 | ₩19,602 | ₩19,789 | ₩19,462 | ₩19,642 | +0.20% | 102만 |
|---|
| 2025.10.31 | ₩19,722 | ₩19,876 | ₩19,509 | ₩19,642 | -0.41% | 97.9만 |
|---|
| 2025.10.30 | ₩19,522 | ₩20,083 | ₩19,522 | ₩19,736 | +1.10% | 92.6만 |
|---|
| 2025.10.29 | ₩19,709 | ₩20,116 | ₩19,522 | ₩19,709 | 0.00% | 78.9만 |
|---|
| 2025.10.28 | ₩19,522 | ₩19,863 | ₩19,348 | ₩19,669 | +0.75% | 77.7만 |
|---|
| 2025.10.27 | ₩20,430 | ₩20,430 | ₩19,428 | ₩19,629 | -3.92% | 128.8만 |
|---|
| 2025.10.24 | ₩20,471 | ₩20,511 | ₩20,163 | ₩20,417 | -0.26% | 84.2만 |
|---|
| 2025.10.23 | ₩19,936 | ₩20,317 | ₩19,722 | ₩20,257 | +1.61% | 92.8만 |
|---|
| 2025.10.22 | ₩19,602 | ₩19,742 | ₩19,281 | ₩19,696 | +0.48% | 96.8만 |
|---|
| 2025.10.21 | ₩19,081 | ₩19,762 | ₩19,014 | ₩19,495 | +2.17% | 77.6만 |
|---|
| 2025.10.20 | ₩18,934 | ₩19,228 | ₩18,827 | ₩19,108 | +0.92% | 99.8만 |
|---|
| 2025.10.17 | ₩18,720 | ₩19,014 | ₩18,573 | ₩18,814 | +0.50% | 344만 |
|---|
| 2025.10.16 | ₩18,760 | ₩18,894 | ₩18,566 | ₩18,840 | +0.43% | 148.7만 |
|---|
| 2025.10.15 | ₩18,466 | ₩18,800 | ₩18,306 | ₩18,680 | +1.16% | 146만 |
|---|
| 2025.10.14 | ₩18,413 | ₩18,774 | ₩18,346 | ₩18,693 | +1.52% | 97.9만 |
|---|
| 2025.10.13 | ₩18,974 | ₩19,074 | ₩18,667 | ₩18,814 | -0.85% | 95.8만 |
|---|
| 2025.10.10 | ₩19,549 | ₩19,622 | ₩18,593 | ₩18,640 | -4.65% | 120.8만 |
|---|