시장 데이터를 불러오는 중
전체 종목
서비스나우 과거 주가
ServiceNow, Inc. Common Stock · NOW · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ServiceNow, Inc. Common Stock · NOW · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩189,291 | ₩190,913 | ₩186,839 | ₩188,755 | -0.28% | 627.7만 |
| 2026.10.08 | ₩186,598 | ₩190,966 | ₩181,680 | ₩187,268 | +0.36% | 1183.4만 |
| 2026.10.07 | ₩186,933 | ₩188,675 | ₩184,239 | ₩184,749 | -1.17% | 803.1만 |
| 2026.10.06 | ₩185,539 | ₩188,407 | ₩182,484 | ₩184,883 | -0.35% | 947.7만 |
| 2026.10.05 | ₩181,198 | ₩184,789 | ₩179,764 | ₩182,350 | +0.64% | 783.6만 |
| 2026.10.02 | ₩186,826 | ₩187,027 | ₩178,852 | ₩180,072 | -3.61% | 886만 |
| 2026.10.01 | ₩186,330 | ₩188,675 | ₩180,595 | ₩184,601 | -0.93% | 1021.7만 |
| 2026.09.30 | ₩173,868 | ₩181,010 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,576 |
| +3.28% |
| 903.3만 |
| 2026.09.29 | ₩175,315 | ₩177,472 | ₩171,683 | ₩174,122 | -0.68% | 1008만 |
|---|
| 2026.09.28 | ₩173,935 | ₩176,735 | ₩169,848 | ₩176,146 | +1.27% | 1193.6만 |
|---|
| 2026.09.25 | ₩183,918 | ₩187,375 | ₩181,707 | ₩181,734 | -1.19% | 824만 |
|---|
| 2026.09.24 | ₩187,469 | ₩188,996 | ₩184,293 | ₩184,628 | -1.52% | 957.9만 |
|---|
| 2026.09.23 | ₩183,878 | ₩189,666 | ₩182,444 | ₩188,648 | +2.59% | 1136.6만 |
|---|
| 2026.09.22 | ₩190,055 | ₩190,417 | ₩181,211 | ₩183,583 | -3.41% | 1258.1만 |
|---|
| 2026.09.21 | ₩183,342 | ₩187,817 | ₩181,734 | ₩184,494 | +0.63% | 1089.3만 |
|---|
| 2026.09.18 | ₩187,214 | ₩187,522 | ₩180,997 | ₩181,533 | -3.03% | 1925.1만 |
|---|
| 2026.09.17 | ₩186,357 | ₩188,326 | ₩182,243 | ₩185,553 | -0.43% | 985.8만 |
|---|
| 2026.09.16 | ₩186,531 | ₩189,841 | ₩185,365 | ₩187,362 | +0.45% | 985.6만 |
|---|
| 2026.09.15 | ₩186,464 | ₩197,747 | ₩186,263 | ₩190,149 | +1.98% | 1470.5만 |
|---|
| 2026.09.14 | ₩187,603 | ₩191,877 | ₩183,904 | ₩190,752 | +1.68% | 1750.2만 |
|---|
| 2026.09.11 | ₩174,873 | ₩180,166 | ₩174,725 | ₩177,593 | +1.56% | 1073만 |
|---|
| 2026.09.10 | ₩175,060 | ₩180,501 | ₩175,060 | ₩175,770 | +0.41% | 1385.2만 |
|---|
| 2026.09.09 | ₩179,000 | ₩180,367 | ₩175,342 | ₩175,690 | -1.85% | 1067.5만 |
|---|
| 2026.09.08 | ₩183,208 | ₩183,556 | ₩177,499 | ₩179,844 | -1.84% | 1461.4만 |
|---|
| 2026.09.04 | ₩192,052 | ₩194,651 | ₩185,995 | ₩189,291 | -1.44% | 1250.5만 |
|---|
| 2026.09.03 | ₩188,929 | ₩196,956 | ₩188,688 | ₩195,094 | +3.26% | 1817.3만 |
|---|
| 2026.09.02 | ₩188,005 | ₩191,087 | ₩182,752 | ₩183,208 | -2.55% | 1461.8만 |
|---|
| 2026.09.01 | ₩193,700 | ₩196,929 | ₩190,363 | ₩191,489 | -1.14% | 1692.6만 |
|---|
| 2026.08.31 | ₩190,390 | ₩200,467 | ₩189,867 | ₩198,310 | +4.16% | 2601.4만 |
|---|
| 2026.08.28 | ₩185,566 | ₩195,268 | ₩184,655 | ₩193,914 | +4.50% | 2903.4만 |
|---|
| 2026.08.27 | ₩174,846 | ₩186,692 | ₩174,538 | ₩185,499 | +6.09% | 2781.6만 |
|---|
| 2026.08.26 | ₩163,925 | ₩169,593 | ₩163,322 | ₩168,575 | +2.84% | 1338.5만 |
|---|
| 2026.08.25 | ₩168,789 | ₩173,948 | ₩167,838 | ₩170,183 | +0.83% | 1231.8만 |
|---|
| 2026.08.24 | ₩171,603 | ₩174,404 | ₩170,973 | ₩171,590 | -0.01% | 894.9만 |
|---|
| 2026.08.21 | ₩174,591 | ₩175,784 | ₩170,812 | ₩172,166 | -1.39% | 1250.5만 |
|---|
| 2026.08.20 | ₩171,724 | ₩175,744 | ₩170,317 | ₩173,868 | +1.25% | 1695.2만 |
|---|
| 2026.08.19 | ₩158,980 | ₩173,667 | ₩158,806 | ₩170,451 | +7.22% | 2250.4만 |
|---|
| 2026.08.18 | ₩160,106 | ₩163,268 | ₩157,908 | ₩160,119 | +0.01% | 1734.2만 |
|---|
| 2026.08.17 | ₩164,059 | ₩165,305 | ₩157,573 | ₩157,720 | -3.86% | 2020.4만 |
|---|
| 2026.08.14 | ₩171,121 | ₩172,394 | ₩163,710 | ₩166,162 | -2.90% | 1503.1만 |
|---|
| 2026.08.13 | ₩168,307 | ₩173,868 | ₩163,013 | ₩170,518 | +1.31% | 2312.5만 |
|---|
| 2026.08.12 | ₩165,680 | ₩168,360 | ₩163,281 | ₩167,422 | +1.05% | 1265.5만 |
|---|
| 2026.08.11 | ₩169,191 | ₩172,822 | ₩167,717 | ₩170,906 | +1.01% | 1346.1만 |
|---|
| 2026.08.10 | ₩167,127 | ₩171,375 | ₩165,198 | ₩170,772 | +2.18% | 1721.6만 |
|---|
| 2026.08.07 | ₩163,040 | ₩169,044 | ₩162,089 | ₩167,342 | +2.64% | 2670.6만 |
|---|
| 2026.08.06 | ₩151,422 | ₩157,345 | ₩149,814 | ₩157,251 | +3.85% | 1628.2만 |
|---|
| 2026.08.05 | ₩160,668 | ₩160,802 | ₩155,054 | ₩157,077 | -2.24% | 1559.7만 |
|---|
| 2026.08.04 | ₩150,873 | ₩158,565 | ₩150,082 | ₩158,310 | +4.93% | 1939.9만 |
|---|
| 2026.08.03 | ₩153,446 | ₩160,320 | ₩152,360 | ₩153,017 | -0.28% | 2451.8만 |
|---|
| 2026.07.31 | ₩145,392 | ₩150,605 | ₩142,109 | ₩149,050 | +2.52% | 2052.5만 |
|---|
| 2026.07.30 | ₩148,072 | ₩151,583 | ₩142,551 | ₩147,496 | -0.39% | 2975.8만 |
|---|
| 2026.07.29 | ₩147,965 | ₩158,605 | ₩146,732 | ₩155,121 | +4.84% | 4044.8만 |
|---|
| 2026.07.28 | ₩143,221 | ₩150,457 | ₩142,712 | ₩148,233 | +3.50% | 3368.1만 |
|---|
| 2026.07.27 | ₩136,508 | ₩144,923 | ₩134,471 | ₩141,453 | +3.62% | 3253.4만 |
|---|
| 2026.07.24 | ₩127,195 | ₩132,568 | ₩127,128 | ₩132,367 | +4.07% | 2962.5만 |
|---|
| 2026.07.23 | ₩134,015 | ₩134,337 | ₩122,652 | ₩123,201 | -8.07% | 4899.8만 |
|---|
| 2026.07.22 | ₩135,168 | ₩135,556 | ₩126,953 | ₩127,918 | -5.36% | 4360.1만 |
|---|
| 2026.07.21 | ₩136,213 | ₩140,139 | ₩135,409 | ₩136,762 | +0.40% | 1915.9만 |
|---|
| 2026.07.20 | ₩134,699 | ₩141,144 | ₩131,898 | ₩140,300 | +4.16% | 2054.7만 |
|---|
| 2026.07.17 | ₩137,861 | ₩141,814 | ₩137,540 | ₩138,344 | +0.35% | 1620.7만 |
|---|
| 2026.07.16 | ₩140,622 | ₩141,855 | ₩133,077 | ₩139,375 | -0.89% | 2031.8만 |
|---|
| 2026.07.15 | ₩142,712 | ₩145,727 | ₩139,804 | ₩140,340 | -1.66% | 1378.4만 |
|---|
| 2026.07.14 | ₩139,014 | ₩144,669 | ₩137,499 | ₩140,501 | +1.07% | 2321.3만 |
|---|
| 2026.07.13 | ₩146,732 | ₩151,462 | ₩144,253 | ₩149,091 | +1.61% | 1660.7만 |
|---|
| 2026.07.10 | ₩149,104 | ₩149,412 | ₩141,654 | ₩144,334 | -3.20% | 1109.7만 |
|---|
| 2026.07.09 | ₩136,722 | ₩146,397 | ₩136,025 | ₩145,848 | +6.67% | 1424.1만 |
|---|
| 2026.07.08 | ₩142,324 | ₩145,312 | ₩141,238 | ₩144,427 | +1.48% | 1506.9만 |
|---|
| 2026.07.07 | ₩149,479 | ₩152,481 | ₩146,116 | ₩148,380 | -0.74% | 2233.9만 |
|---|
| 2026.07.06 | ₩139,496 | ₩148,260 | ₩138,478 | ₩144,628 | +3.68% | 1652.5만 |
|---|
| 2026.07.02 | ₩142,337 | ₩144,293 | ₩139,148 | ₩142,471 | +0.09% | 2022.8만 |
|---|
| 2026.07.01 | ₩138,826 | ₩142,967 | ₩136,374 | ₩141,774 | +2.12% | 2645.9만 |
|---|
| 2026.06.30 | ₩130,397 | ₩133,520 | ₩129,915 | ₩133,037 | +2.02% | 1943.3만 |
|---|
| 2026.06.29 | ₩134,645 | ₩138,303 | ₩133,292 | ₩133,962 | -0.51% | 2502.3만 |
|---|
| 2026.06.26 | ₩121,191 | ₩132,555 | ₩120,602 | ₩131,778 | +8.74% | 2731.5만 |
|---|
| 2026.06.25 | ₩122,880 | ₩123,362 | ₩119,784 | ₩119,959 | -2.38% | 2373.6만 |
|---|
| 2026.06.24 | ₩125,962 | ₩129,969 | ₩125,185 | ₩125,694 | -0.21% | 1724.6만 |
|---|
| 2026.06.23 | ₩127,490 | ₩130,652 | ₩126,779 | ₩128,562 | +0.84% | 3256만 |
|---|
| 2026.06.22 | ₩125,024 | ₩130,572 | ₩122,585 | ₩124,635 | -0.31% | 2494.1만 |
|---|
| 2026.06.18 | ₩127,717 | ₩128,964 | ₩123,885 | ₩127,356 | -0.28% | 3633.7만 |
|---|
| 2026.06.17 | ₩134,913 | ₩137,875 | ₩127,422 | ₩127,945 | -5.16% | 3216.6만 |
|---|
| 2026.06.16 | ₩137,888 | ₩141,587 | ₩135,610 | ₩135,784 | -1.53% | 1719.8만 |
|---|
| 2026.06.15 | ₩140,434 | ₩143,623 | ₩138,491 | ₩139,563 | -0.62% | 2301.8만 |
|---|
| 2026.06.12 | ₩138,531 | ₩138,625 | ₩131,885 | ₩136,883 | -1.19% | 2604.9만 |
|---|
| 2026.06.11 | ₩138,062 | ₩140,863 | ₩135,784 | ₩138,129 | +0.05% | 2832.2만 |
|---|
| 2026.06.10 | ₩141,077 | ₩147,134 | ₩140,340 | ₩142,123 | +0.74% | 2005.3만 |
|---|
| 2026.06.09 | ₩147,818 | ₩150,605 | ₩138,129 | ₩143,342 | -3.03% | 3582.5만 |
|---|
| 2026.06.08 | ₩149,667 | ₩154,585 | ₩149,010 | ₩153,017 | +2.24% | 1973.8만 |
|---|
| 2026.06.05 | ₩159,717 | ₩162,410 | ₩149,493 | ₩150,685 | -5.65% | 3145.2만 |
|---|
| 2026.06.04 | ₩163,402 | ₩167,235 | ₩159,945 | ₩159,945 | -2.12% | 2814.4만 |
|---|
| 2026.06.03 | ₩171,509 | ₩171,630 | ₩157,238 | ₩157,988 | -7.88% | 3431.6만 |
|---|
| 2026.06.02 | ₩174,069 | ₩177,874 | ₩166,323 | ₩171,054 | -1.73% | 4137.2만 |
|---|
| 2026.06.01 | ₩181,935 | ₩186,531 | ₩176,360 | ₩182,055 | +0.07% | 6878.9만 |
|---|
| 2026.05.29 | ₩158,766 | ₩167,154 | ₩155,831 | ₩166,658 | +4.97% | 6824.3만 |
|---|
| 2026.05.28 | ₩143,382 | ₩147,617 | ₩140,166 | ₩145,700 | +1.62% | 3911.8만 |
|---|
| 2026.05.27 | ₩132,943 | ₩141,238 | ₩132,059 | ₩136,843 | +2.93% | 2863.3만 |
|---|
| 2026.05.26 | ₩134,752 | ₩137,406 | ₩132,287 | ₩133,895 | -0.64% | 2359만 |
|---|
| 2026.05.22 | ₩136,923 | ₩140,153 | ₩133,238 | ₩136,856 | -0.05% | 2364.6만 |
|---|
| 2026.05.21 | ₩135,329 | ₩136,133 | ₩131,469 | ₩133,587 | -1.29% | 2647.4만 |
|---|
| 2026.05.20 | ₩135,007 | ₩138,491 | ₩130,652 | ₩138,424 | +2.53% | 3003.8만 |
|---|
| 2026.05.19 | ₩147,590 | ₩148,514 | ₩135,034 | ₩136,454 | -7.54% | 5562.4만 |
|---|
| 2026.05.18 | ₩132,474 | ₩140,273 | ₩131,121 | ₩138,585 | +4.61% | 5122.1만 |
|---|
| 2026.05.15 | ₩123,402 | ₩129,540 | ₩123,242 | ₩127,396 | +3.24% | 3457만 |
|---|
| 2026.05.14 | ₩117,011 | ₩123,282 | ₩114,491 | ₩121,272 | +3.64% | 2557.2만 |
|---|
| 2026.05.13 | ₩118,699 | ₩118,699 | ₩115,255 | ₩116,649 | -1.73% | 2210.7만 |
|---|
| 2026.05.12 | ₩123,912 | ₩124,314 | ₩118,846 | ₩119,262 | -3.75% | 2235.5만 |
|---|
| 2026.05.11 | ₩121,995 | ₩126,967 | ₩121,232 | ₩122,598 | +0.49% | 2140.3만 |
|---|
| 2026.05.08 | ₩122,116 | ₩123,081 | ₩119,248 | ₩122,183 | +0.05% | 2469.9만 |
|---|
| 2026.05.07 | ₩123,510 | ₩128,052 | ₩123,134 | ₩125,412 | +1.54% | 2796.1만 |
|---|
| 2026.05.06 | ₩122,746 | ₩122,853 | ₩118,203 | ₩119,329 | -2.78% | 2311.8만 |
|---|
| 2026.05.05 | ₩123,617 | ₩124,474 | ₩119,449 | ₩123,295 | -0.26% | 2275.7만 |
|---|
| 2026.05.04 | ₩122,304 | ₩128,133 | ₩122,076 | ₩123,242 | +0.77% | 2186.4만 |
|---|
| 2026.05.01 | ₩121,848 | ₩124,086 | ₩117,748 | ₩122,156 | +0.25% | 2291.2만 |
|---|
| 2026.04.30 | ₩117,855 | ₩118,873 | ₩115,081 | ₩118,337 | +0.41% | 2215.2만 |
|---|
| 2026.04.29 | ₩119,342 | ₩119,664 | ₩116,716 | ₩119,114 | -0.19% | 1864.7만 |
|---|
| 2026.04.28 | ₩122,076 | ₩124,622 | ₩120,776 | ₩121,258 | -0.67% | 2099만 |
|---|
| 2026.04.27 | ₩119,342 | ₩126,002 | ₩117,667 | ₩121,205 | +1.56% | 3278.9만 |
|---|
| 2026.04.24 | ₩114,947 | ₩121,124 | ₩113,808 | ₩120,830 | +5.12% | 3901.2만 |
|---|
| 2026.04.23 | ₩116,917 | ₩120,629 | ₩111,999 | ₩113,607 | -2.83% | 8410.3만 |
|---|
| 2026.04.22 | ₩136,012 | ₩139,777 | ₩135,382 | ₩138,116 | +1.55% | 3571.5만 |
|---|
| 2026.04.21 | ₩134,471 | ₩140,032 | ₩132,742 | ₩134,190 | -0.21% | 2414.8만 |
|---|
| 2026.04.20 | ₩130,572 | ₩134,900 | ₩129,727 | ₩133,627 | +2.34% | 2030.7만 |
|---|
| 2026.04.17 | ₩131,255 | ₩132,421 | ₩128,816 | ₩129,526 | -1.32% | 1775.5만 |
|---|
| 2026.04.16 | ₩130,799 | ₩133,185 | ₩127,798 | ₩129,232 | -1.20% | 2197.2만 |
|---|
| 2026.04.15 | ₩120,870 | ₩127,074 | ₩119,530 | ₩126,216 | +4.42% | 2583.6만 |
|---|
| 2026.04.14 | ₩121,593 | ₩123,818 | ₩116,743 | ₩117,640 | -3.25% | 2513.3만 |
|---|
| 2026.04.13 | ₩113,593 | ₩119,583 | ₩112,803 | ₩119,342 | +5.06% | 3167.5만 |
|---|
| 2026.04.10 | ₩119,141 | ₩119,141 | ₩108,863 | ₩111,222 | -6.65% | 5871.6만 |
|---|
| 2026.04.09 | ₩129,312 | ₩130,196 | ₩118,806 | ₩120,347 | -6.93% | 4213.2만 |
|---|
| 2026.04.08 | ₩140,380 | ₩141,479 | ₩129,928 | ₩130,612 | -6.96% | 1979.7만 |
|---|
| 2026.04.07 | ₩137,714 | ₩139,308 | ₩133,332 | ₩134,739 | -2.16% | 1200.8만 |
|---|
| 2026.04.06 | ₩137,982 | ₩138,464 | ₩134,538 | ₩137,245 | -0.53% | 914.1만 |
|---|
| 2026.04.02 | ₩136,401 | ₩138,571 | ₩131,938 | ₩136,682 | +0.21% | 1663만 |
|---|
| 2026.04.01 | ₩141,010 | ₩141,908 | ₩136,695 | ₩139,416 | -1.13% | 1244만 |
|---|
| 2026.03.31 | ₩141,426 | ₩142,819 | ₩139,442 | ₩140,099 | -0.94% | 1682.1만 |
|---|
| 2026.03.30 | ₩134,082 | ₩142,029 | ₩133,332 | ₩140,662 | +4.91% | 1868.6만 |
|---|
| 2026.03.27 | ₩137,540 | ₩137,580 | ₩131,778 | ₩133,211 | -3.15% | 1811만 |
|---|
| 2026.03.26 | ₩137,245 | ₩141,828 | ₩135,181 | ₩138,880 | +1.19% | 1159.5만 |
|---|
| 2026.03.25 | ₩142,712 | ₩143,221 | ₩135,530 | ₩138,102 | -3.23% | 1472.9만 |
|---|
| 2026.03.24 | ₩146,250 | ₩146,397 | ₩139,791 | ₩140,233 | -4.11% | 1783.5만 |
|---|
| 2026.03.23 | ₩148,421 | ₩151,757 | ₩147,255 | ₩148,675 | +0.17% | 1221.9만 |
|---|
| 2026.03.20 | ₩149,144 | ₩150,283 | ₩146,223 | ₩147,911 | -0.83% | 1886.3만 |
|---|
| 2026.03.19 | ₩153,003 | ₩156,903 | ₩150,015 | ₩151,784 | -0.80% | 1136.2만 |
|---|
| 2026.03.18 | ₩154,102 | ₩157,372 | ₩152,132 | ₩152,374 | -1.12% | 1008만 |
|---|
| 2026.03.17 | ₩154,638 | ₩159,449 | ₩153,030 | ₩156,407 | +1.14% | 1336.9만 |
|---|
| 2026.03.16 | ₩156,648 | ₩157,050 | ₩152,494 | ₩153,941 | -1.73% | 1228.9만 |
|---|
| 2026.03.13 | ₩151,168 | ₩155,322 | ₩149,694 | ₩152,253 | +0.72% | 1484.6만 |
|---|
| 2026.03.12 | ₩154,478 | ₩157,064 | ₩150,645 | ₩151,382 | -2.00% | 1837.2만 |
|---|
| 2026.03.11 | ₩157,318 | ₩159,235 | ₩152,226 | ₩154,947 | -1.51% | 1459.5만 |
|---|
| 2026.03.10 | ₩162,129 | ₩162,719 | ₩153,647 | ₩156,260 | -3.62% | 2187.3만 |
|---|
| 2026.03.09 | ₩164,903 | ₩169,740 | ₩162,531 | ₩163,389 | -0.92% | 2032.5만 |
|---|
| 2026.03.06 | ₩161,472 | ₩167,047 | ₩161,044 | ₩166,618 | +3.19% | 2597.2만 |
|---|
| 2026.03.05 | ₩153,794 | ₩163,590 | ₩152,936 | ₩161,312 | +4.89% | 2656.8만 |
|---|
| 2026.03.04 | ₩150,230 | ₩154,384 | ₩149,412 | ₩152,575 | +1.56% | 1743.2만 |
|---|
| 2026.03.03 | ₩144,722 | ₩153,995 | ₩144,066 | ₩151,677 | +4.81% | 1760.6만 |
|---|
| 2026.03.02 | ₩142,015 | ₩148,849 | ₩140,836 | ₩146,625 | +3.25% | 1478.1만 |
|---|
| 2026.02.27 | ₩140,702 | ₩145,660 | ₩139,362 | ₩144,736 | +2.87% | 1908.5만 |
|---|
| 2026.02.26 | ₩143,985 | ₩147,603 | ₩142,806 | ₩146,464 | +1.72% | 2656.5만 |
|---|
| 2026.02.25 | ₩136,186 | ₩140,340 | ₩134,216 | ₩139,670 | +2.56% | 1549.3만 |
|---|
| 2026.02.24 | ₩135,288 | ₩141,640 | ₩134,685 | ₩137,339 | +1.52% | 1846.2만 |
|---|
| 2026.02.23 | ₩136,602 | ₩136,602 | ₩132,903 | ₩135,074 | -1.12% | 2420만 |
|---|
| 2026.02.20 | ₩142,042 | ₩144,454 | ₩139,121 | ₩139,724 | -1.63% | 1570만 |
|---|
| 2026.02.19 | ₩144,816 | ₩146,357 | ₩142,297 | ₩143,878 | -0.65% | 1322.5만 |
|---|
| 2026.02.18 | ₩141,948 | ₩145,071 | ₩138,558 | ₩144,468 | +1.77% | 1813.9만 |
|---|
| 2026.02.17 | ₩146,813 | ₩148,541 | ₩139,201 | ₩141,922 | -3.33% | 2734.3만 |
|---|
| 2026.02.13 | ₩140,903 | ₩144,307 | ₩140,153 | ₩143,489 | +1.84% | 2277.1만 |
|---|
| 2026.02.12 | ₩136,575 | ₩138,973 | ₩133,024 | ₩138,411 | +1.34% | 2721.3만 |
|---|
| 2026.02.11 | ₩141,479 | ₩141,962 | ₩133,225 | ₩134,779 | -4.74% | 2607.6만 |
|---|
| 2026.02.10 | ₩140,689 | ₩146,035 | ₩140,568 | ₩142,685 | +1.42% | 2187만 |
|---|
| 2026.02.09 | ₩134,002 | ₩139,697 | ₩131,322 | ₩139,188 | +3.87% | 2312.7만 |
|---|
| 2026.02.06 | ₩136,253 | ₩139,362 | ₩132,582 | ₩134,994 | -0.92% | 3472.7만 |
|---|
| 2026.02.05 | ₩146,411 | ₩150,203 | ₩136,320 | ₩137,526 | -6.07% | 3617.9만 |
|---|
| 2026.02.04 | ₩143,637 | ₩148,943 | ₩141,037 | ₩148,836 | +3.62% | 3671.8만 |
|---|
| 2026.02.03 | ₩154,129 | ₩155,295 | ₩144,856 | ₩147,094 | -4.56% | 3473만 |
|---|
| 2026.02.02 | ₩159,194 | ₩163,040 | ₩155,911 | ₩158,122 | -0.67% | 1888.9만 |
|---|
| 2026.01.30 | ₩157,506 | ₩159,235 | ₩155,295 | ₩156,796 | -0.45% | 2805.4만 |
|---|
| 2026.01.29 | ₩158,833 | ₩159,409 | ₩151,596 | ₩156,421 | -1.52% | 5512.5만 |
|---|
| 2026.01.28 | ₩177,244 | ₩179,120 | ₩173,050 | ₩173,693 | -2.00% | 2125.4만 |
|---|
| 2026.01.27 | ₩182,015 | ₩182,283 | ₩175,355 | ₩176,615 | -2.97% | 1180.4만 |
|---|
| 2026.01.26 | ₩180,300 | ₩183,087 | ₩178,584 | ₩182,698 | +1.33% | 1749만 |
|---|
| 2026.01.23 | ₩172,394 | ₩179,362 | ₩171,831 | ₩178,370 | +3.47% | 1660.5만 |
|---|
| 2026.01.22 | ₩168,843 | ₩172,501 | ₩167,636 | ₩172,273 | +2.03% | 1294.4만 |
|---|
| 2026.01.21 | ₩171,523 | ₩171,536 | ₩165,868 | ₩167,905 | -2.11% | 1612만 |
|---|
| 2026.01.20 | ₩169,606 | ₩172,568 | ₩167,543 | ₩168,039 | -0.92% | 1971.2만 |
|---|
| 2026.01.16 | ₩173,801 | ₩176,012 | ₩169,982 | ₩170,598 | -1.84% | 2005.2만 |
|---|
| 2026.01.15 | ₩181,104 | ₩182,564 | ₩174,109 | ₩175,770 | -2.94% | 1458.3만 |
|---|
| 2026.01.14 | ₩184,105 | ₩185,177 | ₩177,700 | ₩180,380 | -2.02% | 1564.7만 |
|---|
| 2026.01.13 | ₩190,470 | ₩193,901 | ₩183,824 | ₩185,177 | -2.78% | 1289.8만 |
|---|
| 2026.01.12 | ₩189,800 | ₩192,655 | ₩189,144 | ₩191,140 | +0.71% | 990만 |
|---|
| 2026.01.09 | ₩197,452 | ₩197,452 | ₩189,519 | ₩190,015 | -3.77% | 1184.5만 |
|---|
| 2026.01.08 | ₩200,923 | ₩201,405 | ₩195,884 | ₩195,898 | -2.50% | 742.6만 |
|---|
| 2026.01.07 | ₩198,323 | ₩203,830 | ₩197,988 | ₩202,209 | +1.96% | 619.6만 |
|---|
| 2026.01.06 | ₩197,546 | ₩200,427 | ₩196,581 | ₩199,408 | +0.94% | 642.8만 |
|---|
| 2026.01.05 | ₩196,326 | ₩200,748 | ₩195,362 | ₩197,787 | +0.74% | 985.5만 |
|---|
| 2026.01.02 | ₩205,130 | ₩205,291 | ₩195,161 | ₩197,586 | -3.68% | 989.7만 |
|---|
| 2025.12.31 | ₩206,350 | ₩207,087 | ₩204,594 | ₩205,278 | -0.52% | 525.6만 |
|---|
| 2025.12.30 | ₩206,162 | ₩207,288 | ₩205,358 | ₩206,671 | +0.25% | 511.1만 |
|---|
| 2025.12.29 | ₩205,117 | ₩208,628 | ₩204,742 | ₩207,140 | +0.99% | 715.8만 |
|---|
| 2025.12.26 | ₩204,353 | ₩207,006 | ₩203,964 | ₩206,216 | +0.91% | 545.1만 |
|---|
| 2025.12.24 | ₩205,693 | ₩206,283 | ₩203,696 | ₩204,474 | -0.59% | 389.7만 |
|---|
| 2025.12.23 | ₩208,373 | ₩209,164 | ₩203,187 | ₩206,845 | -0.73% | 1257.3만 |
|---|
| 2025.12.22 | ₩210,196 | ₩210,598 | ₩205,224 | ₩209,954 | -0.11% | 1112만 |
|---|
| 2025.12.19 | ₩204,983 | ₩209,258 | ₩204,407 | ₩208,119 | +1.53% | 2525.8만 |
|---|
| 2025.12.18 | ₩209,727 | ₩211,428 | ₩202,544 | ₩205,532 | -2.00% | 964.4만 |
|---|
| 2025.12.17 | ₩210,383 | ₩216,992 | ₩209,432 | ₩209,684 | -0.33% | 1177.5만 |
|---|
| 2025.12.16 | ₩207,561 | ₩210,670 | ₩206,248 | ₩209,343 | +0.86% | 1667.3만 |
|---|
| 2025.12.15 | ₩213,867 | ₩215,314 | ₩203,825 | ₩205,077 | -4.11% | 2962.9만 |
|---|
| 2025.12.12 | ₩232,464 | ₩234,404 | ₩229,923 | ₩231,840 | -0.27% | 749.5만 |
|---|
| 2025.12.11 | ₩228,607 | ₩234,504 | ₩228,104 | ₩232,491 | +1.70% | 703.7만 |
|---|
| 2025.12.10 | ₩227,956 | ₩230,928 | ₩226,611 | ₩228,758 | +0.35% | 846.1만 |
|---|
| 2025.12.09 | ₩228,503 | ₩230,751 | ₩227,535 | ₩229,119 | +0.27% | 489.5만 |
|---|
| 2025.12.08 | ₩228,940 | ₩233,694 | ₩227,919 | ₩228,747 | -0.08% | 774.1만 |
|---|
| 2025.12.05 | ₩225,346 | ₩230,885 | ₩224,590 | ₩228,972 | +1.61% | 647.3만 |
|---|
| 2025.12.04 | ₩225,391 | ₩226,865 | ₩222,628 | ₩224,821 | -0.25% | 554.9만 |
|---|
| 2025.12.03 | ₩220,299 | ₩223,242 | ₩218,011 | ₩223,221 | +1.33% | 462만 |
|---|
| 2025.12.02 | ₩222,073 | ₩223,363 | ₩220,835 | ₩220,937 | -0.51% | 655.1만 |
|---|
| 2025.12.01 | ₩214,851 | ₩221,390 | ₩214,135 | ₩220,318 | +2.54% | 693.4만 |
|---|
| 2025.11.28 | ₩216,547 | ₩218,155 | ₩215,746 | ₩217,729 | +0.55% | 452.1만 |
|---|
| 2025.11.26 | ₩219,026 | ₩220,305 | ₩214,360 | ₩215,132 | -1.78% | 1003.6만 |
|---|
| 2025.11.25 | ₩217,718 | ₩222,685 | ₩217,351 | ₩221,186 | +1.59% | 728만 |
|---|
| 2025.11.24 | ₩217,994 | ₩219,627 | ₩215,424 | ₩218,648 | +0.30% | 894.7만 |
|---|
| 2025.11.21 | ₩215,020 | ₩219,659 | ₩213,063 | ₩218,002 | +1.39% | 735.4만 |
|---|
| 2025.11.20 | ₩222,577 | ₩222,896 | ₩213,674 | ₩214,526 | -3.62% | 809.6만 |
|---|
| 2025.11.19 | ₩218,868 | ₩220,069 | ₩216,432 | ₩218,812 | -0.03% | 957.7만 |
|---|
| 2025.11.18 | ₩221,661 | ₩223,783 | ₩217,515 | ₩219,219 | -1.10% | 764.1만 |
|---|
| 2025.11.17 | ₩226,978 | ₩228,736 | ₩221,964 | ₩223,995 | -1.31% | 570.1만 |
|---|
| 2025.11.14 | ₩225,657 | ₩231,909 | ₩224,869 | ₩227,919 | +1.00% | 591.8만 |
|---|
| 2025.11.13 | ₩228,441 | ₩231,287 | ₩226,190 | ₩227,720 | -0.32% | 814.7만 |
|---|
| 2025.11.12 | ₩232,818 | ₩233,163 | ₩227,581 | ₩231,566 | -0.54% | 760.4만 |
|---|
| 2025.11.11 | ₩231,403 | ₩233,338 | ₩230,304 | ₩230,663 | -0.32% | 517.7만 |
|---|
| 2025.11.10 | ₩231,518 | ₩232,788 | ₩228,117 | ₩232,172 | +0.28% | 704.5만 |
|---|
| 2025.11.07 | ₩228,163 | ₩231,314 | ₩225,271 | ₩230,985 | +1.24% | 816.3만 |
|---|
| 2025.11.06 | ₩234,436 | ₩235,576 | ₩227,806 | ₩230,154 | -1.83% | 1023.1만 |
|---|
| 2025.11.05 | ₩238,971 | ₩239,226 | ₩233,780 | ₩235,744 | -1.35% | 760.4만 |
|---|
| 2025.11.04 | ₩241,204 | ₩243,516 | ₩234,919 | ₩237,872 | -1.38% | 972.5만 |
|---|
| 2025.11.03 | ₩247,137 | ₩247,137 | ₩237,457 | ₩244,913 | -0.90% | 873.3만 |
|---|
| 2025.10.31 | ₩252,784 | ₩253,974 | ₩242,093 | ₩246,371 | -2.54% | 1187.2만 |
|---|
| 2025.10.30 | ₩248,367 | ₩258,578 | ₩240,381 | ₩250,498 | +0.86% | 1520.3만 |
|---|
| 2025.10.29 | ₩250,460 | ₩250,460 | ₩243,910 | ₩244,339 | -2.44% | 1343.4만 |
|---|
| 2025.10.28 | ₩254,419 | ₩254,872 | ₩251,364 | ₩251,364 | -1.20% | 472.5만 |
|---|
| 2025.10.27 | ₩253,015 | ₩255,057 | ₩251,122 | ₩253,609 | +0.24% | 573.5만 |
|---|
| 2025.10.24 | ₩253,465 | ₩254,604 | ₩248,944 | ₩249,289 | -1.65% | 535.5만 |
|---|
| 2025.10.23 | ₩249,563 | ₩253,151 | ₩248,708 | ₩251,701 | +0.86% | 422.4만 |
|---|
| 2025.10.22 | ₩252,403 | ₩254,068 | ₩248,681 | ₩250,758 | -0.65% | 607.3만 |
|---|
| 2025.10.21 | ₩245,894 | ₩253,114 | ₩243,959 | ₩252,326 | +2.62% | 629.9만 |
|---|
| 2025.10.20 | ₩242,983 | ₩247,105 | ₩242,905 | ₩245,907 | +1.20% | 535.8만 |
|---|
| 2025.10.17 | ₩238,524 | ₩242,954 | ₩237,974 | ₩242,168 | +1.53% | 420.1만 |
|---|
| 2025.10.16 | ₩244,948 | ₩248,976 | ₩238,006 | ₩239,727 | -2.13% | 539.2만 |
|---|
| 2025.10.15 | ₩246,028 | ₩247,126 | ₩241,123 | ₩242,021 | -1.63% | 381.7만 |
|---|
| 2025.10.14 | ₩243,173 | ₩247,708 | ₩240,499 | ₩244,221 | +0.43% | 439.5만 |
|---|
| 2025.10.13 | ₩240,410 | ₩248,107 | ₩239,236 | ₩247,555 | +2.97% | 592.6만 |
|---|
| 2025.10.10 | ₩246,564 | ₩248,708 | ₩237,803 | ₩238,178 | -3.40% | 702만 |
|---|