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 | ₩189,096 | ₩190,716 | ₩186,647 | ₩188,561 | -0.28% | 627.7만 |
| 2026.10.08 | ₩186,406 | ₩190,770 | ₩181,493 | ₩187,075 | +0.36% | 1183.4만 |
| 2026.10.07 | ₩186,740 | ₩188,481 | ₩184,050 | ₩184,558 | -1.17% | 803.1만 |
| 2026.10.06 | ₩185,348 | ₩188,213 | ₩182,296 | ₩184,692 | -0.35% | 947.7만 |
| 2026.10.05 | ₩181,011 | ₩184,598 | ₩179,579 | ₩182,162 | +0.64% | 783.6만 |
| 2026.10.02 | ₩186,633 | ₩186,834 | ₩178,668 | ₩179,886 | -3.61% | 886만 |
| 2026.10.01 | ₩186,138 | ₩188,481 | ₩180,409 | ₩184,411 | -0.93% | 1021.7만 |
| 2026.09.30 | ₩173,689 | ₩180,823 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,391 |
| +3.28% |
| 903.3만 |
| 2026.09.29 | ₩175,134 | ₩177,289 | ₩171,507 | ₩173,943 | -0.68% | 1008만 |
|---|
| 2026.09.28 | ₩173,755 | ₩176,553 | ₩169,673 | ₩175,964 | +1.27% | 1193.6만 |
|---|
| 2026.09.25 | ₩183,728 | ₩187,182 | ₩181,520 | ₩181,546 | -1.19% | 824만 |
|---|
| 2026.09.24 | ₩187,276 | ₩188,802 | ₩184,103 | ₩184,438 | -1.52% | 957.9만 |
|---|
| 2026.09.23 | ₩183,688 | ₩189,471 | ₩182,256 | ₩188,454 | +2.59% | 1136.6만 |
|---|
| 2026.09.22 | ₩189,859 | ₩190,221 | ₩181,024 | ₩183,394 | -3.41% | 1258.1만 |
|---|
| 2026.09.21 | ₩183,153 | ₩187,624 | ₩181,546 | ₩184,304 | +0.63% | 1089.3만 |
|---|
| 2026.09.18 | ₩187,021 | ₩187,329 | ₩180,810 | ₩181,346 | -3.03% | 1925.1만 |
|---|
| 2026.09.17 | ₩186,165 | ₩188,132 | ₩182,055 | ₩185,361 | -0.43% | 985.8만 |
|---|
| 2026.09.16 | ₩186,339 | ₩189,645 | ₩185,174 | ₩187,169 | +0.45% | 985.6만 |
|---|
| 2026.09.15 | ₩186,272 | ₩197,543 | ₩186,071 | ₩189,953 | +1.98% | 1470.5만 |
|---|
| 2026.09.14 | ₩187,410 | ₩191,680 | ₩183,715 | ₩190,555 | +1.68% | 1750.2만 |
|---|
| 2026.09.11 | ₩174,693 | ₩179,980 | ₩174,545 | ₩177,410 | +1.56% | 1073만 |
|---|
| 2026.09.10 | ₩174,880 | ₩180,315 | ₩174,880 | ₩175,589 | +0.41% | 1385.2만 |
|---|
| 2026.09.09 | ₩178,816 | ₩180,181 | ₩175,161 | ₩175,509 | -1.85% | 1067.5만 |
|---|
| 2026.09.08 | ₩183,019 | ₩183,367 | ₩177,316 | ₩179,659 | -1.84% | 1461.4만 |
|---|
| 2026.09.04 | ₩191,854 | ₩194,451 | ₩185,803 | ₩189,096 | -1.44% | 1250.5만 |
|---|
| 2026.09.03 | ₩188,735 | ₩196,753 | ₩188,494 | ₩194,893 | +3.26% | 1817.3만 |
|---|
| 2026.09.02 | ₩187,811 | ₩190,890 | ₩182,564 | ₩183,019 | -2.55% | 1461.8만 |
|---|
| 2026.09.01 | ₩193,500 | ₩196,727 | ₩190,167 | ₩191,292 | -1.14% | 1692.6만 |
|---|
| 2026.08.31 | ₩190,194 | ₩200,261 | ₩189,672 | ₩198,105 | +4.16% | 2601.4만 |
|---|
| 2026.08.28 | ₩185,375 | ₩195,067 | ₩184,465 | ₩193,715 | +4.50% | 2903.4만 |
|---|
| 2026.08.27 | ₩174,666 | ₩186,499 | ₩174,358 | ₩185,308 | +6.09% | 2781.6만 |
|---|
| 2026.08.26 | ₩163,756 | ₩169,418 | ₩163,153 | ₩168,401 | +2.84% | 1338.5만 |
|---|
| 2026.08.25 | ₩168,615 | ₩173,769 | ₩167,665 | ₩170,007 | +0.83% | 1231.8만 |
|---|
| 2026.08.24 | ₩171,426 | ₩174,224 | ₩170,797 | ₩171,413 | -0.01% | 894.9만 |
|---|
| 2026.08.21 | ₩174,411 | ₩175,603 | ₩170,636 | ₩171,988 | -1.39% | 1250.5만 |
|---|
| 2026.08.20 | ₩171,547 | ₩175,563 | ₩170,141 | ₩173,689 | +1.25% | 1695.2만 |
|---|
| 2026.08.19 | ₩158,816 | ₩173,488 | ₩158,642 | ₩170,275 | +7.22% | 2250.4만 |
|---|
| 2026.08.18 | ₩159,941 | ₩163,100 | ₩157,745 | ₩159,954 | +0.01% | 1734.2만 |
|---|
| 2026.08.17 | ₩163,890 | ₩165,135 | ₩157,411 | ₩157,558 | -3.86% | 2020.4만 |
|---|
| 2026.08.14 | ₩170,944 | ₩172,216 | ₩163,542 | ₩165,991 | -2.90% | 1503.1만 |
|---|
| 2026.08.13 | ₩168,133 | ₩173,689 | ₩162,846 | ₩170,342 | +1.31% | 2312.5만 |
|---|
| 2026.08.12 | ₩165,509 | ₩168,187 | ₩163,113 | ₩167,250 | +1.05% | 1265.5만 |
|---|
| 2026.08.11 | ₩169,017 | ₩172,644 | ₩167,544 | ₩170,730 | +1.01% | 1346.1만 |
|---|
| 2026.08.10 | ₩166,955 | ₩171,199 | ₩165,028 | ₩170,596 | +2.18% | 1721.6만 |
|---|
| 2026.08.07 | ₩162,872 | ₩168,869 | ₩161,922 | ₩167,169 | +2.64% | 2670.6만 |
|---|
| 2026.08.06 | ₩151,266 | ₩157,183 | ₩149,660 | ₩157,089 | +3.85% | 1628.2만 |
|---|
| 2026.08.05 | ₩160,503 | ₩160,637 | ₩154,894 | ₩156,915 | -2.24% | 1559.7만 |
|---|
| 2026.08.04 | ₩150,717 | ₩158,401 | ₩149,928 | ₩158,147 | +4.93% | 1939.9만 |
|---|
| 2026.08.03 | ₩153,288 | ₩160,155 | ₩152,203 | ₩152,859 | -0.28% | 2451.8만 |
|---|
| 2026.07.31 | ₩145,242 | ₩150,450 | ₩141,963 | ₩148,897 | +2.52% | 2052.5만 |
|---|
| 2026.07.30 | ₩147,920 | ₩151,427 | ₩142,405 | ₩147,344 | -0.39% | 2975.8만 |
|---|
| 2026.07.29 | ₩147,813 | ₩158,441 | ₩146,581 | ₩154,961 | +4.84% | 4044.8만 |
|---|
| 2026.07.28 | ₩143,074 | ₩150,302 | ₩142,565 | ₩148,080 | +3.50% | 3368.1만 |
|---|
| 2026.07.27 | ₩136,367 | ₩144,774 | ₩134,333 | ₩141,307 | +3.62% | 3253.4만 |
|---|
| 2026.07.24 | ₩127,064 | ₩132,432 | ₩126,997 | ₩132,231 | +4.07% | 2962.5만 |
|---|
| 2026.07.23 | ₩133,877 | ₩134,199 | ₩122,526 | ₩123,075 | -8.07% | 4899.8만 |
|---|
| 2026.07.22 | ₩135,029 | ₩135,417 | ₩126,823 | ₩127,787 | -5.36% | 4360.1만 |
|---|
| 2026.07.21 | ₩136,073 | ₩139,995 | ₩135,270 | ₩136,622 | +0.40% | 1915.9만 |
|---|
| 2026.07.20 | ₩134,560 | ₩140,999 | ₩131,762 | ₩140,156 | +4.16% | 2054.7만 |
|---|
| 2026.07.17 | ₩137,719 | ₩141,668 | ₩137,398 | ₩138,201 | +0.35% | 1620.7만 |
|---|
| 2026.07.16 | ₩140,477 | ₩141,708 | ₩132,940 | ₩139,232 | -0.89% | 2031.8만 |
|---|
| 2026.07.15 | ₩142,565 | ₩145,577 | ₩139,660 | ₩140,196 | -1.66% | 1378.4만 |
|---|
| 2026.07.14 | ₩138,871 | ₩144,520 | ₩137,358 | ₩140,356 | +1.07% | 2321.3만 |
|---|
| 2026.07.13 | ₩146,581 | ₩151,306 | ₩144,105 | ₩148,937 | +1.61% | 1660.7만 |
|---|
| 2026.07.10 | ₩148,950 | ₩149,258 | ₩141,508 | ₩144,185 | -3.20% | 1109.7만 |
|---|
| 2026.07.09 | ₩136,581 | ₩146,246 | ₩135,885 | ₩145,698 | +6.67% | 1424.1만 |
|---|
| 2026.07.08 | ₩142,177 | ₩145,162 | ₩141,093 | ₩144,279 | +1.48% | 1506.9만 |
|---|
| 2026.07.07 | ₩149,325 | ₩152,324 | ₩145,965 | ₩148,228 | -0.74% | 2233.9만 |
|---|
| 2026.07.06 | ₩139,352 | ₩148,107 | ₩138,335 | ₩144,479 | +3.68% | 1652.5만 |
|---|
| 2026.07.02 | ₩142,190 | ₩144,145 | ₩139,004 | ₩142,324 | +0.09% | 2022.8만 |
|---|
| 2026.07.01 | ₩138,683 | ₩142,820 | ₩136,233 | ₩141,628 | +2.12% | 2645.9만 |
|---|
| 2026.06.30 | ₩130,263 | ₩133,382 | ₩129,781 | ₩132,900 | +2.02% | 1943.3만 |
|---|
| 2026.06.29 | ₩134,507 | ₩138,161 | ₩133,155 | ₩133,824 | -0.51% | 2502.3만 |
|---|
| 2026.06.26 | ₩121,067 | ₩132,418 | ₩120,478 | ₩131,642 | +8.74% | 2731.5만 |
|---|
| 2026.06.25 | ₩122,753 | ₩123,235 | ₩119,661 | ₩119,835 | -2.38% | 2373.6만 |
|---|
| 2026.06.24 | ₩125,832 | ₩129,835 | ₩125,056 | ₩125,564 | -0.21% | 1724.6만 |
|---|
| 2026.06.23 | ₩127,358 | ₩130,517 | ₩126,649 | ₩128,429 | +0.84% | 3256만 |
|---|
| 2026.06.22 | ₩124,895 | ₩130,437 | ₩122,459 | ₩124,507 | -0.31% | 2494.1만 |
|---|
| 2026.06.18 | ₩127,586 | ₩128,831 | ₩123,757 | ₩127,224 | -0.28% | 3633.7만 |
|---|
| 2026.06.17 | ₩134,774 | ₩137,733 | ₩127,291 | ₩127,813 | -5.16% | 3216.6만 |
|---|
| 2026.06.16 | ₩137,746 | ₩141,441 | ₩135,470 | ₩135,644 | -1.53% | 1719.8만 |
|---|
| 2026.06.15 | ₩140,289 | ₩143,475 | ₩138,348 | ₩139,419 | -0.62% | 2301.8만 |
|---|
| 2026.06.12 | ₩138,389 | ₩138,482 | ₩131,749 | ₩136,742 | -1.19% | 2604.9만 |
|---|
| 2026.06.11 | ₩137,920 | ₩140,718 | ₩135,644 | ₩137,987 | +0.05% | 2832.2만 |
|---|
| 2026.06.10 | ₩140,932 | ₩146,983 | ₩140,196 | ₩141,976 | +0.74% | 2005.3만 |
|---|
| 2026.06.09 | ₩147,665 | ₩150,450 | ₩137,987 | ₩143,194 | -3.03% | 3582.5만 |
|---|
| 2026.06.08 | ₩149,513 | ₩154,426 | ₩148,857 | ₩152,859 | +2.24% | 1973.8만 |
|---|
| 2026.06.05 | ₩159,553 | ₩162,243 | ₩149,339 | ₩150,530 | -5.65% | 3145.2만 |
|---|
| 2026.06.04 | ₩163,234 | ₩167,062 | ₩159,780 | ₩159,780 | -2.12% | 2814.4만 |
|---|
| 2026.06.03 | ₩171,333 | ₩171,453 | ₩157,076 | ₩157,826 | -7.88% | 3431.6만 |
|---|
| 2026.06.02 | ₩173,889 | ₩177,691 | ₩166,152 | ₩170,877 | -1.73% | 4137.2만 |
|---|
| 2026.06.01 | ₩181,747 | ₩186,339 | ₩176,178 | ₩181,868 | +0.07% | 6878.9만 |
|---|
| 2026.05.29 | ₩158,602 | ₩166,982 | ₩155,670 | ₩166,487 | +4.97% | 6824.3만 |
|---|
| 2026.05.28 | ₩143,234 | ₩147,465 | ₩140,022 | ₩145,550 | +1.62% | 3911.8만 |
|---|
| 2026.05.27 | ₩132,806 | ₩141,093 | ₩131,923 | ₩136,702 | +2.93% | 2863.3만 |
|---|
| 2026.05.26 | ₩134,614 | ₩137,264 | ₩132,151 | ₩133,757 | -0.64% | 2359만 |
|---|
| 2026.05.22 | ₩136,782 | ₩140,008 | ₩133,101 | ₩136,715 | -0.05% | 2364.6만 |
|---|
| 2026.05.21 | ₩135,189 | ₩135,992 | ₩131,334 | ₩133,449 | -1.29% | 2647.4만 |
|---|
| 2026.05.20 | ₩134,868 | ₩138,348 | ₩130,517 | ₩138,282 | +2.53% | 3003.8만 |
|---|
| 2026.05.19 | ₩147,438 | ₩148,361 | ₩134,895 | ₩136,314 | -7.54% | 5562.4만 |
|---|
| 2026.05.18 | ₩132,338 | ₩140,129 | ₩130,986 | ₩138,442 | +4.61% | 5122.1만 |
|---|
| 2026.05.15 | ₩123,275 | ₩129,406 | ₩123,115 | ₩127,265 | +3.24% | 3457만 |
|---|
| 2026.05.14 | ₩116,890 | ₩123,155 | ₩114,373 | ₩121,147 | +3.64% | 2557.2만 |
|---|
| 2026.05.13 | ₩118,577 | ₩118,577 | ₩115,136 | ₩116,529 | -1.73% | 2210.7만 |
|---|
| 2026.05.12 | ₩123,784 | ₩124,186 | ₩118,724 | ₩119,139 | -3.75% | 2235.5만 |
|---|
| 2026.05.11 | ₩121,870 | ₩126,836 | ₩121,107 | ₩122,472 | +0.49% | 2140.3만 |
|---|
| 2026.05.08 | ₩121,990 | ₩122,954 | ₩119,126 | ₩122,057 | +0.05% | 2469.9만 |
|---|
| 2026.05.07 | ₩123,382 | ₩127,920 | ₩123,008 | ₩125,283 | +1.54% | 2796.1만 |
|---|
| 2026.05.06 | ₩122,619 | ₩122,727 | ₩118,081 | ₩119,206 | -2.78% | 2311.8만 |
|---|
| 2026.05.05 | ₩123,490 | ₩124,346 | ₩119,326 | ₩123,168 | -0.26% | 2275.7만 |
|---|
| 2026.05.04 | ₩122,178 | ₩128,001 | ₩121,950 | ₩123,115 | +0.77% | 2186.4만 |
|---|
| 2026.05.01 | ₩121,723 | ₩123,958 | ₩117,626 | ₩122,030 | +0.25% | 2291.2만 |
|---|
| 2026.04.30 | ₩117,733 | ₩118,751 | ₩114,962 | ₩118,215 | +0.41% | 2215.2만 |
|---|
| 2026.04.29 | ₩119,219 | ₩119,541 | ₩116,596 | ₩118,992 | -0.19% | 1864.7만 |
|---|
| 2026.04.28 | ₩121,950 | ₩124,494 | ₩120,652 | ₩121,134 | -0.67% | 2099만 |
|---|
| 2026.04.27 | ₩119,219 | ₩125,872 | ₩117,546 | ₩121,080 | +1.56% | 3278.9만 |
|---|
| 2026.04.24 | ₩114,829 | ₩121,000 | ₩113,691 | ₩120,705 | +5.12% | 3901.2만 |
|---|
| 2026.04.23 | ₩116,796 | ₩120,504 | ₩111,884 | ₩113,490 | -2.83% | 8410.3만 |
|---|
| 2026.04.22 | ₩135,872 | ₩139,634 | ₩135,243 | ₩137,974 | +1.55% | 3571.5만 |
|---|
| 2026.04.21 | ₩134,333 | ₩139,888 | ₩132,606 | ₩134,051 | -0.21% | 2414.8만 |
|---|
| 2026.04.20 | ₩130,437 | ₩134,761 | ₩129,594 | ₩133,489 | +2.34% | 2030.7만 |
|---|
| 2026.04.17 | ₩131,120 | ₩132,284 | ₩128,683 | ₩129,393 | -1.32% | 1775.5만 |
|---|
| 2026.04.16 | ₩130,665 | ₩133,047 | ₩127,666 | ₩129,098 | -1.20% | 2197.2만 |
|---|
| 2026.04.15 | ₩120,745 | ₩126,943 | ₩119,407 | ₩126,087 | +4.42% | 2583.6만 |
|---|
| 2026.04.14 | ₩121,468 | ₩123,690 | ₩116,622 | ₩117,519 | -3.25% | 2513.3만 |
|---|
| 2026.04.13 | ₩113,477 | ₩119,460 | ₩112,687 | ₩119,219 | +5.06% | 3167.5만 |
|---|
| 2026.04.10 | ₩119,018 | ₩119,018 | ₩108,751 | ₩111,107 | -6.65% | 5871.6만 |
|---|
| 2026.04.09 | ₩129,179 | ₩130,062 | ₩118,684 | ₩120,223 | -6.93% | 4213.2만 |
|---|
| 2026.04.08 | ₩140,236 | ₩141,334 | ₩129,795 | ₩130,477 | -6.96% | 1979.7만 |
|---|
| 2026.04.07 | ₩137,572 | ₩139,165 | ₩133,195 | ₩134,600 | -2.16% | 1200.8만 |
|---|
| 2026.04.06 | ₩137,840 | ₩138,322 | ₩134,399 | ₩137,104 | -0.53% | 914.1만 |
|---|
| 2026.04.02 | ₩136,260 | ₩138,429 | ₩131,802 | ₩136,541 | +0.21% | 1663만 |
|---|
| 2026.04.01 | ₩140,865 | ₩141,762 | ₩136,555 | ₩139,272 | -1.13% | 1244만 |
|---|
| 2026.03.31 | ₩141,280 | ₩142,672 | ₩139,299 | ₩139,955 | -0.94% | 1682.1만 |
|---|
| 2026.03.30 | ₩133,944 | ₩141,882 | ₩133,195 | ₩140,517 | +4.91% | 1868.6만 |
|---|
| 2026.03.27 | ₩137,398 | ₩137,438 | ₩131,642 | ₩133,074 | -3.15% | 1811만 |
|---|
| 2026.03.26 | ₩137,104 | ₩141,682 | ₩135,042 | ₩138,737 | +1.19% | 1159.5만 |
|---|
| 2026.03.25 | ₩142,565 | ₩143,074 | ₩135,390 | ₩137,960 | -3.23% | 1472.9만 |
|---|
| 2026.03.24 | ₩146,099 | ₩146,246 | ₩139,647 | ₩140,089 | -4.11% | 1783.5만 |
|---|
| 2026.03.23 | ₩148,268 | ₩151,601 | ₩147,103 | ₩148,522 | +0.17% | 1221.9만 |
|---|
| 2026.03.20 | ₩148,991 | ₩150,128 | ₩146,072 | ₩147,759 | -0.83% | 1886.3만 |
|---|
| 2026.03.19 | ₩152,846 | ₩156,741 | ₩149,861 | ₩151,628 | -0.80% | 1136.2만 |
|---|
| 2026.03.18 | ₩153,944 | ₩157,210 | ₩151,976 | ₩152,217 | -1.12% | 1008만 |
|---|
| 2026.03.17 | ₩154,479 | ₩159,285 | ₩152,873 | ₩156,246 | +1.14% | 1336.9만 |
|---|
| 2026.03.16 | ₩156,487 | ₩156,889 | ₩152,337 | ₩153,783 | -1.73% | 1228.9만 |
|---|
| 2026.03.13 | ₩151,012 | ₩155,162 | ₩149,539 | ₩152,096 | +0.72% | 1484.6만 |
|---|
| 2026.03.12 | ₩154,318 | ₩156,902 | ₩150,490 | ₩151,226 | -2.00% | 1837.2만 |
|---|
| 2026.03.11 | ₩157,156 | ₩159,071 | ₩152,070 | ₩154,787 | -1.51% | 1459.5만 |
|---|
| 2026.03.10 | ₩161,962 | ₩162,551 | ₩153,488 | ₩156,099 | -3.62% | 2187.3만 |
|---|
| 2026.03.09 | ₩164,733 | ₩169,566 | ₩162,364 | ₩163,220 | -0.92% | 2032.5만 |
|---|
| 2026.03.06 | ₩161,306 | ₩166,875 | ₩160,878 | ₩166,446 | +3.19% | 2597.2만 |
|---|
| 2026.03.05 | ₩153,636 | ₩163,421 | ₩152,779 | ₩161,145 | +4.89% | 2656.8만 |
|---|
| 2026.03.04 | ₩150,075 | ₩154,225 | ₩149,258 | ₩152,418 | +1.56% | 1743.2만 |
|---|
| 2026.03.03 | ₩144,573 | ₩153,837 | ₩143,917 | ₩151,521 | +4.81% | 1760.6만 |
|---|
| 2026.03.02 | ₩141,869 | ₩148,696 | ₩140,691 | ₩146,474 | +3.25% | 1478.1만 |
|---|
| 2026.02.27 | ₩140,557 | ₩145,510 | ₩139,219 | ₩144,587 | +2.87% | 1908.5만 |
|---|
| 2026.02.26 | ₩143,837 | ₩147,451 | ₩142,659 | ₩146,313 | +1.72% | 2656.5만 |
|---|
| 2026.02.25 | ₩136,046 | ₩140,196 | ₩134,078 | ₩139,526 | +2.56% | 1549.3만 |
|---|
| 2026.02.24 | ₩135,149 | ₩141,494 | ₩134,547 | ₩137,197 | +1.52% | 1846.2만 |
|---|
| 2026.02.23 | ₩136,461 | ₩136,461 | ₩132,766 | ₩134,935 | -1.12% | 2420만 |
|---|
| 2026.02.20 | ₩141,896 | ₩144,305 | ₩138,978 | ₩139,580 | -1.63% | 1570만 |
|---|
| 2026.02.19 | ₩144,667 | ₩146,206 | ₩142,150 | ₩143,730 | -0.65% | 1322.5만 |
|---|
| 2026.02.18 | ₩141,802 | ₩144,921 | ₩138,415 | ₩144,319 | +1.77% | 1813.9만 |
|---|
| 2026.02.17 | ₩146,661 | ₩148,388 | ₩139,058 | ₩141,775 | -3.33% | 2734.3만 |
|---|
| 2026.02.13 | ₩140,758 | ₩144,158 | ₩140,008 | ₩143,342 | +1.84% | 2277.1만 |
|---|
| 2026.02.12 | ₩136,434 | ₩138,830 | ₩132,887 | ₩138,268 | +1.34% | 2721.3만 |
|---|
| 2026.02.11 | ₩141,334 | ₩141,816 | ₩133,088 | ₩134,640 | -4.74% | 2607.6만 |
|---|
| 2026.02.10 | ₩140,544 | ₩145,885 | ₩140,423 | ₩142,538 | +1.42% | 2187만 |
|---|
| 2026.02.09 | ₩133,864 | ₩139,553 | ₩131,187 | ₩139,045 | +3.87% | 2312.7만 |
|---|
| 2026.02.06 | ₩136,113 | ₩139,219 | ₩132,445 | ₩134,855 | -0.92% | 3472.7만 |
|---|
| 2026.02.05 | ₩146,260 | ₩150,048 | ₩136,180 | ₩137,385 | -6.07% | 3617.9만 |
|---|
| 2026.02.04 | ₩143,489 | ₩148,790 | ₩140,892 | ₩148,683 | +3.62% | 3671.8만 |
|---|
| 2026.02.03 | ₩153,970 | ₩155,135 | ₩144,707 | ₩146,943 | -4.56% | 3473만 |
|---|
| 2026.02.02 | ₩159,030 | ₩162,872 | ₩155,751 | ₩157,960 | -0.67% | 1888.9만 |
|---|
| 2026.01.30 | ₩157,344 | ₩159,071 | ₩155,135 | ₩156,634 | -0.45% | 2805.4만 |
|---|
| 2026.01.29 | ₩158,669 | ₩159,245 | ₩151,440 | ₩156,259 | -1.52% | 5512.5만 |
|---|
| 2026.01.28 | ₩177,062 | ₩178,936 | ₩172,872 | ₩173,515 | -2.00% | 2125.4만 |
|---|
| 2026.01.27 | ₩181,827 | ₩182,095 | ₩175,174 | ₩176,433 | -2.97% | 1180.4만 |
|---|
| 2026.01.26 | ₩180,114 | ₩182,898 | ₩178,401 | ₩182,510 | +1.33% | 1749만 |
|---|
| 2026.01.23 | ₩172,216 | ₩179,177 | ₩171,654 | ₩178,186 | +3.47% | 1660.5만 |
|---|
| 2026.01.22 | ₩168,669 | ₩172,323 | ₩167,464 | ₩172,096 | +2.03% | 1294.4만 |
|---|
| 2026.01.21 | ₩171,346 | ₩171,359 | ₩165,697 | ₩167,732 | -2.11% | 1612만 |
|---|
| 2026.01.20 | ₩169,432 | ₩172,390 | ₩167,370 | ₩167,865 | -0.92% | 1971.2만 |
|---|
| 2026.01.16 | ₩173,622 | ₩175,830 | ₩169,806 | ₩170,422 | -1.84% | 2005.2만 |
|---|
| 2026.01.15 | ₩180,917 | ₩182,376 | ₩173,929 | ₩175,589 | -2.94% | 1458.3만 |
|---|
| 2026.01.14 | ₩183,916 | ₩184,987 | ₩177,517 | ₩180,194 | -2.02% | 1564.7만 |
|---|
| 2026.01.13 | ₩190,274 | ₩193,701 | ₩183,635 | ₩184,987 | -2.78% | 1289.8만 |
|---|
| 2026.01.12 | ₩189,605 | ₩192,456 | ₩188,949 | ₩190,944 | +0.71% | 990만 |
|---|
| 2026.01.09 | ₩197,249 | ₩197,249 | ₩189,324 | ₩189,819 | -3.77% | 1184.5만 |
|---|
| 2026.01.08 | ₩200,716 | ₩201,198 | ₩195,682 | ₩195,696 | -2.50% | 742.6만 |
|---|
| 2026.01.07 | ₩198,119 | ₩203,621 | ₩197,784 | ₩202,001 | +1.96% | 619.6만 |
|---|
| 2026.01.06 | ₩197,342 | ₩200,220 | ₩196,378 | ₩199,203 | +0.94% | 642.8만 |
|---|
| 2026.01.05 | ₩196,124 | ₩200,542 | ₩195,160 | ₩197,583 | +0.74% | 985.5만 |
|---|
| 2026.01.02 | ₩204,919 | ₩205,080 | ₩194,960 | ₩197,382 | -3.68% | 989.7만 |
|---|
| 2025.12.31 | ₩206,137 | ₩206,873 | ₩204,384 | ₩205,066 | -0.52% | 525.6만 |
|---|
| 2025.12.30 | ₩205,950 | ₩207,074 | ₩205,147 | ₩206,458 | +0.25% | 511.1만 |
|---|
| 2025.12.29 | ₩204,906 | ₩208,413 | ₩204,531 | ₩206,927 | +0.99% | 715.8만 |
|---|
| 2025.12.26 | ₩204,143 | ₩206,793 | ₩203,754 | ₩206,003 | +0.91% | 545.1만 |
|---|
| 2025.12.24 | ₩205,481 | ₩206,070 | ₩203,487 | ₩204,263 | -0.59% | 389.7만 |
|---|
| 2025.12.23 | ₩208,159 | ₩208,948 | ₩202,978 | ₩206,632 | -0.73% | 1257.3만 |
|---|
| 2025.12.22 | ₩209,979 | ₩210,381 | ₩205,013 | ₩209,738 | -0.11% | 1112만 |
|---|
| 2025.12.19 | ₩204,772 | ₩209,042 | ₩204,196 | ₩207,904 | +1.53% | 2525.8만 |
|---|
| 2025.12.18 | ₩209,511 | ₩211,211 | ₩202,335 | ₩205,321 | -2.00% | 964.4만 |
|---|
| 2025.12.17 | ₩210,166 | ₩216,769 | ₩209,216 | ₩209,468 | -0.33% | 1177.5만 |
|---|
| 2025.12.16 | ₩207,347 | ₩210,453 | ₩206,035 | ₩209,128 | +0.86% | 1667.3만 |
|---|
| 2025.12.15 | ₩213,647 | ₩215,093 | ₩203,615 | ₩204,865 | -4.11% | 2962.9만 |
|---|
| 2025.12.12 | ₩232,225 | ₩234,163 | ₩229,687 | ₩231,601 | -0.27% | 749.5만 |
|---|
| 2025.12.11 | ₩228,372 | ₩234,262 | ₩227,869 | ₩232,251 | +1.70% | 703.7만 |
|---|
| 2025.12.10 | ₩227,721 | ₩230,691 | ₩226,377 | ₩228,522 | +0.35% | 846.1만 |
|---|
| 2025.12.09 | ₩228,268 | ₩230,514 | ₩227,301 | ₩228,883 | +0.27% | 489.5만 |
|---|
| 2025.12.08 | ₩228,704 | ₩233,453 | ₩227,684 | ₩228,511 | -0.08% | 774.1만 |
|---|
| 2025.12.05 | ₩225,114 | ₩230,648 | ₩224,359 | ₩228,736 | +1.61% | 647.3만 |
|---|
| 2025.12.04 | ₩225,159 | ₩226,632 | ₩222,399 | ₩224,589 | -0.25% | 554.9만 |
|---|
| 2025.12.03 | ₩220,072 | ₩223,012 | ₩217,786 | ₩222,991 | +1.33% | 462만 |
|---|
| 2025.12.02 | ₩221,845 | ₩223,133 | ₩220,608 | ₩220,710 | -0.51% | 655.1만 |
|---|
| 2025.12.01 | ₩214,630 | ₩221,162 | ₩213,915 | ₩220,091 | +2.54% | 693.4만 |
|---|
| 2025.11.28 | ₩216,324 | ₩217,931 | ₩215,524 | ₩217,505 | +0.55% | 452.1만 |
|---|
| 2025.11.26 | ₩218,801 | ₩220,078 | ₩214,140 | ₩214,911 | -1.78% | 1003.6만 |
|---|
| 2025.11.25 | ₩217,494 | ₩222,455 | ₩217,127 | ₩220,959 | +1.59% | 728만 |
|---|
| 2025.11.24 | ₩217,770 | ₩219,400 | ₩215,202 | ₩218,423 | +0.30% | 894.7만 |
|---|
| 2025.11.21 | ₩214,798 | ₩219,433 | ₩212,844 | ₩217,778 | +1.39% | 735.4만 |
|---|
| 2025.11.20 | ₩222,348 | ₩222,667 | ₩213,454 | ₩214,306 | -3.62% | 809.6만 |
|---|
| 2025.11.19 | ₩218,643 | ₩219,842 | ₩216,209 | ₩218,587 | -0.03% | 957.7만 |
|---|
| 2025.11.18 | ₩221,432 | ₩223,553 | ₩217,291 | ₩218,993 | -1.10% | 764.1만 |
|---|
| 2025.11.17 | ₩226,744 | ₩228,500 | ₩221,735 | ₩223,764 | -1.31% | 570.1만 |
|---|
| 2025.11.14 | ₩225,424 | ₩231,670 | ₩224,637 | ₩227,684 | +1.00% | 591.8만 |
|---|
| 2025.11.13 | ₩228,206 | ₩231,049 | ₩225,957 | ₩227,486 | -0.32% | 814.7만 |
|---|
| 2025.11.12 | ₩232,578 | ₩232,923 | ₩227,347 | ₩231,328 | -0.54% | 760.4만 |
|---|
| 2025.11.11 | ₩231,164 | ₩233,097 | ₩230,067 | ₩230,425 | -0.32% | 517.7만 |
|---|
| 2025.11.10 | ₩231,280 | ₩232,549 | ₩227,882 | ₩231,933 | +0.28% | 704.5만 |
|---|
| 2025.11.07 | ₩227,928 | ₩231,076 | ₩225,039 | ₩230,747 | +1.24% | 816.3만 |
|---|
| 2025.11.06 | ₩234,195 | ₩235,333 | ₩227,571 | ₩229,917 | -1.83% | 1023.1만 |
|---|
| 2025.11.05 | ₩238,725 | ₩238,979 | ₩233,539 | ₩235,502 | -1.35% | 760.4만 |
|---|
| 2025.11.04 | ₩240,955 | ₩243,266 | ₩234,677 | ₩237,627 | -1.38% | 972.5만 |
|---|
| 2025.11.03 | ₩246,883 | ₩246,883 | ₩237,212 | ₩244,661 | -0.90% | 873.3만 |
|---|
| 2025.10.31 | ₩252,524 | ₩253,712 | ₩241,844 | ₩246,117 | -2.54% | 1187.2만 |
|---|
| 2025.10.30 | ₩248,112 | ₩258,312 | ₩240,133 | ₩250,240 | +0.86% | 1520.3만 |
|---|
| 2025.10.29 | ₩250,203 | ₩250,203 | ₩243,659 | ₩244,088 | -2.44% | 1343.4만 |
|---|
| 2025.10.28 | ₩254,157 | ₩254,609 | ₩251,105 | ₩251,105 | -1.20% | 472.5만 |
|---|
| 2025.10.27 | ₩252,754 | ₩254,794 | ₩250,864 | ₩253,348 | +0.24% | 573.5만 |
|---|
| 2025.10.24 | ₩253,204 | ₩254,342 | ₩248,687 | ₩249,033 | -1.65% | 535.5만 |
|---|
| 2025.10.23 | ₩249,306 | ₩252,891 | ₩248,452 | ₩251,442 | +0.86% | 422.4만 |
|---|
| 2025.10.22 | ₩252,144 | ₩253,806 | ₩248,425 | ₩250,500 | -0.65% | 607.3만 |
|---|
| 2025.10.21 | ₩245,640 | ₩252,853 | ₩243,707 | ₩252,066 | +2.62% | 629.9만 |
|---|
| 2025.10.20 | ₩242,733 | ₩246,851 | ₩242,655 | ₩245,654 | +1.20% | 535.8만 |
|---|
| 2025.10.17 | ₩238,278 | ₩242,703 | ₩237,729 | ₩241,919 | +1.53% | 420.1만 |
|---|
| 2025.10.16 | ₩244,695 | ₩248,719 | ₩237,761 | ₩239,480 | -2.13% | 539.2만 |
|---|
| 2025.10.15 | ₩245,774 | ₩246,872 | ₩240,875 | ₩241,772 | -1.63% | 381.7만 |
|---|
| 2025.10.14 | ₩242,923 | ₩247,453 | ₩240,251 | ₩243,970 | +0.43% | 439.5만 |
|---|
| 2025.10.13 | ₩240,163 | ₩247,852 | ₩238,990 | ₩247,300 | +2.97% | 592.6만 |
|---|
| 2025.10.10 | ₩246,310 | ₩248,452 | ₩237,558 | ₩237,933 | -3.40% | 702만 |
|---|