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 | ₩189,191 | ₩190,811 | ₩186,740 | ₩188,655 | -0.28% | 627.7만 |
| 2026.10.08 | ₩186,499 | ₩190,865 | ₩181,584 | ₩187,169 | +0.36% | 1183.4만 |
| 2026.10.07 | ₩186,834 | ₩188,575 | ₩184,142 | ₩184,651 | -1.17% | 803.1만 |
| 2026.10.06 | ₩185,441 | ₩188,307 | ₩182,387 | ₩184,785 | -0.35% | 947.7만 |
| 2026.10.05 | ₩181,101 | ₩184,691 | ₩179,668 | ₩182,253 | +0.64% | 783.6만 |
| 2026.10.02 | ₩186,727 | ₩186,928 | ₩178,758 | ₩179,976 | -3.61% | 886만 |
| 2026.10.01 | ₩186,231 | ₩188,575 | ₩180,499 | ₩184,503 | -0.93% | 1021.7만 |
| 2026.09.30 | ₩173,775 | ₩180,914 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,481 |
| +3.28% |
| 903.3만 |
| 2026.09.29 | ₩175,222 | ₩177,378 | ₩171,592 | ₩174,030 | -0.68% | 1008만 |
|---|
| 2026.09.28 | ₩173,842 | ₩176,642 | ₩169,758 | ₩176,052 | +1.27% | 1193.6만 |
|---|
| 2026.09.25 | ₩183,820 | ₩187,276 | ₩181,610 | ₩181,637 | -1.19% | 824만 |
|---|
| 2026.09.24 | ₩187,369 | ₩188,896 | ₩184,195 | ₩184,530 | -1.52% | 957.9만 |
|---|
| 2026.09.23 | ₩183,780 | ₩189,566 | ₩182,347 | ₩188,548 | +2.59% | 1136.6만 |
|---|
| 2026.09.22 | ₩189,954 | ₩190,316 | ₩181,115 | ₩183,485 | -3.41% | 1258.1만 |
|---|
| 2026.09.21 | ₩183,244 | ₩187,718 | ₩181,637 | ₩184,396 | +0.63% | 1089.3만 |
|---|
| 2026.09.18 | ₩187,115 | ₩187,423 | ₩180,901 | ₩181,436 | -3.03% | 1925.1만 |
|---|
| 2026.09.17 | ₩186,258 | ₩188,227 | ₩182,146 | ₩185,454 | -0.43% | 985.8만 |
|---|
| 2026.09.16 | ₩186,432 | ₩189,740 | ₩185,267 | ₩187,262 | +0.45% | 985.6만 |
|---|
| 2026.09.15 | ₩186,365 | ₩197,642 | ₩186,164 | ₩190,048 | +1.98% | 1470.5만 |
|---|
| 2026.09.14 | ₩187,503 | ₩191,776 | ₩183,807 | ₩190,651 | +1.68% | 1750.2만 |
|---|
| 2026.09.11 | ₩174,780 | ₩180,070 | ₩174,633 | ₩177,499 | +1.56% | 1073만 |
|---|
| 2026.09.10 | ₩174,967 | ₩180,405 | ₩174,967 | ₩175,677 | +0.41% | 1385.2만 |
|---|
| 2026.09.09 | ₩178,905 | ₩180,271 | ₩175,249 | ₩175,597 | -1.85% | 1067.5만 |
|---|
| 2026.09.08 | ₩183,110 | ₩183,459 | ₩177,405 | ₩179,749 | -1.84% | 1461.4만 |
|---|
| 2026.09.04 | ₩191,950 | ₩194,548 | ₩185,896 | ₩189,191 | -1.44% | 1250.5만 |
|---|
| 2026.09.03 | ₩188,829 | ₩196,852 | ₩188,588 | ₩194,990 | +3.26% | 1817.3만 |
|---|
| 2026.09.02 | ₩187,905 | ₩190,986 | ₩182,655 | ₩183,110 | -2.55% | 1461.8만 |
|---|
| 2026.09.01 | ₩193,597 | ₩196,825 | ₩190,262 | ₩191,387 | -1.14% | 1692.6만 |
|---|
| 2026.08.31 | ₩190,289 | ₩200,361 | ₩189,767 | ₩198,204 | +4.16% | 2601.4만 |
|---|
| 2026.08.28 | ₩185,468 | ₩195,164 | ₩184,557 | ₩193,812 | +4.50% | 2903.4만 |
|---|
| 2026.08.27 | ₩174,753 | ₩186,593 | ₩174,445 | ₩185,401 | +6.09% | 2781.6만 |
|---|
| 2026.08.26 | ₩163,838 | ₩169,503 | ₩163,235 | ₩168,485 | +2.84% | 1338.5만 |
|---|
| 2026.08.25 | ₩168,699 | ₩173,856 | ₩167,749 | ₩170,092 | +0.83% | 1231.8만 |
|---|
| 2026.08.24 | ₩171,512 | ₩174,311 | ₩170,883 | ₩171,499 | -0.01% | 894.9만 |
|---|
| 2026.08.21 | ₩174,499 | ₩175,691 | ₩170,722 | ₩172,075 | -1.39% | 1250.5만 |
|---|
| 2026.08.20 | ₩171,633 | ₩175,650 | ₩170,226 | ₩173,775 | +1.25% | 1695.2만 |
|---|
| 2026.08.19 | ₩158,896 | ₩173,575 | ₩158,722 | ₩170,360 | +7.22% | 2250.4만 |
|---|
| 2026.08.18 | ₩160,021 | ₩163,182 | ₩157,824 | ₩160,034 | +0.01% | 1734.2만 |
|---|
| 2026.08.17 | ₩163,972 | ₩165,217 | ₩157,489 | ₩157,637 | -3.86% | 2020.4만 |
|---|
| 2026.08.14 | ₩171,030 | ₩172,302 | ₩163,624 | ₩166,074 | -2.90% | 1503.1만 |
|---|
| 2026.08.13 | ₩168,217 | ₩173,775 | ₩162,927 | ₩170,427 | +1.31% | 2312.5만 |
|---|
| 2026.08.12 | ₩165,592 | ₩168,271 | ₩163,195 | ₩167,333 | +1.05% | 1265.5만 |
|---|
| 2026.08.11 | ₩169,101 | ₩172,731 | ₩167,628 | ₩170,816 | +1.01% | 1346.1만 |
|---|
| 2026.08.10 | ₩167,039 | ₩171,284 | ₩165,110 | ₩170,682 | +2.18% | 1721.6만 |
|---|
| 2026.08.07 | ₩162,954 | ₩168,954 | ₩162,003 | ₩167,253 | +2.64% | 2670.6만 |
|---|
| 2026.08.06 | ₩151,342 | ₩157,262 | ₩149,735 | ₩157,168 | +3.85% | 1628.2만 |
|---|
| 2026.08.05 | ₩160,583 | ₩160,717 | ₩154,972 | ₩156,994 | -2.24% | 1559.7만 |
|---|
| 2026.08.04 | ₩150,793 | ₩158,481 | ₩150,003 | ₩158,226 | +4.93% | 1939.9만 |
|---|
| 2026.08.03 | ₩153,364 | ₩160,235 | ₩152,280 | ₩152,936 | -0.28% | 2451.8만 |
|---|
| 2026.07.31 | ₩145,315 | ₩150,525 | ₩142,034 | ₩148,971 | +2.52% | 2052.5만 |
|---|
| 2026.07.30 | ₩147,994 | ₩151,503 | ₩142,476 | ₩147,418 | -0.39% | 2975.8만 |
|---|
| 2026.07.29 | ₩147,887 | ₩158,521 | ₩146,654 | ₩155,039 | +4.84% | 4044.8만 |
|---|
| 2026.07.28 | ₩143,145 | ₩150,378 | ₩142,637 | ₩148,154 | +3.50% | 3368.1만 |
|---|
| 2026.07.27 | ₩136,436 | ₩144,846 | ₩134,400 | ₩141,378 | +3.62% | 3253.4만 |
|---|
| 2026.07.24 | ₩127,127 | ₩132,498 | ₩127,060 | ₩132,297 | +4.07% | 2962.5만 |
|---|
| 2026.07.23 | ₩133,944 | ₩134,266 | ₩122,587 | ₩123,136 | -8.07% | 4899.8만 |
|---|
| 2026.07.22 | ₩135,096 | ₩135,485 | ₩126,886 | ₩127,851 | -5.36% | 4360.1만 |
|---|
| 2026.07.21 | ₩136,141 | ₩140,065 | ₩135,337 | ₩136,690 | +0.40% | 1915.9만 |
|---|
| 2026.07.20 | ₩134,627 | ₩141,070 | ₩131,828 | ₩140,226 | +4.16% | 2054.7만 |
|---|
| 2026.07.17 | ₩137,788 | ₩141,739 | ₩137,467 | ₩138,270 | +0.35% | 1620.7만 |
|---|
| 2026.07.16 | ₩140,547 | ₩141,779 | ₩133,007 | ₩139,302 | -0.89% | 2031.8만 |
|---|
| 2026.07.15 | ₩142,637 | ₩145,650 | ₩139,730 | ₩140,266 | -1.66% | 1378.4만 |
|---|
| 2026.07.14 | ₩138,940 | ₩144,592 | ₩137,427 | ₩140,427 | +1.07% | 2321.3만 |
|---|
| 2026.07.13 | ₩146,654 | ₩151,382 | ₩144,177 | ₩149,012 | +1.61% | 1660.7만 |
|---|
| 2026.07.10 | ₩149,025 | ₩149,333 | ₩141,578 | ₩144,257 | -3.20% | 1109.7만 |
|---|
| 2026.07.09 | ₩136,650 | ₩146,320 | ₩135,953 | ₩145,770 | +6.67% | 1424.1만 |
|---|
| 2026.07.08 | ₩142,248 | ₩145,235 | ₩141,163 | ₩144,351 | +1.48% | 1506.9만 |
|---|
| 2026.07.07 | ₩149,400 | ₩152,400 | ₩146,038 | ₩148,302 | -0.74% | 2233.9만 |
|---|
| 2026.07.06 | ₩139,422 | ₩148,181 | ₩138,404 | ₩144,552 | +3.68% | 1652.5만 |
|---|
| 2026.07.02 | ₩142,262 | ₩144,217 | ₩139,074 | ₩142,395 | +0.09% | 2022.8만 |
|---|
| 2026.07.01 | ₩138,753 | ₩142,891 | ₩136,302 | ₩141,699 | +2.12% | 2645.9만 |
|---|
| 2026.06.30 | ₩130,328 | ₩133,449 | ₩129,846 | ₩132,967 | +2.02% | 1943.3만 |
|---|
| 2026.06.29 | ₩134,574 | ₩138,230 | ₩133,221 | ₩133,891 | -0.51% | 2502.3만 |
|---|
| 2026.06.26 | ₩121,127 | ₩132,485 | ₩120,538 | ₩131,708 | +8.74% | 2731.5만 |
|---|
| 2026.06.25 | ₩122,815 | ₩123,297 | ₩119,721 | ₩119,895 | -2.38% | 2373.6만 |
|---|
| 2026.06.24 | ₩125,895 | ₩129,900 | ₩125,118 | ₩125,627 | -0.21% | 1724.6만 |
|---|
| 2026.06.23 | ₩127,422 | ₩130,583 | ₩126,712 | ₩128,493 | +0.84% | 3256만 |
|---|
| 2026.06.22 | ₩124,958 | ₩130,502 | ₩122,520 | ₩124,569 | -0.31% | 2494.1만 |
|---|
| 2026.06.18 | ₩127,650 | ₩128,895 | ₩123,819 | ₩127,288 | -0.28% | 3633.7만 |
|---|
| 2026.06.17 | ₩134,842 | ₩137,802 | ₩127,355 | ₩127,877 | -5.16% | 3216.6만 |
|---|
| 2026.06.16 | ₩137,815 | ₩141,511 | ₩135,538 | ₩135,712 | -1.53% | 1719.8만 |
|---|
| 2026.06.15 | ₩140,360 | ₩143,547 | ₩138,418 | ₩139,489 | -0.62% | 2301.8만 |
|---|
| 2026.06.12 | ₩138,458 | ₩138,552 | ₩131,815 | ₩136,811 | -1.19% | 2604.9만 |
|---|
| 2026.06.11 | ₩137,989 | ₩140,788 | ₩135,712 | ₩138,056 | +0.05% | 2832.2만 |
|---|
| 2026.06.10 | ₩141,003 | ₩147,056 | ₩140,266 | ₩142,047 | +0.74% | 2005.3만 |
|---|
| 2026.06.09 | ₩147,739 | ₩150,525 | ₩138,056 | ₩143,266 | -3.03% | 3582.5만 |
|---|
| 2026.06.08 | ₩149,588 | ₩154,503 | ₩148,931 | ₩152,936 | +2.24% | 1973.8만 |
|---|
| 2026.06.05 | ₩159,632 | ₩162,324 | ₩149,413 | ₩150,605 | -5.65% | 3145.2만 |
|---|
| 2026.06.04 | ₩163,315 | ₩167,146 | ₩159,860 | ₩159,860 | -2.12% | 2814.4만 |
|---|
| 2026.06.03 | ₩171,418 | ₩171,539 | ₩157,155 | ₩157,905 | -7.88% | 3431.6만 |
|---|
| 2026.06.02 | ₩173,976 | ₩177,780 | ₩166,235 | ₩170,963 | -1.73% | 4137.2만 |
|---|
| 2026.06.01 | ₩181,838 | ₩186,432 | ₩176,267 | ₩181,959 | +0.07% | 6878.9만 |
|---|
| 2026.05.29 | ₩158,681 | ₩167,066 | ₩155,748 | ₩166,570 | +4.97% | 6824.3만 |
|---|
| 2026.05.28 | ₩143,306 | ₩147,538 | ₩140,092 | ₩145,623 | +1.62% | 3911.8만 |
|---|
| 2026.05.27 | ₩132,873 | ₩141,163 | ₩131,989 | ₩136,770 | +2.93% | 2863.3만 |
|---|
| 2026.05.26 | ₩134,681 | ₩137,333 | ₩132,217 | ₩133,824 | -0.64% | 2359만 |
|---|
| 2026.05.22 | ₩136,851 | ₩140,078 | ₩133,168 | ₩136,784 | -0.05% | 2364.6만 |
|---|
| 2026.05.21 | ₩135,257 | ₩136,060 | ₩131,400 | ₩133,516 | -1.29% | 2647.4만 |
|---|
| 2026.05.20 | ₩134,935 | ₩138,418 | ₩130,583 | ₩138,351 | +2.53% | 3003.8만 |
|---|
| 2026.05.19 | ₩147,512 | ₩148,436 | ₩134,962 | ₩136,382 | -7.54% | 5562.4만 |
|---|
| 2026.05.18 | ₩132,404 | ₩140,199 | ₩131,051 | ₩138,511 | +4.61% | 5122.1만 |
|---|
| 2026.05.15 | ₩123,337 | ₩129,471 | ₩123,176 | ₩127,328 | +3.24% | 3457만 |
|---|
| 2026.05.14 | ₩116,949 | ₩123,217 | ₩114,431 | ₩121,208 | +3.64% | 2557.2만 |
|---|
| 2026.05.13 | ₩118,636 | ₩118,636 | ₩115,194 | ₩116,587 | -1.73% | 2210.7만 |
|---|
| 2026.05.12 | ₩123,846 | ₩124,248 | ₩118,783 | ₩119,199 | -3.75% | 2235.5만 |
|---|
| 2026.05.11 | ₩121,931 | ₩126,900 | ₩121,167 | ₩122,533 | +0.49% | 2140.3만 |
|---|
| 2026.05.08 | ₩122,051 | ₩123,016 | ₩119,185 | ₩122,118 | +0.05% | 2469.9만 |
|---|
| 2026.05.07 | ₩123,444 | ₩127,984 | ₩123,069 | ₩125,346 | +1.54% | 2796.1만 |
|---|
| 2026.05.06 | ₩122,681 | ₩122,788 | ₩118,141 | ₩119,266 | -2.78% | 2311.8만 |
|---|
| 2026.05.05 | ₩123,551 | ₩124,409 | ₩119,386 | ₩123,230 | -0.26% | 2275.7만 |
|---|
| 2026.05.04 | ₩122,239 | ₩128,065 | ₩122,011 | ₩123,176 | +0.77% | 2186.4만 |
|---|
| 2026.05.01 | ₩121,783 | ₩124,020 | ₩117,685 | ₩122,092 | +0.25% | 2291.2만 |
|---|
| 2026.04.30 | ₩117,792 | ₩118,810 | ₩115,020 | ₩118,274 | +0.41% | 2215.2만 |
|---|
| 2026.04.29 | ₩119,279 | ₩119,600 | ₩116,654 | ₩119,051 | -0.19% | 1864.7만 |
|---|
| 2026.04.28 | ₩122,011 | ₩124,556 | ₩120,712 | ₩121,194 | -0.67% | 2099만 |
|---|
| 2026.04.27 | ₩119,279 | ₩125,935 | ₩117,605 | ₩121,141 | +1.56% | 3278.9만 |
|---|
| 2026.04.24 | ₩114,886 | ₩121,060 | ₩113,748 | ₩120,766 | +5.12% | 3901.2만 |
|---|
| 2026.04.23 | ₩116,855 | ₩120,565 | ₩111,940 | ₩113,547 | -2.83% | 8410.3만 |
|---|
| 2026.04.22 | ₩135,940 | ₩139,703 | ₩135,310 | ₩138,043 | +1.55% | 3571.5만 |
|---|
| 2026.04.21 | ₩134,400 | ₩139,958 | ₩132,672 | ₩134,119 | -0.21% | 2414.8만 |
|---|
| 2026.04.20 | ₩130,502 | ₩134,828 | ₩129,659 | ₩133,556 | +2.34% | 2030.7만 |
|---|
| 2026.04.17 | ₩131,185 | ₩132,351 | ₩128,748 | ₩129,458 | -1.32% | 1775.5만 |
|---|
| 2026.04.16 | ₩130,730 | ₩133,114 | ₩127,730 | ₩129,163 | -1.20% | 2197.2만 |
|---|
| 2026.04.15 | ₩120,806 | ₩127,007 | ₩119,466 | ₩126,150 | +4.42% | 2583.6만 |
|---|
| 2026.04.14 | ₩121,529 | ₩123,752 | ₩116,681 | ₩117,578 | -3.25% | 2513.3만 |
|---|
| 2026.04.13 | ₩113,533 | ₩119,520 | ₩112,743 | ₩119,279 | +5.06% | 3167.5만 |
|---|
| 2026.04.10 | ₩119,078 | ₩119,078 | ₩108,806 | ₩111,163 | -6.65% | 5871.6만 |
|---|
| 2026.04.09 | ₩129,243 | ₩130,127 | ₩118,743 | ₩120,283 | -6.93% | 4213.2만 |
|---|
| 2026.04.08 | ₩140,306 | ₩141,404 | ₩129,859 | ₩130,543 | -6.96% | 1979.7만 |
|---|
| 2026.04.07 | ₩137,641 | ₩139,235 | ₩133,261 | ₩134,668 | -2.16% | 1200.8만 |
|---|
| 2026.04.06 | ₩137,909 | ₩138,391 | ₩134,467 | ₩137,172 | -0.53% | 914.1만 |
|---|
| 2026.04.02 | ₩136,328 | ₩138,498 | ₩131,868 | ₩136,610 | +0.21% | 1663만 |
|---|
| 2026.04.01 | ₩140,936 | ₩141,833 | ₩136,623 | ₩139,342 | -1.13% | 1244만 |
|---|
| 2026.03.31 | ₩141,351 | ₩142,744 | ₩139,369 | ₩140,025 | -0.94% | 1682.1만 |
|---|
| 2026.03.30 | ₩134,011 | ₩141,953 | ₩133,261 | ₩140,587 | +4.91% | 1868.6만 |
|---|
| 2026.03.27 | ₩137,467 | ₩137,507 | ₩131,708 | ₩133,141 | -3.15% | 1811만 |
|---|
| 2026.03.26 | ₩137,172 | ₩141,753 | ₩135,110 | ₩138,806 | +1.19% | 1159.5만 |
|---|
| 2026.03.25 | ₩142,637 | ₩143,145 | ₩135,458 | ₩138,029 | -3.23% | 1472.9만 |
|---|
| 2026.03.24 | ₩146,172 | ₩146,320 | ₩139,717 | ₩140,159 | -4.11% | 1783.5만 |
|---|
| 2026.03.23 | ₩148,342 | ₩151,677 | ₩147,177 | ₩148,596 | +0.17% | 1221.9만 |
|---|
| 2026.03.20 | ₩149,065 | ₩150,204 | ₩146,146 | ₩147,833 | -0.83% | 1886.3만 |
|---|
| 2026.03.19 | ₩152,922 | ₩156,820 | ₩149,936 | ₩151,704 | -0.80% | 1136.2만 |
|---|
| 2026.03.18 | ₩154,021 | ₩157,289 | ₩152,052 | ₩152,293 | -1.12% | 1008만 |
|---|
| 2026.03.17 | ₩154,556 | ₩159,364 | ₩152,949 | ₩156,324 | +1.14% | 1336.9만 |
|---|
| 2026.03.16 | ₩156,565 | ₩156,967 | ₩152,413 | ₩153,860 | -1.73% | 1228.9만 |
|---|
| 2026.03.13 | ₩151,088 | ₩155,239 | ₩149,614 | ₩152,172 | +0.72% | 1484.6만 |
|---|
| 2026.03.12 | ₩154,396 | ₩156,981 | ₩150,565 | ₩151,302 | -2.00% | 1837.2만 |
|---|
| 2026.03.11 | ₩157,235 | ₩159,150 | ₩152,146 | ₩154,864 | -1.51% | 1459.5만 |
|---|
| 2026.03.10 | ₩162,043 | ₩162,632 | ₩153,565 | ₩156,177 | -3.62% | 2187.3만 |
|---|
| 2026.03.09 | ₩164,815 | ₩169,650 | ₩162,445 | ₩163,302 | -0.92% | 2032.5만 |
|---|
| 2026.03.06 | ₩161,387 | ₩166,958 | ₩160,958 | ₩166,530 | +3.19% | 2597.2만 |
|---|
| 2026.03.05 | ₩153,713 | ₩163,503 | ₩152,855 | ₩161,226 | +4.89% | 2656.8만 |
|---|
| 2026.03.04 | ₩150,150 | ₩154,302 | ₩149,333 | ₩152,494 | +1.56% | 1743.2만 |
|---|
| 2026.03.03 | ₩144,645 | ₩153,914 | ₩143,989 | ₩151,597 | +4.81% | 1760.6만 |
|---|
| 2026.03.02 | ₩141,940 | ₩148,771 | ₩140,761 | ₩146,547 | +3.25% | 1478.1만 |
|---|
| 2026.02.27 | ₩140,628 | ₩145,583 | ₩139,288 | ₩144,659 | +2.87% | 1908.5만 |
|---|
| 2026.02.26 | ₩143,909 | ₩147,525 | ₩142,730 | ₩146,387 | +1.72% | 2656.5만 |
|---|
| 2026.02.25 | ₩136,114 | ₩140,266 | ₩134,145 | ₩139,596 | +2.56% | 1549.3만 |
|---|
| 2026.02.24 | ₩135,217 | ₩141,565 | ₩134,614 | ₩137,266 | +1.52% | 1846.2만 |
|---|
| 2026.02.23 | ₩136,529 | ₩136,529 | ₩132,833 | ₩135,002 | -1.12% | 2420만 |
|---|
| 2026.02.20 | ₩141,967 | ₩144,378 | ₩139,047 | ₩139,650 | -1.63% | 1570만 |
|---|
| 2026.02.19 | ₩144,739 | ₩146,279 | ₩142,221 | ₩143,802 | -0.65% | 1322.5만 |
|---|
| 2026.02.18 | ₩141,873 | ₩144,994 | ₩138,485 | ₩144,391 | +1.77% | 1813.9만 |
|---|
| 2026.02.17 | ₩146,735 | ₩148,463 | ₩139,128 | ₩141,846 | -3.33% | 2734.3만 |
|---|
| 2026.02.13 | ₩140,828 | ₩144,230 | ₩140,078 | ₩143,413 | +1.84% | 2277.1만 |
|---|
| 2026.02.12 | ₩136,502 | ₩138,900 | ₩132,953 | ₩138,337 | +1.34% | 2721.3만 |
|---|
| 2026.02.11 | ₩141,404 | ₩141,887 | ₩133,154 | ₩134,708 | -4.74% | 2607.6만 |
|---|
| 2026.02.10 | ₩140,614 | ₩145,958 | ₩140,494 | ₩142,610 | +1.42% | 2187만 |
|---|
| 2026.02.09 | ₩133,931 | ₩139,623 | ₩131,252 | ₩139,114 | +3.87% | 2312.7만 |
|---|
| 2026.02.06 | ₩136,181 | ₩139,288 | ₩132,511 | ₩134,922 | -0.92% | 3472.7만 |
|---|
| 2026.02.05 | ₩146,333 | ₩150,123 | ₩136,248 | ₩137,453 | -6.07% | 3617.9만 |
|---|
| 2026.02.04 | ₩143,561 | ₩148,864 | ₩140,962 | ₩148,757 | +3.62% | 3671.8만 |
|---|
| 2026.02.03 | ₩154,047 | ₩155,213 | ₩144,779 | ₩147,016 | -4.56% | 3473만 |
|---|
| 2026.02.02 | ₩159,110 | ₩162,954 | ₩155,829 | ₩158,039 | -0.67% | 1888.9만 |
|---|
| 2026.01.30 | ₩157,422 | ₩159,150 | ₩155,213 | ₩156,713 | -0.45% | 2805.4만 |
|---|
| 2026.01.29 | ₩158,748 | ₩159,324 | ₩151,516 | ₩156,338 | -1.52% | 5512.5만 |
|---|
| 2026.01.28 | ₩177,151 | ₩179,026 | ₩172,958 | ₩173,601 | -2.00% | 2125.4만 |
|---|
| 2026.01.27 | ₩181,918 | ₩182,186 | ₩175,262 | ₩176,521 | -2.97% | 1180.4만 |
|---|
| 2026.01.26 | ₩180,204 | ₩182,990 | ₩178,490 | ₩182,602 | +1.33% | 1749만 |
|---|
| 2026.01.23 | ₩172,302 | ₩179,267 | ₩171,740 | ₩178,276 | +3.47% | 1660.5만 |
|---|
| 2026.01.22 | ₩168,753 | ₩172,409 | ₩167,548 | ₩172,182 | +2.03% | 1294.4만 |
|---|
| 2026.01.21 | ₩171,432 | ₩171,445 | ₩165,780 | ₩167,816 | -2.11% | 1612만 |
|---|
| 2026.01.20 | ₩169,516 | ₩172,476 | ₩167,454 | ₩167,949 | -0.92% | 1971.2만 |
|---|
| 2026.01.16 | ₩173,709 | ₩175,918 | ₩169,891 | ₩170,508 | -1.84% | 2005.2만 |
|---|
| 2026.01.15 | ₩181,008 | ₩182,468 | ₩174,017 | ₩175,677 | -2.94% | 1458.3만 |
|---|
| 2026.01.14 | ₩184,008 | ₩185,079 | ₩177,606 | ₩180,285 | -2.02% | 1564.7만 |
|---|
| 2026.01.13 | ₩190,370 | ₩193,798 | ₩183,727 | ₩185,079 | -2.78% | 1289.8만 |
|---|
| 2026.01.12 | ₩189,700 | ₩192,553 | ₩189,044 | ₩191,039 | +0.71% | 990만 |
|---|
| 2026.01.09 | ₩197,347 | ₩197,347 | ₩189,419 | ₩189,914 | -3.77% | 1184.5만 |
|---|
| 2026.01.08 | ₩200,816 | ₩201,298 | ₩195,780 | ₩195,794 | -2.50% | 742.6만 |
|---|
| 2026.01.07 | ₩198,218 | ₩203,722 | ₩197,883 | ₩202,102 | +1.96% | 619.6만 |
|---|
| 2026.01.06 | ₩197,441 | ₩200,321 | ₩196,477 | ₩199,303 | +0.94% | 642.8만 |
|---|
| 2026.01.05 | ₩196,222 | ₩200,642 | ₩195,258 | ₩197,682 | +0.74% | 985.5만 |
|---|
| 2026.01.02 | ₩205,022 | ₩205,182 | ₩195,057 | ₩197,481 | -3.68% | 989.7만 |
|---|
| 2025.12.31 | ₩206,240 | ₩206,977 | ₩204,486 | ₩205,169 | -0.52% | 525.6만 |
|---|
| 2025.12.30 | ₩206,053 | ₩207,178 | ₩205,249 | ₩206,562 | +0.25% | 511.1만 |
|---|
| 2025.12.29 | ₩205,008 | ₩208,517 | ₩204,633 | ₩207,031 | +0.99% | 715.8만 |
|---|
| 2025.12.26 | ₩204,245 | ₩206,897 | ₩203,856 | ₩206,106 | +0.91% | 545.1만 |
|---|
| 2025.12.24 | ₩205,584 | ₩206,173 | ₩203,589 | ₩204,365 | -0.59% | 389.7만 |
|---|
| 2025.12.23 | ₩208,263 | ₩209,053 | ₩203,080 | ₩206,736 | -0.73% | 1257.3만 |
|---|
| 2025.12.22 | ₩210,084 | ₩210,486 | ₩205,115 | ₩209,843 | -0.11% | 1112만 |
|---|
| 2025.12.19 | ₩204,874 | ₩209,147 | ₩204,298 | ₩208,008 | +1.53% | 2525.8만 |
|---|
| 2025.12.18 | ₩209,615 | ₩211,316 | ₩202,437 | ₩205,423 | -2.00% | 964.4만 |
|---|
| 2025.12.17 | ₩210,272 | ₩216,877 | ₩209,321 | ₩209,573 | -0.33% | 1177.5만 |
|---|
| 2025.12.16 | ₩207,451 | ₩210,558 | ₩206,139 | ₩209,232 | +0.86% | 1667.3만 |
|---|
| 2025.12.15 | ₩213,754 | ₩215,200 | ₩203,717 | ₩204,968 | -4.11% | 2962.9만 |
|---|
| 2025.12.12 | ₩232,341 | ₩234,280 | ₩229,801 | ₩231,717 | -0.27% | 749.5만 |
|---|
| 2025.12.11 | ₩228,486 | ₩234,379 | ₩227,983 | ₩232,368 | +1.70% | 703.7만 |
|---|
| 2025.12.10 | ₩227,835 | ₩230,806 | ₩226,491 | ₩228,636 | +0.35% | 846.1만 |
|---|
| 2025.12.09 | ₩228,382 | ₩230,629 | ₩227,415 | ₩228,998 | +0.27% | 489.5만 |
|---|
| 2025.12.08 | ₩228,818 | ₩233,570 | ₩227,798 | ₩228,626 | -0.08% | 774.1만 |
|---|
| 2025.12.05 | ₩225,226 | ₩230,763 | ₩224,471 | ₩228,851 | +1.61% | 647.3만 |
|---|
| 2025.12.04 | ₩225,272 | ₩226,745 | ₩222,510 | ₩224,701 | -0.25% | 554.9만 |
|---|
| 2025.12.03 | ₩220,183 | ₩223,124 | ₩217,895 | ₩223,102 | +1.33% | 462만 |
|---|
| 2025.12.02 | ₩221,956 | ₩223,244 | ₩220,718 | ₩220,820 | -0.51% | 655.1만 |
|---|
| 2025.12.01 | ₩214,737 | ₩221,273 | ₩214,022 | ₩220,201 | +2.54% | 693.4만 |
|---|
| 2025.11.28 | ₩216,433 | ₩218,040 | ₩215,632 | ₩217,614 | +0.55% | 452.1만 |
|---|
| 2025.11.26 | ₩218,910 | ₩220,188 | ₩214,247 | ₩215,018 | -1.78% | 1003.6만 |
|---|
| 2025.11.25 | ₩217,603 | ₩222,567 | ₩217,236 | ₩221,069 | +1.59% | 728만 |
|---|
| 2025.11.24 | ₩217,879 | ₩219,510 | ₩215,310 | ₩218,533 | +0.30% | 894.7만 |
|---|
| 2025.11.21 | ₩214,906 | ₩219,542 | ₩212,950 | ₩217,887 | +1.39% | 735.4만 |
|---|
| 2025.11.20 | ₩222,459 | ₩222,778 | ₩213,561 | ₩214,413 | -3.62% | 809.6만 |
|---|
| 2025.11.19 | ₩218,752 | ₩219,952 | ₩216,317 | ₩218,696 | -0.03% | 957.7만 |
|---|
| 2025.11.18 | ₩221,543 | ₩223,665 | ₩217,399 | ₩219,103 | -1.10% | 764.1만 |
|---|
| 2025.11.17 | ₩226,858 | ₩228,615 | ₩221,846 | ₩223,876 | -1.31% | 570.1만 |
|---|
| 2025.11.14 | ₩225,537 | ₩231,786 | ₩224,750 | ₩227,798 | +1.00% | 591.8만 |
|---|
| 2025.11.13 | ₩228,320 | ₩231,165 | ₩226,070 | ₩227,600 | -0.32% | 814.7만 |
|---|
| 2025.11.12 | ₩232,694 | ₩233,040 | ₩227,460 | ₩231,443 | -0.54% | 760.4만 |
|---|
| 2025.11.11 | ₩231,280 | ₩233,214 | ₩230,182 | ₩230,541 | -0.32% | 517.7만 |
|---|
| 2025.11.10 | ₩231,395 | ₩232,665 | ₩227,996 | ₩232,049 | +0.28% | 704.5만 |
|---|
| 2025.11.07 | ₩228,042 | ₩231,192 | ₩225,151 | ₩230,862 | +1.24% | 816.3만 |
|---|
| 2025.11.06 | ₩234,312 | ₩235,451 | ₩227,685 | ₩230,032 | -1.83% | 1023.1만 |
|---|
| 2025.11.05 | ₩238,845 | ₩239,099 | ₩233,656 | ₩235,619 | -1.35% | 760.4만 |
|---|
| 2025.11.04 | ₩241,076 | ₩243,387 | ₩234,794 | ₩237,746 | -1.38% | 972.5만 |
|---|
| 2025.11.03 | ₩247,006 | ₩247,006 | ₩237,331 | ₩244,783 | -0.90% | 873.3만 |
|---|
| 2025.10.31 | ₩252,650 | ₩253,839 | ₩241,965 | ₩246,240 | -2.54% | 1187.2만 |
|---|
| 2025.10.30 | ₩248,236 | ₩258,441 | ₩240,253 | ₩250,365 | +0.86% | 1520.3만 |
|---|
| 2025.10.29 | ₩250,328 | ₩250,328 | ₩243,781 | ₩244,210 | -2.44% | 1343.4만 |
|---|
| 2025.10.28 | ₩254,284 | ₩254,737 | ₩251,230 | ₩251,230 | -1.20% | 472.5만 |
|---|
| 2025.10.27 | ₩252,880 | ₩254,922 | ₩250,989 | ₩253,475 | +0.24% | 573.5만 |
|---|
| 2025.10.24 | ₩253,330 | ₩254,469 | ₩248,812 | ₩249,157 | -1.65% | 535.5만 |
|---|
| 2025.10.23 | ₩249,430 | ₩253,017 | ₩248,576 | ₩251,568 | +0.86% | 422.4만 |
|---|
| 2025.10.22 | ₩252,270 | ₩253,933 | ₩248,549 | ₩250,625 | -0.65% | 607.3만 |
|---|
| 2025.10.21 | ₩245,763 | ₩252,980 | ₩243,829 | ₩252,192 | +2.62% | 629.9만 |
|---|
| 2025.10.20 | ₩242,854 | ₩246,974 | ₩242,777 | ₩245,777 | +1.20% | 535.8만 |
|---|
| 2025.10.17 | ₩238,397 | ₩242,825 | ₩237,848 | ₩242,040 | +1.53% | 420.1만 |
|---|
| 2025.10.16 | ₩244,818 | ₩248,844 | ₩237,880 | ₩239,600 | -2.13% | 539.2만 |
|---|
| 2025.10.15 | ₩245,897 | ₩246,996 | ₩240,995 | ₩241,893 | -1.63% | 381.7만 |
|---|
| 2025.10.14 | ₩243,045 | ₩247,577 | ₩240,371 | ₩244,092 | +0.43% | 439.5만 |
|---|
| 2025.10.13 | ₩240,283 | ₩247,976 | ₩239,110 | ₩247,424 | +2.97% | 592.6만 |
|---|
| 2025.10.10 | ₩246,433 | ₩248,576 | ₩237,677 | ₩238,052 | -3.40% | 702만 |
|---|