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 | ₩189,503 | ₩191,126 | ₩187,048 | ₩188,967 | -0.28% | 627.7만 |
| 2026.10.08 | ₩186,807 | ₩191,180 | ₩181,883 | ₩187,477 | +0.36% | 1183.4만 |
| 2026.10.07 | ₩187,142 | ₩188,886 | ₩184,446 | ₩184,955 | -1.17% | 803.1만 |
| 2026.10.06 | ₩185,747 | ₩188,618 | ₩182,688 | ₩185,090 | -0.35% | 947.7만 |
| 2026.10.05 | ₩181,400 | ₩184,996 | ₩179,965 | ₩182,554 | +0.64% | 783.6만 |
| 2026.10.02 | ₩187,035 | ₩187,236 | ₩179,053 | ₩180,273 | -3.61% | 886만 |
| 2026.10.01 | ₩186,538 | ₩188,886 | ₩180,797 | ₩184,808 | -0.93% | 1021.7만 |
| 2026.09.30 | ₩174,062 | ₩181,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,777 |
| +3.28% |
| 903.3만 |
| 2026.09.29 | ₩175,511 | ₩177,671 | ₩171,876 | ₩174,317 | -0.68% | 1008만 |
|---|
| 2026.09.28 | ₩174,129 | ₩176,933 | ₩170,038 | ₩176,343 | +1.27% | 1193.6만 |
|---|
| 2026.09.25 | ₩184,124 | ₩187,585 | ₩181,910 | ₩181,937 | -1.19% | 824만 |
|---|
| 2026.09.24 | ₩187,679 | ₩189,208 | ₩184,499 | ₩184,835 | -1.52% | 957.9만 |
|---|
| 2026.09.23 | ₩184,083 | ₩189,879 | ₩182,648 | ₩188,859 | +2.59% | 1136.6만 |
|---|
| 2026.09.22 | ₩190,268 | ₩190,630 | ₩181,414 | ₩183,788 | -3.41% | 1258.1만 |
|---|
| 2026.09.21 | ₩183,547 | ₩188,027 | ₩181,937 | ₩184,700 | +0.63% | 1089.3만 |
|---|
| 2026.09.18 | ₩187,424 | ₩187,732 | ₩181,199 | ₩181,736 | -3.03% | 1925.1만 |
|---|
| 2026.09.17 | ₩186,565 | ₩188,537 | ₩182,447 | ₩185,760 | -0.43% | 985.8만 |
|---|
| 2026.09.16 | ₩186,740 | ₩190,053 | ₩185,572 | ₩187,571 | +0.45% | 985.6만 |
|---|
| 2026.09.15 | ₩186,672 | ₩197,968 | ₩186,471 | ₩190,362 | +1.98% | 1470.5만 |
|---|
| 2026.09.14 | ₩187,813 | ₩192,092 | ₩184,110 | ₩190,965 | +1.68% | 1750.2만 |
|---|
| 2026.09.11 | ₩175,068 | ₩180,367 | ₩174,921 | ₩177,792 | +1.56% | 1073만 |
|---|
| 2026.09.10 | ₩175,256 | ₩180,703 | ₩175,256 | ₩175,967 | +0.41% | 1385.2만 |
|---|
| 2026.09.09 | ₩179,200 | ₩180,569 | ₩175,538 | ₩175,887 | -1.85% | 1067.5만 |
|---|
| 2026.09.08 | ₩183,413 | ₩183,761 | ₩177,698 | ₩180,045 | -1.84% | 1461.4만 |
|---|
| 2026.09.04 | ₩192,267 | ₩194,869 | ₩186,203 | ₩189,503 | -1.44% | 1250.5만 |
|---|
| 2026.09.03 | ₩189,141 | ₩197,177 | ₩188,899 | ₩195,312 | +3.26% | 1817.3만 |
|---|
| 2026.09.02 | ₩188,215 | ₩191,301 | ₩182,957 | ₩183,413 | -2.55% | 1461.8만 |
|---|
| 2026.09.01 | ₩193,917 | ₩197,150 | ₩190,576 | ₩191,703 | -1.14% | 1692.6만 |
|---|
| 2026.08.31 | ₩190,603 | ₩200,691 | ₩190,080 | ₩198,532 | +4.16% | 2601.4만 |
|---|
| 2026.08.28 | ₩185,774 | ₩195,486 | ₩184,861 | ₩194,131 | +4.50% | 2903.4만 |
|---|
| 2026.08.27 | ₩175,042 | ₩186,901 | ₩174,733 | ₩185,707 | +6.09% | 2781.6만 |
|---|
| 2026.08.26 | ₩164,108 | ₩169,783 | ₩163,504 | ₩168,763 | +2.84% | 1338.5만 |
|---|
| 2026.08.25 | ₩168,978 | ₩174,143 | ₩168,025 | ₩170,373 | +0.83% | 1231.8만 |
|---|
| 2026.08.24 | ₩171,795 | ₩174,599 | ₩171,165 | ₩171,782 | -0.01% | 894.9만 |
|---|
| 2026.08.21 | ₩174,787 | ₩175,981 | ₩171,004 | ₩172,358 | -1.39% | 1250.5만 |
|---|
| 2026.08.20 | ₩171,916 | ₩175,940 | ₩170,507 | ₩174,062 | +1.25% | 1695.2만 |
|---|
| 2026.08.19 | ₩159,158 | ₩173,861 | ₩158,984 | ₩170,641 | +7.22% | 2250.4만 |
|---|
| 2026.08.18 | ₩160,285 | ₩163,451 | ₩158,085 | ₩160,298 | +0.01% | 1734.2만 |
|---|
| 2026.08.17 | ₩164,242 | ₩165,490 | ₩157,749 | ₩157,897 | -3.86% | 2020.4만 |
|---|
| 2026.08.14 | ₩171,312 | ₩172,587 | ₩163,893 | ₩166,348 | -2.90% | 1503.1만 |
|---|
| 2026.08.13 | ₩168,495 | ₩174,062 | ₩163,196 | ₩170,708 | +1.31% | 2312.5만 |
|---|
| 2026.08.12 | ₩165,866 | ₩168,549 | ₩163,464 | ₩167,610 | +1.05% | 1265.5만 |
|---|
| 2026.08.11 | ₩169,380 | ₩173,016 | ₩167,905 | ₩171,097 | +1.01% | 1346.1만 |
|---|
| 2026.08.10 | ₩167,314 | ₩171,567 | ₩165,383 | ₩170,963 | +2.18% | 1721.6만 |
|---|
| 2026.08.07 | ₩163,223 | ₩169,233 | ₩162,270 | ₩167,529 | +2.64% | 2670.6만 |
|---|
| 2026.08.06 | ₩151,592 | ₩157,521 | ₩149,982 | ₩157,427 | +3.85% | 1628.2만 |
|---|
| 2026.08.05 | ₩160,848 | ₩160,982 | ₩155,227 | ₩157,253 | -2.24% | 1559.7만 |
|---|
| 2026.08.04 | ₩151,042 | ₩158,742 | ₩150,250 | ₩158,487 | +4.93% | 1939.9만 |
|---|
| 2026.08.03 | ₩153,617 | ₩160,499 | ₩152,531 | ₩153,188 | -0.28% | 2451.8만 |
|---|
| 2026.07.31 | ₩145,555 | ₩150,773 | ₩142,268 | ₩149,217 | +2.52% | 2052.5만 |
|---|
| 2026.07.30 | ₩148,238 | ₩151,753 | ₩142,711 | ₩147,661 | -0.39% | 2975.8만 |
|---|
| 2026.07.29 | ₩148,131 | ₩158,782 | ₩146,896 | ₩155,294 | +4.84% | 4044.8만 |
|---|
| 2026.07.28 | ₩143,382 | ₩150,626 | ₩142,872 | ₩148,399 | +3.50% | 3368.1만 |
|---|
| 2026.07.27 | ₩136,661 | ₩145,085 | ₩134,622 | ₩141,611 | +3.62% | 3253.4만 |
|---|
| 2026.07.24 | ₩127,337 | ₩132,717 | ₩127,270 | ₩132,515 | +4.07% | 2962.5만 |
|---|
| 2026.07.23 | ₩134,165 | ₩134,487 | ₩122,789 | ₩123,339 | -8.07% | 4899.8만 |
|---|
| 2026.07.22 | ₩135,319 | ₩135,708 | ₩127,096 | ₩128,061 | -5.36% | 4360.1만 |
|---|
| 2026.07.21 | ₩136,366 | ₩140,296 | ₩135,561 | ₩136,916 | +0.40% | 1915.9만 |
|---|
| 2026.07.20 | ₩134,850 | ₩141,302 | ₩132,046 | ₩140,457 | +4.16% | 2054.7만 |
|---|
| 2026.07.17 | ₩138,016 | ₩141,973 | ₩137,694 | ₩138,499 | +0.35% | 1620.7만 |
|---|
| 2026.07.16 | ₩140,779 | ₩142,013 | ₩133,226 | ₩139,531 | -0.89% | 2031.8만 |
|---|
| 2026.07.15 | ₩142,872 | ₩145,890 | ₩139,961 | ₩140,497 | -1.66% | 1378.4만 |
|---|
| 2026.07.14 | ₩139,169 | ₩144,830 | ₩137,653 | ₩140,658 | +1.07% | 2321.3만 |
|---|
| 2026.07.13 | ₩146,896 | ₩151,632 | ₩144,415 | ₩149,258 | +1.61% | 1660.7만 |
|---|
| 2026.07.10 | ₩149,271 | ₩149,579 | ₩141,812 | ₩144,495 | -3.20% | 1109.7만 |
|---|
| 2026.07.09 | ₩136,875 | ₩146,561 | ₩136,178 | ₩146,011 | +6.67% | 1424.1만 |
|---|
| 2026.07.08 | ₩142,483 | ₩145,474 | ₩141,396 | ₩144,589 | +1.48% | 1506.9만 |
|---|
| 2026.07.07 | ₩149,647 | ₩152,652 | ₩146,279 | ₩148,547 | -0.74% | 2233.9만 |
|---|
| 2026.07.06 | ₩139,652 | ₩148,426 | ₩138,633 | ₩144,790 | +3.68% | 1652.5만 |
|---|
| 2026.07.02 | ₩142,496 | ₩144,455 | ₩139,303 | ₩142,630 | +0.09% | 2022.8만 |
|---|
| 2026.07.01 | ₩138,981 | ₩143,127 | ₩136,526 | ₩141,933 | +2.12% | 2645.9만 |
|---|
| 2026.06.30 | ₩130,543 | ₩133,669 | ₩130,060 | ₩133,186 | +2.02% | 1943.3만 |
|---|
| 2026.06.29 | ₩134,796 | ₩138,458 | ₩133,441 | ₩134,112 | -0.51% | 2502.3만 |
|---|
| 2026.06.26 | ₩121,327 | ₩132,703 | ₩120,737 | ₩131,925 | +8.74% | 2731.5만 |
|---|
| 2026.06.25 | ₩123,017 | ₩123,500 | ₩119,918 | ₩120,093 | -2.38% | 2373.6만 |
|---|
| 2026.06.24 | ₩126,103 | ₩130,114 | ₩125,325 | ₩125,835 | -0.21% | 1724.6만 |
|---|
| 2026.06.23 | ₩127,632 | ₩130,798 | ₩126,921 | ₩128,705 | +0.84% | 3256만 |
|---|
| 2026.06.22 | ₩125,164 | ₩130,718 | ₩122,722 | ₩124,775 | -0.31% | 2494.1만 |
|---|
| 2026.06.18 | ₩127,860 | ₩129,108 | ₩124,024 | ₩127,498 | -0.28% | 3633.7만 |
|---|
| 2026.06.17 | ₩135,064 | ₩138,029 | ₩127,565 | ₩128,088 | -5.16% | 3216.6만 |
|---|
| 2026.06.16 | ₩138,042 | ₩141,745 | ₩135,762 | ₩135,936 | -1.53% | 1719.8만 |
|---|
| 2026.06.15 | ₩140,591 | ₩143,784 | ₩138,646 | ₩139,719 | -0.62% | 2301.8만 |
|---|
| 2026.06.12 | ₩138,686 | ₩138,780 | ₩132,032 | ₩137,036 | -1.19% | 2604.9만 |
|---|
| 2026.06.11 | ₩138,217 | ₩141,021 | ₩135,936 | ₩138,284 | +0.05% | 2832.2만 |
|---|
| 2026.06.10 | ₩141,235 | ₩147,299 | ₩140,497 | ₩142,282 | +0.74% | 2005.3만 |
|---|
| 2026.06.09 | ₩147,983 | ₩150,773 | ₩138,284 | ₩143,502 | -3.03% | 3582.5만 |
|---|
| 2026.06.08 | ₩149,834 | ₩154,758 | ₩149,177 | ₩153,188 | +2.24% | 1973.8만 |
|---|
| 2026.06.05 | ₩159,896 | ₩162,592 | ₩149,660 | ₩150,854 | -5.65% | 3145.2만 |
|---|
| 2026.06.04 | ₩163,585 | ₩167,422 | ₩160,124 | ₩160,124 | -2.12% | 2814.4만 |
|---|
| 2026.06.03 | ₩171,701 | ₩171,822 | ₩157,414 | ₩158,165 | -7.88% | 3431.6만 |
|---|
| 2026.06.02 | ₩174,263 | ₩178,073 | ₩166,509 | ₩171,245 | -1.73% | 4137.2만 |
|---|
| 2026.06.01 | ₩182,138 | ₩186,740 | ₩176,557 | ₩182,259 | +0.07% | 6878.9만 |
|---|
| 2026.05.29 | ₩158,943 | ₩167,341 | ₩156,005 | ₩166,845 | +4.97% | 6824.3만 |
|---|
| 2026.05.28 | ₩143,543 | ₩147,782 | ₩140,323 | ₩145,863 | +1.62% | 3911.8만 |
|---|
| 2026.05.27 | ₩133,092 | ₩141,396 | ₩132,207 | ₩136,996 | +2.93% | 2863.3만 |
|---|
| 2026.05.26 | ₩134,903 | ₩137,559 | ₩132,435 | ₩134,045 | -0.64% | 2359만 |
|---|
| 2026.05.22 | ₩137,077 | ₩140,310 | ₩133,387 | ₩137,009 | -0.05% | 2364.6만 |
|---|
| 2026.05.21 | ₩135,480 | ₩136,285 | ₩131,617 | ₩133,736 | -1.29% | 2647.4만 |
|---|
| 2026.05.20 | ₩135,158 | ₩138,646 | ₩130,798 | ₩138,579 | +2.53% | 3003.8만 |
|---|
| 2026.05.19 | ₩147,755 | ₩148,681 | ₩135,185 | ₩136,607 | -7.54% | 5562.4만 |
|---|
| 2026.05.18 | ₩132,623 | ₩140,430 | ₩131,268 | ₩138,740 | +4.61% | 5122.1만 |
|---|
| 2026.05.15 | ₩123,541 | ₩129,685 | ₩123,380 | ₩127,538 | +3.24% | 3457만 |
|---|
| 2026.05.14 | ₩117,142 | ₩123,420 | ₩114,619 | ₩121,408 | +3.64% | 2557.2만 |
|---|
| 2026.05.13 | ₩118,832 | ₩118,832 | ₩115,384 | ₩116,779 | -1.73% | 2210.7만 |
|---|
| 2026.05.12 | ₩124,050 | ₩124,453 | ₩118,979 | ₩119,395 | -3.75% | 2235.5만 |
|---|
| 2026.05.11 | ₩122,132 | ₩127,109 | ₩121,367 | ₩122,736 | +0.49% | 2140.3만 |
|---|
| 2026.05.08 | ₩122,253 | ₩123,219 | ₩119,382 | ₩122,320 | +0.05% | 2469.9만 |
|---|
| 2026.05.07 | ₩123,648 | ₩128,196 | ₩123,272 | ₩125,553 | +1.54% | 2796.1만 |
|---|
| 2026.05.06 | ₩122,883 | ₩122,991 | ₩118,335 | ₩119,462 | -2.78% | 2311.8만 |
|---|
| 2026.05.05 | ₩123,755 | ₩124,614 | ₩119,583 | ₩123,433 | -0.26% | 2275.7만 |
|---|
| 2026.05.04 | ₩122,441 | ₩128,276 | ₩122,212 | ₩123,380 | +0.77% | 2186.4만 |
|---|
| 2026.05.01 | ₩121,984 | ₩124,225 | ₩117,879 | ₩122,293 | +0.25% | 2291.2만 |
|---|
| 2026.04.30 | ₩117,987 | ₩119,006 | ₩115,210 | ₩118,470 | +0.41% | 2215.2만 |
|---|
| 2026.04.29 | ₩119,476 | ₩119,798 | ₩116,846 | ₩119,248 | -0.19% | 1864.7만 |
|---|
| 2026.04.28 | ₩122,212 | ₩124,761 | ₩120,911 | ₩121,394 | -0.67% | 2099만 |
|---|
| 2026.04.27 | ₩119,476 | ₩126,143 | ₩117,799 | ₩121,340 | +1.56% | 3278.9만 |
|---|
| 2026.04.24 | ₩115,076 | ₩121,260 | ₩113,935 | ₩120,965 | +5.12% | 3901.2만 |
|---|
| 2026.04.23 | ₩117,048 | ₩120,764 | ₩112,124 | ₩113,734 | -2.83% | 8410.3만 |
|---|
| 2026.04.22 | ₩136,164 | ₩139,934 | ₩135,534 | ₩138,270 | +1.55% | 3571.5만 |
|---|
| 2026.04.21 | ₩134,622 | ₩140,189 | ₩132,891 | ₩134,340 | -0.21% | 2414.8만 |
|---|
| 2026.04.20 | ₩130,718 | ₩135,051 | ₩129,873 | ₩133,776 | +2.34% | 2030.7만 |
|---|
| 2026.04.17 | ₩131,402 | ₩132,569 | ₩128,960 | ₩129,671 | -1.32% | 1775.5만 |
|---|
| 2026.04.16 | ₩130,946 | ₩133,334 | ₩127,941 | ₩129,376 | -1.20% | 2197.2만 |
|---|
| 2026.04.15 | ₩121,005 | ₩127,216 | ₩119,664 | ₩126,358 | +4.42% | 2583.6만 |
|---|
| 2026.04.14 | ₩121,730 | ₩123,956 | ₩116,873 | ₩117,772 | -3.25% | 2513.3만 |
|---|
| 2026.04.13 | ₩113,721 | ₩119,717 | ₩112,929 | ₩119,476 | +5.06% | 3167.5만 |
|---|
| 2026.04.10 | ₩119,275 | ₩119,275 | ₩108,985 | ₩111,346 | -6.65% | 5871.6만 |
|---|
| 2026.04.09 | ₩129,457 | ₩130,342 | ₩118,939 | ₩120,482 | -6.93% | 4213.2만 |
|---|
| 2026.04.08 | ₩140,538 | ₩141,638 | ₩130,074 | ₩130,758 | -6.96% | 1979.7만 |
|---|
| 2026.04.07 | ₩137,868 | ₩139,464 | ₩133,481 | ₩134,890 | -2.16% | 1200.8만 |
|---|
| 2026.04.06 | ₩138,136 | ₩138,619 | ₩134,689 | ₩137,398 | -0.53% | 914.1만 |
|---|
| 2026.04.02 | ₩136,553 | ₩138,727 | ₩132,086 | ₩136,835 | +0.21% | 1663만 |
|---|
| 2026.04.01 | ₩141,168 | ₩142,067 | ₩136,848 | ₩139,572 | -1.13% | 1244만 |
|---|
| 2026.03.31 | ₩141,584 | ₩142,979 | ₩139,599 | ₩140,256 | -0.94% | 1682.1만 |
|---|
| 2026.03.30 | ₩134,232 | ₩142,188 | ₩133,481 | ₩140,819 | +4.91% | 1868.6만 |
|---|
| 2026.03.27 | ₩137,694 | ₩137,734 | ₩131,925 | ₩133,361 | -3.15% | 1811만 |
|---|
| 2026.03.26 | ₩137,398 | ₩141,986 | ₩135,333 | ₩139,035 | +1.19% | 1159.5만 |
|---|
| 2026.03.25 | ₩142,872 | ₩143,382 | ₩135,681 | ₩138,257 | -3.23% | 1472.9만 |
|---|
| 2026.03.24 | ₩146,413 | ₩146,561 | ₩139,947 | ₩140,390 | -4.11% | 1783.5만 |
|---|
| 2026.03.23 | ₩148,587 | ₩151,927 | ₩147,420 | ₩148,842 | +0.17% | 1221.9만 |
|---|
| 2026.03.20 | ₩149,311 | ₩150,451 | ₩146,387 | ₩148,077 | -0.83% | 1886.3만 |
|---|
| 2026.03.19 | ₩153,175 | ₩157,079 | ₩150,183 | ₩151,954 | -0.80% | 1136.2만 |
|---|
| 2026.03.18 | ₩154,275 | ₩157,548 | ₩152,303 | ₩152,544 | -1.12% | 1008만 |
|---|
| 2026.03.17 | ₩154,811 | ₩159,627 | ₩153,202 | ₩156,582 | +1.14% | 1336.9만 |
|---|
| 2026.03.16 | ₩156,824 | ₩157,226 | ₩152,665 | ₩154,114 | -1.73% | 1228.9만 |
|---|
| 2026.03.13 | ₩151,337 | ₩155,496 | ₩149,861 | ₩152,424 | +0.72% | 1484.6만 |
|---|
| 2026.03.12 | ₩154,650 | ₩157,240 | ₩150,814 | ₩151,552 | -2.00% | 1837.2만 |
|---|
| 2026.03.11 | ₩157,494 | ₩159,413 | ₩152,397 | ₩155,120 | -1.51% | 1459.5만 |
|---|
| 2026.03.10 | ₩162,311 | ₩162,901 | ₩153,819 | ₩156,435 | -3.62% | 2187.3만 |
|---|
| 2026.03.09 | ₩165,087 | ₩169,930 | ₩162,713 | ₩163,572 | -0.92% | 2032.5만 |
|---|
| 2026.03.06 | ₩161,653 | ₩167,234 | ₩161,224 | ₩166,805 | +3.19% | 2597.2만 |
|---|
| 2026.03.05 | ₩153,966 | ₩163,773 | ₩153,108 | ₩161,492 | +4.89% | 2656.8만 |
|---|
| 2026.03.04 | ₩150,398 | ₩154,557 | ₩149,579 | ₩152,745 | +1.56% | 1743.2만 |
|---|
| 2026.03.03 | ₩144,884 | ₩154,167 | ₩144,227 | ₩151,847 | +4.81% | 1760.6만 |
|---|
| 2026.03.02 | ₩142,174 | ₩149,016 | ₩140,994 | ₩146,789 | +3.25% | 1478.1만 |
|---|
| 2026.02.27 | ₩140,860 | ₩145,823 | ₩139,518 | ₩144,898 | +2.87% | 1908.5만 |
|---|
| 2026.02.26 | ₩144,146 | ₩147,768 | ₩142,966 | ₩146,628 | +1.72% | 2656.5만 |
|---|
| 2026.02.25 | ₩136,339 | ₩140,497 | ₩134,367 | ₩139,827 | +2.56% | 1549.3만 |
|---|
| 2026.02.24 | ₩135,440 | ₩141,799 | ₩134,836 | ₩137,492 | +1.52% | 1846.2만 |
|---|
| 2026.02.23 | ₩136,755 | ₩136,755 | ₩133,052 | ₩135,225 | -1.12% | 2420만 |
|---|
| 2026.02.20 | ₩142,201 | ₩144,616 | ₩139,277 | ₩139,880 | -1.63% | 1570만 |
|---|
| 2026.02.19 | ₩144,978 | ₩146,521 | ₩142,456 | ₩144,039 | -0.65% | 1322.5만 |
|---|
| 2026.02.18 | ₩142,107 | ₩145,233 | ₩138,713 | ₩144,629 | +1.77% | 1813.9만 |
|---|
| 2026.02.17 | ₩146,977 | ₩148,707 | ₩139,357 | ₩142,080 | -3.33% | 2734.3만 |
|---|
| 2026.02.13 | ₩141,061 | ₩144,468 | ₩140,310 | ₩143,650 | +1.84% | 2277.1만 |
|---|
| 2026.02.12 | ₩136,728 | ₩139,129 | ₩133,173 | ₩138,566 | +1.34% | 2721.3만 |
|---|
| 2026.02.11 | ₩141,638 | ₩142,121 | ₩133,374 | ₩134,930 | -4.74% | 2607.6만 |
|---|
| 2026.02.10 | ₩140,846 | ₩146,199 | ₩140,725 | ₩142,845 | +1.42% | 2187만 |
|---|
| 2026.02.09 | ₩134,152 | ₩139,853 | ₩131,469 | ₩139,344 | +3.87% | 2312.7만 |
|---|
| 2026.02.06 | ₩136,406 | ₩139,518 | ₩132,730 | ₩135,145 | -0.92% | 3472.7만 |
|---|
| 2026.02.05 | ₩146,574 | ₩150,371 | ₩136,473 | ₩137,680 | -6.07% | 3617.9만 |
|---|
| 2026.02.04 | ₩143,798 | ₩149,110 | ₩141,195 | ₩149,003 | +3.62% | 3671.8만 |
|---|
| 2026.02.03 | ₩154,302 | ₩155,469 | ₩145,018 | ₩147,259 | -4.56% | 3473만 |
|---|
| 2026.02.02 | ₩159,373 | ₩163,223 | ₩156,086 | ₩158,299 | -0.67% | 1888.9만 |
|---|
| 2026.01.30 | ₩157,682 | ₩159,413 | ₩155,469 | ₩156,971 | -0.45% | 2805.4만 |
|---|
| 2026.01.29 | ₩159,010 | ₩159,587 | ₩151,766 | ₩156,596 | -1.52% | 5512.5만 |
|---|
| 2026.01.28 | ₩177,443 | ₩179,321 | ₩173,244 | ₩173,888 | -2.00% | 2125.4만 |
|---|
| 2026.01.27 | ₩182,219 | ₩182,487 | ₩175,551 | ₩176,812 | -2.97% | 1180.4만 |
|---|
| 2026.01.26 | ₩180,502 | ₩183,292 | ₩178,784 | ₩182,903 | +1.33% | 1749만 |
|---|
| 2026.01.23 | ₩172,587 | ₩179,562 | ₩172,023 | ₩178,570 | +3.47% | 1660.5만 |
|---|
| 2026.01.22 | ₩169,032 | ₩172,694 | ₩167,824 | ₩172,466 | +2.03% | 1294.4만 |
|---|
| 2026.01.21 | ₩171,715 | ₩171,728 | ₩166,053 | ₩168,092 | -2.11% | 1612만 |
|---|
| 2026.01.20 | ₩169,796 | ₩172,761 | ₩167,730 | ₩168,227 | -0.92% | 1971.2만 |
|---|
| 2026.01.16 | ₩173,995 | ₩176,209 | ₩170,172 | ₩170,789 | -1.84% | 2005.2만 |
|---|
| 2026.01.15 | ₩181,306 | ₩182,769 | ₩174,304 | ₩175,967 | -2.94% | 1458.3만 |
|---|
| 2026.01.14 | ₩184,311 | ₩185,385 | ₩177,899 | ₩180,582 | -2.02% | 1564.7만 |
|---|
| 2026.01.13 | ₩190,684 | ₩194,118 | ₩184,030 | ₩185,385 | -2.78% | 1289.8만 |
|---|
| 2026.01.12 | ₩190,013 | ₩192,870 | ₩189,356 | ₩191,354 | +0.71% | 990만 |
|---|
| 2026.01.09 | ₩197,673 | ₩197,673 | ₩189,731 | ₩190,228 | -3.77% | 1184.5만 |
|---|
| 2026.01.08 | ₩201,148 | ₩201,630 | ₩196,103 | ₩196,117 | -2.50% | 742.6만 |
|---|
| 2026.01.07 | ₩198,545 | ₩204,059 | ₩198,210 | ₩202,435 | +1.96% | 619.6만 |
|---|
| 2026.01.06 | ₩197,767 | ₩200,651 | ₩196,801 | ₩199,632 | +0.94% | 642.8만 |
|---|
| 2026.01.05 | ₩196,546 | ₩200,973 | ₩195,580 | ₩198,008 | +0.74% | 985.5만 |
|---|
| 2026.01.02 | ₩205,360 | ₩205,521 | ₩195,379 | ₩197,807 | -3.68% | 989.7만 |
|---|
| 2025.12.31 | ₩206,581 | ₩207,318 | ₩204,823 | ₩205,507 | -0.52% | 525.6만 |
|---|
| 2025.12.30 | ₩206,393 | ₩207,520 | ₩205,588 | ₩206,903 | +0.25% | 511.1만 |
|---|
| 2025.12.29 | ₩205,346 | ₩208,861 | ₩204,971 | ₩207,372 | +0.99% | 715.8만 |
|---|
| 2025.12.26 | ₩204,582 | ₩207,238 | ₩204,193 | ₩206,447 | +0.91% | 545.1만 |
|---|
| 2025.12.24 | ₩205,923 | ₩206,514 | ₩203,924 | ₩204,703 | -0.59% | 389.7만 |
|---|
| 2025.12.23 | ₩208,606 | ₩209,398 | ₩203,415 | ₩207,077 | -0.73% | 1257.3만 |
|---|
| 2025.12.22 | ₩210,431 | ₩210,833 | ₩205,454 | ₩210,189 | -0.11% | 1112만 |
|---|
| 2025.12.19 | ₩205,212 | ₩209,492 | ₩204,635 | ₩208,351 | +1.53% | 2525.8만 |
|---|
| 2025.12.18 | ₩209,961 | ₩211,665 | ₩202,771 | ₩205,762 | -2.00% | 964.4만 |
|---|
| 2025.12.17 | ₩210,619 | ₩217,235 | ₩209,666 | ₩209,918 | -0.33% | 1177.5만 |
|---|
| 2025.12.16 | ₩207,793 | ₩210,906 | ₩206,479 | ₩209,578 | +0.86% | 1667.3만 |
|---|
| 2025.12.15 | ₩214,107 | ₩215,555 | ₩204,053 | ₩205,306 | -4.11% | 2962.9만 |
|---|
| 2025.12.12 | ₩232,724 | ₩234,667 | ₩230,181 | ₩232,099 | -0.27% | 749.5만 |
|---|
| 2025.12.11 | ₩228,863 | ₩234,766 | ₩228,359 | ₩232,751 | +1.70% | 703.7만 |
|---|
| 2025.12.10 | ₩228,211 | ₩231,187 | ₩226,864 | ₩229,014 | +0.35% | 846.1만 |
|---|
| 2025.12.09 | ₩228,759 | ₩231,010 | ₩227,790 | ₩229,376 | +0.27% | 489.5만 |
|---|
| 2025.12.08 | ₩229,196 | ₩233,956 | ₩228,174 | ₩229,003 | -0.08% | 774.1만 |
|---|
| 2025.12.05 | ₩225,598 | ₩231,144 | ₩224,841 | ₩229,228 | +1.61% | 647.3만 |
|---|
| 2025.12.04 | ₩225,644 | ₩227,119 | ₩222,877 | ₩225,072 | -0.25% | 554.9만 |
|---|
| 2025.12.03 | ₩220,546 | ₩223,492 | ₩218,255 | ₩223,470 | +1.33% | 462만 |
|---|
| 2025.12.02 | ₩222,322 | ₩223,613 | ₩221,083 | ₩221,184 | -0.51% | 655.1만 |
|---|
| 2025.12.01 | ₩215,091 | ₩221,638 | ₩214,375 | ₩220,565 | +2.54% | 693.4만 |
|---|
| 2025.11.28 | ₩216,790 | ₩218,399 | ₩215,987 | ₩217,973 | +0.55% | 452.1만 |
|---|
| 2025.11.26 | ₩219,271 | ₩220,551 | ₩214,600 | ₩215,373 | -1.78% | 1003.6만 |
|---|
| 2025.11.25 | ₩217,962 | ₩222,934 | ₩217,595 | ₩221,434 | +1.59% | 728만 |
|---|
| 2025.11.24 | ₩218,238 | ₩219,872 | ₩215,665 | ₩218,893 | +0.30% | 894.7만 |
|---|
| 2025.11.21 | ₩215,260 | ₩219,905 | ₩213,302 | ₩218,247 | +1.39% | 735.4만 |
|---|
| 2025.11.20 | ₩222,826 | ₩223,146 | ₩213,913 | ₩214,767 | -3.62% | 809.6만 |
|---|
| 2025.11.19 | ₩219,113 | ₩220,315 | ₩216,674 | ₩219,057 | -0.03% | 957.7만 |
|---|
| 2025.11.18 | ₩221,909 | ₩224,034 | ₩217,758 | ₩219,465 | -1.10% | 764.1만 |
|---|
| 2025.11.17 | ₩227,232 | ₩228,992 | ₩222,212 | ₩224,246 | -1.31% | 570.1만 |
|---|
| 2025.11.14 | ₩225,909 | ₩232,169 | ₩225,120 | ₩228,174 | +1.00% | 591.8만 |
|---|
| 2025.11.13 | ₩228,697 | ₩231,546 | ₩226,443 | ₩227,975 | -0.32% | 814.7만 |
|---|
| 2025.11.12 | ₩233,078 | ₩233,424 | ₩227,836 | ₩231,825 | -0.54% | 760.4만 |
|---|
| 2025.11.11 | ₩231,662 | ₩233,599 | ₩230,562 | ₩230,921 | -0.32% | 517.7만 |
|---|
| 2025.11.10 | ₩231,777 | ₩233,049 | ₩228,372 | ₩232,432 | +0.28% | 704.5만 |
|---|
| 2025.11.07 | ₩228,418 | ₩231,573 | ₩225,523 | ₩231,243 | +1.24% | 816.3만 |
|---|
| 2025.11.06 | ₩234,699 | ₩235,839 | ₩228,061 | ₩230,411 | -1.83% | 1023.1만 |
|---|
| 2025.11.05 | ₩239,239 | ₩239,494 | ₩234,042 | ₩236,008 | -1.35% | 760.4만 |
|---|
| 2025.11.04 | ₩241,474 | ₩243,789 | ₩235,182 | ₩238,139 | -1.38% | 972.5만 |
|---|
| 2025.11.03 | ₩247,414 | ₩247,414 | ₩237,723 | ₩245,187 | -0.90% | 873.3만 |
|---|
| 2025.10.31 | ₩253,067 | ₩254,258 | ₩242,364 | ₩246,647 | -2.54% | 1187.2만 |
|---|
| 2025.10.30 | ₩248,645 | ₩258,868 | ₩240,650 | ₩250,778 | +0.86% | 1520.3만 |
|---|
| 2025.10.29 | ₩250,741 | ₩250,741 | ₩244,183 | ₩244,613 | -2.44% | 1343.4만 |
|---|
| 2025.10.28 | ₩254,704 | ₩255,157 | ₩251,645 | ₩251,645 | -1.20% | 472.5만 |
|---|
| 2025.10.27 | ₩253,298 | ₩255,342 | ₩251,404 | ₩253,893 | +0.24% | 573.5만 |
|---|
| 2025.10.24 | ₩253,748 | ₩254,889 | ₩249,222 | ₩249,568 | -1.65% | 535.5만 |
|---|
| 2025.10.23 | ₩249,842 | ₩253,435 | ₩248,986 | ₩251,983 | +0.86% | 422.4만 |
|---|
| 2025.10.22 | ₩252,686 | ₩254,352 | ₩248,959 | ₩251,039 | -0.65% | 607.3만 |
|---|
| 2025.10.21 | ₩246,169 | ₩253,397 | ₩244,232 | ₩252,608 | +2.62% | 629.9만 |
|---|
| 2025.10.20 | ₩243,255 | ₩247,382 | ₩243,177 | ₩246,182 | +1.20% | 535.8만 |
|---|
| 2025.10.17 | ₩238,791 | ₩243,226 | ₩238,241 | ₩242,439 | +1.53% | 420.1만 |
|---|
| 2025.10.16 | ₩245,222 | ₩249,254 | ₩238,273 | ₩239,995 | -2.13% | 539.2만 |
|---|
| 2025.10.15 | ₩246,303 | ₩247,403 | ₩241,393 | ₩242,292 | -1.63% | 381.7만 |
|---|
| 2025.10.14 | ₩243,446 | ₩247,985 | ₩240,768 | ₩244,495 | +0.43% | 439.5만 |
|---|
| 2025.10.13 | ₩240,679 | ₩248,385 | ₩239,504 | ₩247,832 | +2.97% | 592.6만 |
|---|
| 2025.10.10 | ₩246,840 | ₩248,986 | ₩238,069 | ₩238,444 | -3.40% | 702만 |
|---|