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 | ₩189,440 | ₩191,062 | ₩186,985 | ₩188,903 | -0.28% | 627.7만 |
| 2026.10.08 | ₩186,744 | ₩191,116 | ₩181,822 | ₩187,415 | +0.36% | 1183.4만 |
| 2026.10.07 | ₩187,079 | ₩188,823 | ₩184,384 | ₩184,893 | -1.17% | 803.1만 |
| 2026.10.06 | ₩185,685 | ₩188,554 | ₩182,627 | ₩185,027 | -0.35% | 947.7만 |
| 2026.10.05 | ₩181,339 | ₩184,934 | ₩179,905 | ₩182,493 | +0.64% | 783.6만 |
| 2026.10.02 | ₩186,972 | ₩187,173 | ₩178,993 | ₩180,213 | -3.61% | 886만 |
| 2026.10.01 | ₩186,476 | ₩188,823 | ₩180,736 | ₩184,746 | -0.93% | 1021.7만 |
| 2026.09.30 | ₩174,004 | ₩181,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,717 |
| +3.28% |
| 903.3만 |
| 2026.09.29 | ₩175,452 | ₩177,611 | ₩171,818 | ₩174,259 | -0.68% | 1008만 |
|---|
| 2026.09.28 | ₩174,071 | ₩176,874 | ₩169,981 | ₩176,284 | +1.27% | 1193.6만 |
|---|
| 2026.09.25 | ₩184,062 | ₩187,522 | ₩181,849 | ₩181,876 | -1.19% | 824만 |
|---|
| 2026.09.24 | ₩187,616 | ₩189,145 | ₩184,437 | ₩184,773 | -1.52% | 957.9만 |
|---|
| 2026.09.23 | ₩184,022 | ₩189,815 | ₩182,587 | ₩188,796 | +2.59% | 1136.6만 |
|---|
| 2026.09.22 | ₩190,204 | ₩190,566 | ₩181,353 | ₩183,727 | -3.41% | 1258.1만 |
|---|
| 2026.09.21 | ₩183,485 | ₩187,964 | ₩181,876 | ₩184,639 | +0.63% | 1089.3만 |
|---|
| 2026.09.18 | ₩187,361 | ₩187,669 | ₩181,138 | ₩181,675 | -3.03% | 1925.1만 |
|---|
| 2026.09.17 | ₩186,503 | ₩188,474 | ₩182,386 | ₩185,698 | -0.43% | 985.8만 |
|---|
| 2026.09.16 | ₩186,677 | ₩189,989 | ₩185,510 | ₩187,508 | +0.45% | 985.6만 |
|---|
| 2026.09.15 | ₩186,610 | ₩197,902 | ₩186,409 | ₩190,298 | +1.98% | 1470.5만 |
|---|
| 2026.09.14 | ₩187,750 | ₩192,028 | ₩184,048 | ₩190,901 | +1.68% | 1750.2만 |
|---|
| 2026.09.11 | ₩175,010 | ₩180,307 | ₩174,862 | ₩177,732 | +1.56% | 1073만 |
|---|
| 2026.09.10 | ₩175,197 | ₩180,642 | ₩175,197 | ₩175,908 | +0.41% | 1385.2만 |
|---|
| 2026.09.09 | ₩179,140 | ₩180,508 | ₩175,479 | ₩175,828 | -1.85% | 1067.5만 |
|---|
| 2026.09.08 | ₩183,351 | ₩183,700 | ₩177,638 | ₩179,985 | -1.84% | 1461.4만 |
|---|
| 2026.09.04 | ₩192,202 | ₩194,804 | ₩186,141 | ₩189,440 | -1.44% | 1250.5만 |
|---|
| 2026.09.03 | ₩189,077 | ₩197,110 | ₩188,836 | ₩195,246 | +3.26% | 1817.3만 |
|---|
| 2026.09.02 | ₩188,152 | ₩191,237 | ₩182,895 | ₩183,351 | -2.55% | 1461.8만 |
|---|
| 2026.09.01 | ₩193,852 | ₩197,084 | ₩190,512 | ₩191,639 | -1.14% | 1692.6만 |
|---|
| 2026.08.31 | ₩190,539 | ₩200,624 | ₩190,016 | ₩198,465 | +4.16% | 2601.4만 |
|---|
| 2026.08.28 | ₩185,711 | ₩195,421 | ₩184,799 | ₩194,066 | +4.50% | 2903.4만 |
|---|
| 2026.08.27 | ₩174,983 | ₩186,838 | ₩174,674 | ₩185,644 | +6.09% | 2781.6만 |
|---|
| 2026.08.26 | ₩164,053 | ₩169,726 | ₩163,450 | ₩168,707 | +2.84% | 1338.5만 |
|---|
| 2026.08.25 | ₩168,921 | ₩174,084 | ₩167,969 | ₩170,316 | +0.83% | 1231.8만 |
|---|
| 2026.08.24 | ₩171,737 | ₩174,540 | ₩171,107 | ₩171,724 | -0.01% | 894.9만 |
|---|
| 2026.08.21 | ₩174,728 | ₩175,922 | ₩170,946 | ₩172,301 | -1.39% | 1250.5만 |
|---|
| 2026.08.20 | ₩171,858 | ₩175,881 | ₩170,450 | ₩174,004 | +1.25% | 1695.2만 |
|---|
| 2026.08.19 | ₩159,105 | ₩173,803 | ₩158,930 | ₩170,584 | +7.22% | 2250.4만 |
|---|
| 2026.08.18 | ₩160,231 | ₩163,396 | ₩158,032 | ₩160,244 | +0.01% | 1734.2만 |
|---|
| 2026.08.17 | ₩164,187 | ₩165,434 | ₩157,696 | ₩157,844 | -3.86% | 2020.4만 |
|---|
| 2026.08.14 | ₩171,255 | ₩172,529 | ₩163,839 | ₩166,293 | -2.90% | 1503.1만 |
|---|
| 2026.08.13 | ₩168,438 | ₩174,004 | ₩163,141 | ₩170,651 | +1.31% | 2312.5만 |
|---|
| 2026.08.12 | ₩165,810 | ₩168,492 | ₩163,409 | ₩167,553 | +1.05% | 1265.5만 |
|---|
| 2026.08.11 | ₩169,324 | ₩172,958 | ₩167,848 | ₩171,040 | +1.01% | 1346.1만 |
|---|
| 2026.08.10 | ₩167,258 | ₩171,509 | ₩165,327 | ₩170,906 | +2.18% | 1721.6만 |
|---|
| 2026.08.07 | ₩163,168 | ₩169,176 | ₩162,216 | ₩167,473 | +2.64% | 2670.6만 |
|---|
| 2026.08.06 | ₩151,541 | ₩157,468 | ₩149,932 | ₩157,375 | +3.85% | 1628.2만 |
|---|
| 2026.08.05 | ₩160,794 | ₩160,928 | ₩155,175 | ₩157,200 | -2.24% | 1559.7만 |
|---|
| 2026.08.04 | ₩150,991 | ₩158,689 | ₩150,200 | ₩158,434 | +4.93% | 1939.9만 |
|---|
| 2026.08.03 | ₩153,566 | ₩160,446 | ₩152,480 | ₩153,137 | -0.28% | 2451.8만 |
|---|
| 2026.07.31 | ₩145,506 | ₩150,723 | ₩142,220 | ₩149,167 | +2.52% | 2052.5만 |
|---|
| 2026.07.30 | ₩148,188 | ₩151,702 | ₩142,663 | ₩147,612 | -0.39% | 2975.8만 |
|---|
| 2026.07.29 | ₩148,081 | ₩158,729 | ₩146,847 | ₩155,242 | +4.84% | 4044.8만 |
|---|
| 2026.07.28 | ₩143,334 | ₩150,575 | ₩142,824 | ₩148,349 | +3.50% | 3368.1만 |
|---|
| 2026.07.27 | ₩136,615 | ₩145,037 | ₩134,576 | ₩141,563 | +3.62% | 3253.4만 |
|---|
| 2026.07.24 | ₩127,294 | ₩132,672 | ₩127,227 | ₩132,471 | +4.07% | 2962.5만 |
|---|
| 2026.07.23 | ₩134,120 | ₩134,442 | ₩122,748 | ₩123,298 | -8.07% | 4899.8만 |
|---|
| 2026.07.22 | ₩135,274 | ₩135,663 | ₩127,053 | ₩128,019 | -5.36% | 4360.1만 |
|---|
| 2026.07.21 | ₩136,320 | ₩140,249 | ₩135,515 | ₩136,870 | +0.40% | 1915.9만 |
|---|
| 2026.07.20 | ₩134,804 | ₩141,255 | ₩132,002 | ₩140,410 | +4.16% | 2054.7만 |
|---|
| 2026.07.17 | ₩137,969 | ₩141,925 | ₩137,647 | ₩138,452 | +0.35% | 1620.7만 |
|---|
| 2026.07.16 | ₩140,732 | ₩141,966 | ₩133,182 | ₩139,485 | -0.89% | 2031.8만 |
|---|
| 2026.07.15 | ₩142,824 | ₩145,841 | ₩139,914 | ₩140,450 | -1.66% | 1378.4만 |
|---|
| 2026.07.14 | ₩139,123 | ₩144,782 | ₩137,607 | ₩140,611 | +1.07% | 2321.3만 |
|---|
| 2026.07.13 | ₩146,847 | ₩151,581 | ₩144,366 | ₩149,207 | +1.61% | 1660.7만 |
|---|
| 2026.07.10 | ₩149,221 | ₩149,529 | ₩141,765 | ₩144,447 | -3.20% | 1109.7만 |
|---|
| 2026.07.09 | ₩136,829 | ₩146,512 | ₩136,132 | ₩145,962 | +6.67% | 1424.1만 |
|---|
| 2026.07.08 | ₩142,435 | ₩145,426 | ₩141,349 | ₩144,541 | +1.48% | 1506.9만 |
|---|
| 2026.07.07 | ₩149,596 | ₩152,600 | ₩146,230 | ₩148,497 | -0.74% | 2233.9만 |
|---|
| 2026.07.06 | ₩139,605 | ₩148,376 | ₩138,586 | ₩144,742 | +3.68% | 1652.5만 |
|---|
| 2026.07.02 | ₩142,448 | ₩144,406 | ₩139,257 | ₩142,583 | +0.09% | 2022.8만 |
|---|
| 2026.07.01 | ₩138,935 | ₩143,079 | ₩136,481 | ₩141,885 | +2.12% | 2645.9만 |
|---|
| 2026.06.30 | ₩130,500 | ₩133,624 | ₩130,017 | ₩133,141 | +2.02% | 1943.3만 |
|---|
| 2026.06.29 | ₩134,751 | ₩138,412 | ₩133,396 | ₩134,067 | -0.51% | 2502.3만 |
|---|
| 2026.06.26 | ₩121,286 | ₩132,659 | ₩120,696 | ₩131,881 | +8.74% | 2731.5만 |
|---|
| 2026.06.25 | ₩122,976 | ₩123,459 | ₩119,878 | ₩120,053 | -2.38% | 2373.6만 |
|---|
| 2026.06.24 | ₩126,061 | ₩130,070 | ₩125,283 | ₩125,792 | -0.21% | 1724.6만 |
|---|
| 2026.06.23 | ₩127,589 | ₩130,754 | ₩126,879 | ₩128,662 | +0.84% | 3256만 |
|---|
| 2026.06.22 | ₩125,122 | ₩130,674 | ₩122,681 | ₩124,733 | -0.31% | 2494.1만 |
|---|
| 2026.06.18 | ₩127,817 | ₩129,065 | ₩123,982 | ₩127,455 | -0.28% | 3633.7만 |
|---|
| 2026.06.17 | ₩135,019 | ₩137,983 | ₩127,522 | ₩128,045 | -5.16% | 3216.6만 |
|---|
| 2026.06.16 | ₩137,996 | ₩141,697 | ₩135,716 | ₩135,891 | -1.53% | 1719.8만 |
|---|
| 2026.06.15 | ₩140,544 | ₩143,736 | ₩138,600 | ₩139,672 | -0.62% | 2301.8만 |
|---|
| 2026.06.12 | ₩138,640 | ₩138,734 | ₩131,988 | ₩136,990 | -1.19% | 2604.9만 |
|---|
| 2026.06.11 | ₩138,170 | ₩140,973 | ₩135,891 | ₩138,237 | +0.05% | 2832.2만 |
|---|
| 2026.06.10 | ₩141,188 | ₩147,249 | ₩140,450 | ₩142,234 | +0.74% | 2005.3만 |
|---|
| 2026.06.09 | ₩147,933 | ₩150,723 | ₩138,237 | ₩143,454 | -3.03% | 3582.5만 |
|---|
| 2026.06.08 | ₩149,784 | ₩154,706 | ₩149,127 | ₩153,137 | +2.24% | 1973.8만 |
|---|
| 2026.06.05 | ₩159,842 | ₩162,538 | ₩149,610 | ₩150,803 | -5.65% | 3145.2만 |
|---|
| 2026.06.04 | ₩163,530 | ₩167,366 | ₩160,070 | ₩160,070 | -2.12% | 2814.4만 |
|---|
| 2026.06.03 | ₩171,644 | ₩171,764 | ₩157,361 | ₩158,112 | -7.88% | 3431.6만 |
|---|
| 2026.06.02 | ₩174,205 | ₩178,014 | ₩166,454 | ₩171,188 | -1.73% | 4137.2만 |
|---|
| 2026.06.01 | ₩182,077 | ₩186,677 | ₩176,498 | ₩182,198 | +0.07% | 6878.9만 |
|---|
| 2026.05.29 | ₩158,890 | ₩167,285 | ₩155,953 | ₩166,789 | +4.97% | 6824.3만 |
|---|
| 2026.05.28 | ₩143,494 | ₩147,732 | ₩140,276 | ₩145,815 | +1.62% | 3911.8만 |
|---|
| 2026.05.27 | ₩133,048 | ₩141,349 | ₩132,162 | ₩136,950 | +2.93% | 2863.3만 |
|---|
| 2026.05.26 | ₩134,858 | ₩137,513 | ₩132,390 | ₩134,000 | -0.64% | 2359만 |
|---|
| 2026.05.22 | ₩137,031 | ₩140,263 | ₩133,343 | ₩136,963 | -0.05% | 2364.6만 |
|---|
| 2026.05.21 | ₩135,435 | ₩136,239 | ₩131,572 | ₩133,691 | -1.29% | 2647.4만 |
|---|
| 2026.05.20 | ₩135,113 | ₩138,600 | ₩130,754 | ₩138,533 | +2.53% | 3003.8만 |
|---|
| 2026.05.19 | ₩147,705 | ₩148,631 | ₩135,140 | ₩136,561 | -7.54% | 5562.4만 |
|---|
| 2026.05.18 | ₩132,578 | ₩140,383 | ₩131,224 | ₩138,693 | +4.61% | 5122.1만 |
|---|
| 2026.05.15 | ₩123,499 | ₩129,641 | ₩123,338 | ₩127,496 | +3.24% | 3457만 |
|---|
| 2026.05.14 | ₩117,102 | ₩123,378 | ₩114,581 | ₩121,367 | +3.64% | 2557.2만 |
|---|
| 2026.05.13 | ₩118,792 | ₩118,792 | ₩115,345 | ₩116,740 | -1.73% | 2210.7만 |
|---|
| 2026.05.12 | ₩124,009 | ₩124,411 | ₩118,940 | ₩119,355 | -3.75% | 2235.5만 |
|---|
| 2026.05.11 | ₩122,091 | ₩127,066 | ₩121,327 | ₩122,694 | +0.49% | 2140.3만 |
|---|
| 2026.05.08 | ₩122,212 | ₩123,177 | ₩119,342 | ₩122,279 | +0.05% | 2469.9만 |
|---|
| 2026.05.07 | ₩123,606 | ₩128,153 | ₩123,231 | ₩125,511 | +1.54% | 2796.1만 |
|---|
| 2026.05.06 | ₩122,842 | ₩122,949 | ₩118,296 | ₩119,422 | -2.78% | 2311.8만 |
|---|
| 2026.05.05 | ₩123,714 | ₩124,572 | ₩119,543 | ₩123,392 | -0.26% | 2275.7만 |
|---|
| 2026.05.04 | ₩122,399 | ₩128,233 | ₩122,171 | ₩123,338 | +0.77% | 2186.4만 |
|---|
| 2026.05.01 | ₩121,943 | ₩124,183 | ₩117,840 | ₩122,252 | +0.25% | 2291.2만 |
|---|
| 2026.04.30 | ₩117,947 | ₩118,966 | ₩115,171 | ₩118,430 | +0.41% | 2215.2만 |
|---|
| 2026.04.29 | ₩119,436 | ₩119,758 | ₩116,807 | ₩119,208 | -0.19% | 1864.7만 |
|---|
| 2026.04.28 | ₩122,171 | ₩124,720 | ₩120,871 | ₩121,353 | -0.67% | 2099만 |
|---|
| 2026.04.27 | ₩119,436 | ₩126,101 | ₩117,759 | ₩121,300 | +1.56% | 3278.9만 |
|---|
| 2026.04.24 | ₩115,037 | ₩121,219 | ₩113,897 | ₩120,924 | +5.12% | 3901.2만 |
|---|
| 2026.04.23 | ₩117,008 | ₩120,723 | ₩112,087 | ₩113,696 | -2.83% | 8410.3만 |
|---|
| 2026.04.22 | ₩136,119 | ₩139,887 | ₩135,488 | ₩138,224 | +1.55% | 3571.5만 |
|---|
| 2026.04.21 | ₩134,576 | ₩140,142 | ₩132,846 | ₩134,295 | -0.21% | 2414.8만 |
|---|
| 2026.04.20 | ₩130,674 | ₩135,006 | ₩129,829 | ₩133,732 | +2.34% | 2030.7만 |
|---|
| 2026.04.17 | ₩131,358 | ₩132,525 | ₩128,917 | ₩129,628 | -1.32% | 1775.5만 |
|---|
| 2026.04.16 | ₩130,902 | ₩133,289 | ₩127,898 | ₩129,333 | -1.20% | 2197.2만 |
|---|
| 2026.04.15 | ₩120,965 | ₩127,174 | ₩119,623 | ₩126,315 | +4.42% | 2583.6만 |
|---|
| 2026.04.14 | ₩121,689 | ₩123,915 | ₩116,834 | ₩117,733 | -3.25% | 2513.3만 |
|---|
| 2026.04.13 | ₩113,682 | ₩119,677 | ₩112,891 | ₩119,436 | +5.06% | 3167.5만 |
|---|
| 2026.04.10 | ₩119,235 | ₩119,235 | ₩108,949 | ₩111,309 | -6.65% | 5871.6만 |
|---|
| 2026.04.09 | ₩129,413 | ₩130,298 | ₩118,899 | ₩120,441 | -6.93% | 4213.2만 |
|---|
| 2026.04.08 | ₩140,490 | ₩141,590 | ₩130,030 | ₩130,714 | -6.96% | 1979.7만 |
|---|
| 2026.04.07 | ₩137,822 | ₩139,418 | ₩133,436 | ₩134,845 | -2.16% | 1200.8만 |
|---|
| 2026.04.06 | ₩138,090 | ₩138,573 | ₩134,643 | ₩137,352 | -0.53% | 914.1만 |
|---|
| 2026.04.02 | ₩136,508 | ₩138,680 | ₩132,042 | ₩136,789 | +0.21% | 1663만 |
|---|
| 2026.04.01 | ₩141,121 | ₩142,019 | ₩136,803 | ₩139,525 | -1.13% | 1244만 |
|---|
| 2026.03.31 | ₩141,537 | ₩142,931 | ₩139,552 | ₩140,209 | -0.94% | 1682.1만 |
|---|
| 2026.03.30 | ₩134,187 | ₩142,140 | ₩133,436 | ₩140,772 | +4.91% | 1868.6만 |
|---|
| 2026.03.27 | ₩137,647 | ₩137,688 | ₩131,881 | ₩133,316 | -3.15% | 1811만 |
|---|
| 2026.03.26 | ₩137,352 | ₩141,939 | ₩135,287 | ₩138,988 | +1.19% | 1159.5만 |
|---|
| 2026.03.25 | ₩142,824 | ₩143,334 | ₩135,636 | ₩138,211 | -3.23% | 1472.9만 |
|---|
| 2026.03.24 | ₩146,364 | ₩146,512 | ₩139,900 | ₩140,343 | -4.11% | 1783.5만 |
|---|
| 2026.03.23 | ₩148,537 | ₩151,876 | ₩147,370 | ₩148,792 | +0.17% | 1221.9만 |
|---|
| 2026.03.20 | ₩149,261 | ₩150,401 | ₩146,338 | ₩148,027 | -0.83% | 1886.3만 |
|---|
| 2026.03.19 | ₩153,123 | ₩157,026 | ₩150,133 | ₩151,903 | -0.80% | 1136.2만 |
|---|
| 2026.03.18 | ₩154,223 | ₩157,495 | ₩152,252 | ₩152,493 | -1.12% | 1008만 |
|---|
| 2026.03.17 | ₩154,759 | ₩159,574 | ₩153,150 | ₩156,530 | +1.14% | 1336.9만 |
|---|
| 2026.03.16 | ₩156,771 | ₩157,173 | ₩152,614 | ₩154,062 | -1.73% | 1228.9만 |
|---|
| 2026.03.13 | ₩151,286 | ₩155,443 | ₩149,811 | ₩152,372 | +0.72% | 1484.6만 |
|---|
| 2026.03.12 | ₩154,599 | ₩157,187 | ₩150,763 | ₩151,501 | -2.00% | 1837.2만 |
|---|
| 2026.03.11 | ₩157,442 | ₩159,359 | ₩152,346 | ₩155,068 | -1.51% | 1459.5만 |
|---|
| 2026.03.10 | ₩162,256 | ₩162,846 | ₩153,767 | ₩156,382 | -3.62% | 2187.3만 |
|---|
| 2026.03.09 | ₩165,032 | ₩169,873 | ₩162,658 | ₩163,517 | -0.92% | 2032.5만 |
|---|
| 2026.03.06 | ₩161,599 | ₩167,178 | ₩161,170 | ₩166,749 | +3.19% | 2597.2만 |
|---|
| 2026.03.05 | ₩153,915 | ₩163,718 | ₩153,056 | ₩161,438 | +4.89% | 2656.8만 |
|---|
| 2026.03.04 | ₩150,347 | ₩154,505 | ₩149,529 | ₩152,694 | +1.56% | 1743.2만 |
|---|
| 2026.03.03 | ₩144,836 | ₩154,116 | ₩144,178 | ₩151,796 | +4.81% | 1760.6만 |
|---|
| 2026.03.02 | ₩142,127 | ₩148,966 | ₩140,946 | ₩146,740 | +3.25% | 1478.1만 |
|---|
| 2026.02.27 | ₩140,812 | ₩145,774 | ₩139,471 | ₩144,849 | +2.87% | 1908.5만 |
|---|
| 2026.02.26 | ₩144,098 | ₩147,719 | ₩142,918 | ₩146,579 | +1.72% | 2656.5만 |
|---|
| 2026.02.25 | ₩136,293 | ₩140,450 | ₩134,322 | ₩139,780 | +2.56% | 1549.3만 |
|---|
| 2026.02.24 | ₩135,394 | ₩141,751 | ₩134,791 | ₩137,446 | +1.52% | 1846.2만 |
|---|
| 2026.02.23 | ₩136,709 | ₩136,709 | ₩133,007 | ₩135,180 | -1.12% | 2420만 |
|---|
| 2026.02.20 | ₩142,153 | ₩144,567 | ₩139,230 | ₩139,833 | -1.63% | 1570만 |
|---|
| 2026.02.19 | ₩144,929 | ₩146,472 | ₩142,408 | ₩143,991 | -0.65% | 1322.5만 |
|---|
| 2026.02.18 | ₩142,060 | ₩145,184 | ₩138,667 | ₩144,581 | +1.77% | 1813.9만 |
|---|
| 2026.02.17 | ₩146,928 | ₩148,658 | ₩139,310 | ₩142,033 | -3.33% | 2734.3만 |
|---|
| 2026.02.13 | ₩141,014 | ₩144,420 | ₩140,263 | ₩143,602 | +1.84% | 2277.1만 |
|---|
| 2026.02.12 | ₩136,682 | ₩139,082 | ₩133,128 | ₩138,519 | +1.34% | 2721.3만 |
|---|
| 2026.02.11 | ₩141,590 | ₩142,073 | ₩133,329 | ₩134,885 | -4.74% | 2607.6만 |
|---|
| 2026.02.10 | ₩140,799 | ₩146,150 | ₩140,678 | ₩142,797 | +1.42% | 2187만 |
|---|
| 2026.02.09 | ₩134,107 | ₩139,807 | ₩131,425 | ₩139,297 | +3.87% | 2312.7만 |
|---|
| 2026.02.06 | ₩136,360 | ₩139,471 | ₩132,685 | ₩135,099 | -0.92% | 3472.7만 |
|---|
| 2026.02.05 | ₩146,525 | ₩150,321 | ₩136,427 | ₩137,634 | -6.07% | 3617.9만 |
|---|
| 2026.02.04 | ₩143,749 | ₩149,060 | ₩141,148 | ₩148,953 | +3.62% | 3671.8만 |
|---|
| 2026.02.03 | ₩154,250 | ₩155,417 | ₩144,970 | ₩147,209 | -4.56% | 3473만 |
|---|
| 2026.02.02 | ₩159,319 | ₩163,168 | ₩156,033 | ₩158,246 | -0.67% | 1888.9만 |
|---|
| 2026.01.30 | ₩157,629 | ₩159,359 | ₩155,417 | ₩156,919 | -0.45% | 2805.4만 |
|---|
| 2026.01.29 | ₩158,957 | ₩159,534 | ₩151,715 | ₩156,543 | -1.52% | 5512.5만 |
|---|
| 2026.01.28 | ₩177,383 | ₩179,261 | ₩173,186 | ₩173,829 | -2.00% | 2125.4만 |
|---|
| 2026.01.27 | ₩182,158 | ₩182,426 | ₩175,492 | ₩176,753 | -2.97% | 1180.4만 |
|---|
| 2026.01.26 | ₩180,441 | ₩183,230 | ₩178,724 | ₩182,841 | +1.33% | 1749만 |
|---|
| 2026.01.23 | ₩172,529 | ₩179,502 | ₩171,965 | ₩178,510 | +3.47% | 1660.5만 |
|---|
| 2026.01.22 | ₩168,975 | ₩172,636 | ₩167,768 | ₩172,408 | +2.03% | 1294.4만 |
|---|
| 2026.01.21 | ₩171,657 | ₩171,670 | ₩165,998 | ₩168,036 | -2.11% | 1612만 |
|---|
| 2026.01.20 | ₩169,739 | ₩172,703 | ₩167,674 | ₩168,170 | -0.92% | 1971.2만 |
|---|
| 2026.01.16 | ₩173,937 | ₩176,150 | ₩170,115 | ₩170,732 | -1.84% | 2005.2만 |
|---|
| 2026.01.15 | ₩181,246 | ₩182,707 | ₩174,245 | ₩175,908 | -2.94% | 1458.3만 |
|---|
| 2026.01.14 | ₩184,250 | ₩185,322 | ₩177,839 | ₩180,521 | -2.02% | 1564.7만 |
|---|
| 2026.01.13 | ₩190,620 | ₩194,053 | ₩183,968 | ₩185,322 | -2.78% | 1289.8만 |
|---|
| 2026.01.12 | ₩189,949 | ₩192,806 | ₩189,292 | ₩191,290 | +0.71% | 990만 |
|---|
| 2026.01.09 | ₩197,607 | ₩197,607 | ₩189,668 | ₩190,164 | -3.77% | 1184.5만 |
|---|
| 2026.01.08 | ₩201,080 | ₩201,563 | ₩196,038 | ₩196,051 | -2.50% | 742.6만 |
|---|
| 2026.01.07 | ₩198,478 | ₩203,990 | ₩198,143 | ₩202,367 | +1.96% | 619.6만 |
|---|
| 2026.01.06 | ₩197,701 | ₩200,584 | ₩196,735 | ₩199,565 | +0.94% | 642.8만 |
|---|
| 2026.01.05 | ₩196,480 | ₩200,906 | ₩195,515 | ₩197,942 | +0.74% | 985.5만 |
|---|
| 2026.01.02 | ₩205,291 | ₩205,452 | ₩195,313 | ₩197,741 | -3.68% | 989.7만 |
|---|
| 2025.12.31 | ₩206,511 | ₩207,249 | ₩204,755 | ₩205,439 | -0.52% | 525.6만 |
|---|
| 2025.12.30 | ₩206,324 | ₩207,450 | ₩205,519 | ₩206,833 | +0.25% | 511.1만 |
|---|
| 2025.12.29 | ₩205,278 | ₩208,791 | ₩204,902 | ₩207,303 | +0.99% | 715.8만 |
|---|
| 2025.12.26 | ₩204,513 | ₩207,168 | ₩204,124 | ₩206,377 | +0.91% | 545.1만 |
|---|
| 2025.12.24 | ₩205,854 | ₩206,444 | ₩203,856 | ₩204,634 | -0.59% | 389.7만 |
|---|
| 2025.12.23 | ₩208,536 | ₩209,328 | ₩203,346 | ₩207,008 | -0.73% | 1257.3만 |
|---|
| 2025.12.22 | ₩210,360 | ₩210,763 | ₩205,385 | ₩210,119 | -0.11% | 1112만 |
|---|
| 2025.12.19 | ₩205,143 | ₩209,421 | ₩204,567 | ₩208,282 | +1.53% | 2525.8만 |
|---|
| 2025.12.18 | ₩209,891 | ₩211,594 | ₩202,703 | ₩205,693 | -2.00% | 964.4만 |
|---|
| 2025.12.17 | ₩210,548 | ₩217,162 | ₩209,596 | ₩209,848 | -0.33% | 1177.5만 |
|---|
| 2025.12.16 | ₩207,724 | ₩210,835 | ₩206,409 | ₩209,507 | +0.86% | 1667.3만 |
|---|
| 2025.12.15 | ₩214,035 | ₩215,483 | ₩203,985 | ₩205,237 | -4.11% | 2962.9만 |
|---|
| 2025.12.12 | ₩232,646 | ₩234,588 | ₩230,103 | ₩232,021 | -0.27% | 749.5만 |
|---|
| 2025.12.11 | ₩228,787 | ₩234,687 | ₩228,282 | ₩232,673 | +1.70% | 703.7만 |
|---|
| 2025.12.10 | ₩228,135 | ₩231,109 | ₩226,788 | ₩228,937 | +0.35% | 846.1만 |
|---|
| 2025.12.09 | ₩228,682 | ₩230,932 | ₩227,714 | ₩229,299 | +0.27% | 489.5만 |
|---|
| 2025.12.08 | ₩229,119 | ₩233,877 | ₩228,097 | ₩228,926 | -0.08% | 774.1만 |
|---|
| 2025.12.05 | ₩225,522 | ₩231,066 | ₩224,766 | ₩229,151 | +1.61% | 647.3만 |
|---|
| 2025.12.04 | ₩225,568 | ₩227,043 | ₩222,803 | ₩224,997 | -0.25% | 554.9만 |
|---|
| 2025.12.03 | ₩220,472 | ₩223,417 | ₩218,181 | ₩223,395 | +1.33% | 462만 |
|---|
| 2025.12.02 | ₩222,247 | ₩223,538 | ₩221,008 | ₩221,110 | -0.51% | 655.1만 |
|---|
| 2025.12.01 | ₩215,019 | ₩221,564 | ₩214,303 | ₩220,491 | +2.54% | 693.4만 |
|---|
| 2025.11.28 | ₩216,717 | ₩218,326 | ₩215,915 | ₩217,900 | +0.55% | 452.1만 |
|---|
| 2025.11.26 | ₩219,198 | ₩220,477 | ₩214,528 | ₩215,301 | -1.78% | 1003.6만 |
|---|
| 2025.11.25 | ₩217,889 | ₩222,859 | ₩217,522 | ₩221,360 | +1.59% | 728만 |
|---|
| 2025.11.24 | ₩218,165 | ₩219,799 | ₩215,593 | ₩218,820 | +0.30% | 894.7만 |
|---|
| 2025.11.21 | ₩215,188 | ₩219,831 | ₩213,230 | ₩218,173 | +1.39% | 735.4만 |
|---|
| 2025.11.20 | ₩222,752 | ₩223,071 | ₩213,842 | ₩214,695 | -3.62% | 809.6만 |
|---|
| 2025.11.19 | ₩219,040 | ₩220,241 | ₩216,602 | ₩218,983 | -0.03% | 957.7만 |
|---|
| 2025.11.18 | ₩221,834 | ₩223,959 | ₩217,685 | ₩219,391 | -1.10% | 764.1만 |
|---|
| 2025.11.17 | ₩227,156 | ₩228,915 | ₩222,138 | ₩224,171 | -1.31% | 570.1만 |
|---|
| 2025.11.14 | ₩225,833 | ₩232,091 | ₩225,045 | ₩228,097 | +1.00% | 591.8만 |
|---|
| 2025.11.13 | ₩228,620 | ₩231,469 | ₩226,367 | ₩227,899 | -0.32% | 814.7만 |
|---|
| 2025.11.12 | ₩233,000 | ₩233,346 | ₩227,759 | ₩231,748 | -0.54% | 760.4만 |
|---|
| 2025.11.11 | ₩231,584 | ₩233,521 | ₩230,484 | ₩230,844 | -0.32% | 517.7만 |
|---|
| 2025.11.10 | ₩231,699 | ₩232,971 | ₩228,296 | ₩232,354 | +0.28% | 704.5만 |
|---|
| 2025.11.07 | ₩228,341 | ₩231,495 | ₩225,447 | ₩231,166 | +1.24% | 816.3만 |
|---|
| 2025.11.06 | ₩234,620 | ₩235,760 | ₩227,985 | ₩230,334 | -1.83% | 1023.1만 |
|---|
| 2025.11.05 | ₩239,158 | ₩239,413 | ₩233,963 | ₩235,929 | -1.35% | 760.4만 |
|---|
| 2025.11.04 | ₩241,393 | ₩243,707 | ₩235,103 | ₩238,059 | -1.38% | 972.5만 |
|---|
| 2025.11.03 | ₩247,331 | ₩247,331 | ₩237,643 | ₩245,105 | -0.90% | 873.3만 |
|---|
| 2025.10.31 | ₩252,982 | ₩254,173 | ₩242,283 | ₩246,564 | -2.54% | 1187.2만 |
|---|
| 2025.10.30 | ₩248,562 | ₩258,781 | ₩240,569 | ₩250,694 | +0.86% | 1520.3만 |
|---|
| 2025.10.29 | ₩250,657 | ₩250,657 | ₩244,102 | ₩244,531 | -2.44% | 1343.4만 |
|---|
| 2025.10.28 | ₩254,618 | ₩255,072 | ₩251,561 | ₩251,561 | -1.20% | 472.5만 |
|---|
| 2025.10.27 | ₩253,213 | ₩255,257 | ₩251,319 | ₩253,808 | +0.24% | 573.5만 |
|---|
| 2025.10.24 | ₩253,663 | ₩254,803 | ₩249,139 | ₩249,485 | -1.65% | 535.5만 |
|---|
| 2025.10.23 | ₩249,758 | ₩253,350 | ₩248,903 | ₩251,899 | +0.86% | 422.4만 |
|---|
| 2025.10.22 | ₩252,601 | ₩254,267 | ₩248,876 | ₩250,954 | -0.65% | 607.3만 |
|---|
| 2025.10.21 | ₩246,086 | ₩253,312 | ₩244,150 | ₩252,523 | +2.62% | 629.9만 |
|---|
| 2025.10.20 | ₩243,174 | ₩247,299 | ₩243,096 | ₩246,100 | +1.20% | 535.8만 |
|---|
| 2025.10.17 | ₩238,710 | ₩243,144 | ₩238,161 | ₩242,358 | +1.53% | 420.1만 |
|---|
| 2025.10.16 | ₩245,140 | ₩249,171 | ₩238,193 | ₩239,915 | -2.13% | 539.2만 |
|---|
| 2025.10.15 | ₩246,220 | ₩247,320 | ₩241,312 | ₩242,211 | -1.63% | 381.7만 |
|---|
| 2025.10.14 | ₩243,364 | ₩247,902 | ₩240,687 | ₩244,413 | +0.43% | 439.5만 |
|---|
| 2025.10.13 | ₩240,599 | ₩248,302 | ₩239,424 | ₩247,749 | +2.97% | 592.6만 |
|---|
| 2025.10.10 | ₩246,757 | ₩248,903 | ₩237,989 | ₩238,364 | -3.40% | 702만 |
|---|