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 | ₩188,537 | ₩190,152 | ₩186,094 | ₩188,003 | -0.28% | 627.7만 |
| 2026.10.08 | ₩185,854 | ₩190,205 | ₩180,956 | ₩186,522 | +0.36% | 1183.4만 |
| 2026.10.07 | ₩186,188 | ₩187,923 | ₩183,505 | ₩184,012 | -1.17% | 803.1만 |
| 2026.10.06 | ₩184,800 | ₩187,656 | ₩181,757 | ₩184,146 | -0.35% | 947.7만 |
| 2026.10.05 | ₩180,475 | ₩184,052 | ₩179,047 | ₩181,623 | +0.64% | 783.6만 |
| 2026.10.02 | ₩186,081 | ₩186,281 | ₩178,140 | ₩179,354 | -3.61% | 886만 |
| 2026.10.01 | ₩185,587 | ₩187,923 | ₩179,875 | ₩183,866 | -0.93% | 1021.7만 |
| 2026.09.30 | ₩173,175 | ₩180,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩178,860 |
| +3.28% |
| 903.3만 |
| 2026.09.29 | ₩174,616 | ₩176,765 | ₩170,999 | ₩173,428 | -0.68% | 1008만 |
|---|
| 2026.09.28 | ₩173,241 | ₩176,031 | ₩169,171 | ₩175,444 | +1.27% | 1193.6만 |
|---|
| 2026.09.25 | ₩183,185 | ₩186,628 | ₩180,983 | ₩181,009 | -1.19% | 824만 |
|---|
| 2026.09.24 | ₩186,722 | ₩188,243 | ₩183,559 | ₩183,892 | -1.52% | 957.9만 |
|---|
| 2026.09.23 | ₩183,145 | ₩188,911 | ₩181,717 | ₩187,896 | +2.59% | 1136.6만 |
|---|
| 2026.09.22 | ₩189,298 | ₩189,658 | ₩180,489 | ₩182,851 | -3.41% | 1258.1만 |
|---|
| 2026.09.21 | ₩182,611 | ₩187,069 | ₩181,009 | ₩183,759 | +0.63% | 1089.3만 |
|---|
| 2026.09.18 | ₩186,468 | ₩186,775 | ₩180,275 | ₩180,809 | -3.03% | 1925.1만 |
|---|
| 2026.09.17 | ₩185,614 | ₩187,576 | ₩181,516 | ₩184,813 | -0.43% | 985.8만 |
|---|
| 2026.09.16 | ₩185,787 | ₩189,084 | ₩184,626 | ₩186,615 | +0.45% | 985.6만 |
|---|
| 2026.09.15 | ₩185,721 | ₩196,959 | ₩185,521 | ₩189,391 | +1.98% | 1470.5만 |
|---|
| 2026.09.14 | ₩186,855 | ₩191,113 | ₩183,171 | ₩189,992 | +1.68% | 1750.2만 |
|---|
| 2026.09.11 | ₩174,176 | ₩179,448 | ₩174,029 | ₩176,885 | +1.56% | 1073만 |
|---|
| 2026.09.10 | ₩174,363 | ₩179,781 | ₩174,363 | ₩175,070 | +0.41% | 1385.2만 |
|---|
| 2026.09.09 | ₩178,287 | ₩179,648 | ₩174,643 | ₩174,990 | -1.85% | 1067.5만 |
|---|
| 2026.09.08 | ₩182,477 | ₩182,824 | ₩176,792 | ₩179,127 | -1.84% | 1461.4만 |
|---|
| 2026.09.04 | ₩191,286 | ₩193,876 | ₩185,254 | ₩188,537 | -1.44% | 1250.5만 |
|---|
| 2026.09.03 | ₩188,177 | ₩196,171 | ₩187,936 | ₩194,316 | +3.26% | 1817.3만 |
|---|
| 2026.09.02 | ₩187,256 | ₩190,325 | ₩182,024 | ₩182,477 | -2.55% | 1461.8만 |
|---|
| 2026.09.01 | ₩192,928 | ₩196,145 | ₩189,605 | ₩190,726 | -1.14% | 1692.6만 |
|---|
| 2026.08.31 | ₩189,631 | ₩199,668 | ₩189,111 | ₩197,519 | +4.16% | 2601.4만 |
|---|
| 2026.08.28 | ₩184,826 | ₩194,490 | ₩183,919 | ₩193,142 | +4.50% | 2903.4만 |
|---|
| 2026.08.27 | ₩174,149 | ₩185,948 | ₩173,842 | ₩184,760 | +6.09% | 2781.6만 |
|---|
| 2026.08.26 | ₩163,271 | ₩168,917 | ₩162,671 | ₩167,903 | +2.84% | 1338.5만 |
|---|
| 2026.08.25 | ₩168,116 | ₩173,255 | ₩167,169 | ₩169,504 | +0.83% | 1231.8만 |
|---|
| 2026.08.24 | ₩170,919 | ₩173,709 | ₩170,292 | ₩170,906 | -0.01% | 894.9만 |
|---|
| 2026.08.21 | ₩173,895 | ₩175,083 | ₩170,132 | ₩171,480 | -1.39% | 1250.5만 |
|---|
| 2026.08.20 | ₩171,039 | ₩175,043 | ₩169,638 | ₩173,175 | +1.25% | 1695.2만 |
|---|
| 2026.08.19 | ₩158,346 | ₩172,975 | ₩158,173 | ₩169,771 | +7.22% | 2250.4만 |
|---|
| 2026.08.18 | ₩159,468 | ₩162,617 | ₩157,279 | ₩159,481 | +0.01% | 1734.2만 |
|---|
| 2026.08.17 | ₩163,405 | ₩164,646 | ₩156,945 | ₩157,092 | -3.86% | 2020.4만 |
|---|
| 2026.08.14 | ₩170,439 | ₩171,707 | ₩163,058 | ₩165,500 | -2.90% | 1503.1만 |
|---|
| 2026.08.13 | ₩167,636 | ₩173,175 | ₩162,364 | ₩169,838 | +1.31% | 2312.5만 |
|---|
| 2026.08.12 | ₩165,020 | ₩167,689 | ₩162,631 | ₩166,755 | +1.05% | 1265.5만 |
|---|
| 2026.08.11 | ₩168,517 | ₩172,134 | ₩167,049 | ₩170,225 | +1.01% | 1346.1만 |
|---|
| 2026.08.10 | ₩166,461 | ₩170,692 | ₩164,539 | ₩170,092 | +2.18% | 1721.6만 |
|---|
| 2026.08.07 | ₩162,391 | ₩168,370 | ₩161,443 | ₩166,675 | +2.64% | 2670.6만 |
|---|
| 2026.08.06 | ₩150,819 | ₩156,718 | ₩149,217 | ₩156,625 | +3.85% | 1628.2만 |
|---|
| 2026.08.05 | ₩160,028 | ₩160,162 | ₩154,436 | ₩156,451 | -2.24% | 1559.7만 |
|---|
| 2026.08.04 | ₩150,272 | ₩157,933 | ₩149,484 | ₩157,679 | +4.93% | 1939.9만 |
|---|
| 2026.08.03 | ₩152,834 | ₩159,681 | ₩151,753 | ₩152,407 | -0.28% | 2451.8만 |
|---|
| 2026.07.31 | ₩144,813 | ₩150,005 | ₩141,543 | ₩148,456 | +2.52% | 2052.5만 |
|---|
| 2026.07.30 | ₩147,482 | ₩150,979 | ₩141,983 | ₩146,908 | -0.39% | 2975.8만 |
|---|
| 2026.07.29 | ₩147,375 | ₩157,973 | ₩146,147 | ₩154,503 | +4.84% | 4044.8만 |
|---|
| 2026.07.28 | ₩142,651 | ₩149,858 | ₩142,143 | ₩147,642 | +3.50% | 3368.1만 |
|---|
| 2026.07.27 | ₩135,964 | ₩144,346 | ₩133,935 | ₩140,889 | +3.62% | 3253.4만 |
|---|
| 2026.07.24 | ₩126,688 | ₩132,040 | ₩126,621 | ₩131,840 | +4.07% | 2962.5만 |
|---|
| 2026.07.23 | ₩133,481 | ₩133,802 | ₩122,163 | ₩122,710 | -8.07% | 4899.8만 |
|---|
| 2026.07.22 | ₩134,629 | ₩135,016 | ₩126,448 | ₩127,409 | -5.36% | 4360.1만 |
|---|
| 2026.07.21 | ₩135,670 | ₩139,581 | ₩134,869 | ₩136,217 | +0.40% | 1915.9만 |
|---|
| 2026.07.20 | ₩134,162 | ₩140,582 | ₩131,373 | ₩139,741 | +4.16% | 2054.7만 |
|---|
| 2026.07.17 | ₩137,312 | ₩141,249 | ₩136,992 | ₩137,792 | +0.35% | 1620.7만 |
|---|
| 2026.07.16 | ₩140,061 | ₩141,289 | ₩132,547 | ₩138,820 | -0.89% | 2031.8만 |
|---|
| 2026.07.15 | ₩142,143 | ₩145,146 | ₩139,247 | ₩139,781 | -1.66% | 1378.4만 |
|---|
| 2026.07.14 | ₩138,460 | ₩144,092 | ₩136,952 | ₩139,941 | +1.07% | 2321.3만 |
|---|
| 2026.07.13 | ₩146,147 | ₩150,859 | ₩143,678 | ₩148,496 | +1.61% | 1660.7만 |
|---|
| 2026.07.10 | ₩148,510 | ₩148,817 | ₩141,089 | ₩143,758 | -3.20% | 1109.7만 |
|---|
| 2026.07.09 | ₩136,177 | ₩145,814 | ₩135,483 | ₩145,267 | +6.67% | 1424.1만 |
|---|
| 2026.07.08 | ₩141,756 | ₩144,733 | ₩140,675 | ₩143,852 | +1.48% | 1506.9만 |
|---|
| 2026.07.07 | ₩148,884 | ₩151,873 | ₩145,534 | ₩147,789 | -0.74% | 2233.9만 |
|---|
| 2026.07.06 | ₩138,940 | ₩147,669 | ₩137,926 | ₩144,052 | +3.68% | 1652.5만 |
|---|
| 2026.07.02 | ₩141,770 | ₩143,718 | ₩138,593 | ₩141,903 | +0.09% | 2022.8만 |
|---|
| 2026.07.01 | ₩138,273 | ₩142,397 | ₩135,830 | ₩141,209 | +2.12% | 2645.9만 |
|---|
| 2026.06.30 | ₩129,878 | ₩132,988 | ₩129,397 | ₩132,507 | +2.02% | 1943.3만 |
|---|
| 2026.06.29 | ₩134,109 | ₩137,752 | ₩132,761 | ₩133,428 | -0.51% | 2502.3만 |
|---|
| 2026.06.26 | ₩120,708 | ₩132,027 | ₩120,121 | ₩131,252 | +8.74% | 2731.5만 |
|---|
| 2026.06.25 | ₩122,390 | ₩122,871 | ₩119,307 | ₩119,481 | -2.38% | 2373.6만 |
|---|
| 2026.06.24 | ₩125,460 | ₩129,451 | ₩124,686 | ₩125,193 | -0.21% | 1724.6만 |
|---|
| 2026.06.23 | ₩126,981 | ₩130,131 | ₩126,274 | ₩128,049 | +0.84% | 3256만 |
|---|
| 2026.06.22 | ₩124,526 | ₩130,051 | ₩122,097 | ₩124,139 | -0.31% | 2494.1만 |
|---|
| 2026.06.18 | ₩127,208 | ₩128,450 | ₩123,391 | ₩126,848 | -0.28% | 3633.7만 |
|---|
| 2026.06.17 | ₩134,376 | ₩137,325 | ₩126,915 | ₩127,435 | -5.16% | 3216.6만 |
|---|
| 2026.06.16 | ₩137,339 | ₩141,022 | ₩135,070 | ₩135,243 | -1.53% | 1719.8만 |
|---|
| 2026.06.15 | ₩139,874 | ₩143,051 | ₩137,939 | ₩139,007 | -0.62% | 2301.8만 |
|---|
| 2026.06.12 | ₩137,979 | ₩138,073 | ₩131,359 | ₩136,338 | -1.19% | 2604.9만 |
|---|
| 2026.06.11 | ₩137,512 | ₩140,302 | ₩135,243 | ₩137,579 | +0.05% | 2832.2만 |
|---|
| 2026.06.10 | ₩140,515 | ₩146,548 | ₩139,781 | ₩141,556 | +0.74% | 2005.3만 |
|---|
| 2026.06.09 | ₩147,229 | ₩150,005 | ₩137,579 | ₩142,771 | -3.03% | 3582.5만 |
|---|
| 2026.06.08 | ₩149,070 | ₩153,969 | ₩148,416 | ₩152,407 | +2.24% | 1973.8만 |
|---|
| 2026.06.05 | ₩159,081 | ₩161,763 | ₩148,897 | ₩150,085 | -5.65% | 3145.2만 |
|---|
| 2026.06.04 | ₩162,751 | ₩166,568 | ₩159,307 | ₩159,307 | -2.12% | 2814.4만 |
|---|
| 2026.06.03 | ₩170,826 | ₩170,946 | ₩156,611 | ₩157,359 | -7.88% | 3431.6만 |
|---|
| 2026.06.02 | ₩173,375 | ₩177,165 | ₩165,660 | ₩170,372 | -1.73% | 4137.2만 |
|---|
| 2026.06.01 | ₩181,210 | ₩185,787 | ₩175,657 | ₩181,330 | +0.07% | 6878.9만 |
|---|
| 2026.05.29 | ₩158,133 | ₩166,488 | ₩155,210 | ₩165,994 | +4.97% | 6824.3만 |
|---|
| 2026.05.28 | ₩142,811 | ₩147,028 | ₩139,608 | ₩145,120 | +1.62% | 3911.8만 |
|---|
| 2026.05.27 | ₩132,414 | ₩140,675 | ₩131,533 | ₩136,298 | +2.93% | 2863.3만 |
|---|
| 2026.05.26 | ₩134,215 | ₩136,858 | ₩131,760 | ₩133,361 | -0.64% | 2359만 |
|---|
| 2026.05.22 | ₩136,378 | ₩139,594 | ₩132,707 | ₩136,311 | -0.05% | 2364.6만 |
|---|
| 2026.05.21 | ₩134,789 | ₩135,590 | ₩130,945 | ₩133,054 | -1.29% | 2647.4만 |
|---|
| 2026.05.20 | ₩134,469 | ₩137,939 | ₩130,131 | ₩137,872 | +2.53% | 3003.8만 |
|---|
| 2026.05.19 | ₩147,002 | ₩147,923 | ₩134,496 | ₩135,910 | -7.54% | 5562.4만 |
|---|
| 2026.05.18 | ₩131,946 | ₩139,714 | ₩130,598 | ₩138,033 | +4.61% | 5122.1만 |
|---|
| 2026.05.15 | ₩122,911 | ₩129,024 | ₩122,751 | ₩126,888 | +3.24% | 3457만 |
|---|
| 2026.05.14 | ₩116,544 | ₩122,791 | ₩114,035 | ₩120,789 | +3.64% | 2557.2만 |
|---|
| 2026.05.13 | ₩118,226 | ₩118,226 | ₩114,796 | ₩116,184 | -1.73% | 2210.7만 |
|---|
| 2026.05.12 | ₩123,418 | ₩123,818 | ₩118,373 | ₩118,787 | -3.75% | 2235.5만 |
|---|
| 2026.05.11 | ₩121,509 | ₩126,461 | ₩120,749 | ₩122,110 | +0.49% | 2140.3만 |
|---|
| 2026.05.08 | ₩121,629 | ₩122,590 | ₩118,773 | ₩121,696 | +0.05% | 2469.9만 |
|---|
| 2026.05.07 | ₩123,017 | ₩127,542 | ₩122,644 | ₩124,913 | +1.54% | 2796.1만 |
|---|
| 2026.05.06 | ₩122,257 | ₩122,363 | ₩117,732 | ₩118,853 | -2.78% | 2311.8만 |
|---|
| 2026.05.05 | ₩123,124 | ₩123,978 | ₩118,973 | ₩122,804 | -0.26% | 2275.7만 |
|---|
| 2026.05.04 | ₩121,816 | ₩127,622 | ₩121,589 | ₩122,751 | +0.77% | 2186.4만 |
|---|
| 2026.05.01 | ₩121,362 | ₩123,591 | ₩117,278 | ₩121,669 | +0.25% | 2291.2만 |
|---|
| 2026.04.30 | ₩117,385 | ₩118,399 | ₩114,622 | ₩117,866 | +0.41% | 2215.2만 |
|---|
| 2026.04.29 | ₩118,867 | ₩119,187 | ₩116,251 | ₩118,640 | -0.19% | 1864.7만 |
|---|
| 2026.04.28 | ₩121,589 | ₩124,125 | ₩120,295 | ₩120,775 | -0.67% | 2099만 |
|---|
| 2026.04.27 | ₩118,867 | ₩125,500 | ₩117,198 | ₩120,722 | +1.56% | 3278.9만 |
|---|
| 2026.04.24 | ₩114,489 | ₩120,642 | ₩113,354 | ₩120,348 | +5.12% | 3901.2만 |
|---|
| 2026.04.23 | ₩116,451 | ₩120,148 | ₩111,553 | ₩113,154 | -2.83% | 8410.3만 |
|---|
| 2026.04.22 | ₩135,470 | ₩139,220 | ₩134,843 | ₩137,565 | +1.55% | 3571.5만 |
|---|
| 2026.04.21 | ₩133,935 | ₩139,474 | ₩132,213 | ₩133,655 | -0.21% | 2414.8만 |
|---|
| 2026.04.20 | ₩130,051 | ₩134,362 | ₩129,210 | ₩133,094 | +2.34% | 2030.7만 |
|---|
| 2026.04.17 | ₩130,732 | ₩131,893 | ₩128,303 | ₩129,010 | -1.32% | 1775.5만 |
|---|
| 2026.04.16 | ₩130,278 | ₩132,654 | ₩127,288 | ₩128,717 | -1.20% | 2197.2만 |
|---|
| 2026.04.15 | ₩120,388 | ₩126,568 | ₩119,053 | ₩125,714 | +4.42% | 2583.6만 |
|---|
| 2026.04.14 | ₩121,109 | ₩123,324 | ₩116,277 | ₩117,172 | -3.25% | 2513.3만 |
|---|
| 2026.04.13 | ₩113,141 | ₩119,107 | ₩112,353 | ₩118,867 | +5.06% | 3167.5만 |
|---|
| 2026.04.10 | ₩118,666 | ₩118,666 | ₩108,429 | ₩110,778 | -6.65% | 5871.6만 |
|---|
| 2026.04.09 | ₩128,797 | ₩129,678 | ₩118,333 | ₩119,868 | -6.93% | 4213.2만 |
|---|
| 2026.04.08 | ₩139,821 | ₩140,916 | ₩129,411 | ₩130,091 | -6.96% | 1979.7만 |
|---|
| 2026.04.07 | ₩137,165 | ₩138,753 | ₩132,801 | ₩134,202 | -2.16% | 1200.8만 |
|---|
| 2026.04.06 | ₩137,432 | ₩137,912 | ₩134,002 | ₩136,698 | -0.53% | 914.1만 |
|---|
| 2026.04.02 | ₩135,857 | ₩138,019 | ₩131,413 | ₩136,137 | +0.21% | 1663만 |
|---|
| 2026.04.01 | ₩140,448 | ₩141,343 | ₩136,151 | ₩138,860 | -1.13% | 1244만 |
|---|
| 2026.03.31 | ₩140,862 | ₩142,250 | ₩138,887 | ₩139,541 | -0.94% | 1682.1만 |
|---|
| 2026.03.30 | ₩133,548 | ₩141,463 | ₩132,801 | ₩140,101 | +4.91% | 1868.6만 |
|---|
| 2026.03.27 | ₩136,992 | ₩137,032 | ₩131,252 | ₩132,681 | -3.15% | 1811만 |
|---|
| 2026.03.26 | ₩136,698 | ₩141,263 | ₩134,643 | ₩138,326 | +1.19% | 1159.5만 |
|---|
| 2026.03.25 | ₩142,143 | ₩142,651 | ₩134,990 | ₩137,552 | -3.23% | 1472.9만 |
|---|
| 2026.03.24 | ₩145,667 | ₩145,814 | ₩139,234 | ₩139,674 | -4.11% | 1783.5만 |
|---|
| 2026.03.23 | ₩147,829 | ₩151,153 | ₩146,668 | ₩148,083 | +0.17% | 1221.9만 |
|---|
| 2026.03.20 | ₩148,550 | ₩149,684 | ₩145,640 | ₩147,322 | -0.83% | 1886.3만 |
|---|
| 2026.03.19 | ₩152,394 | ₩156,278 | ₩149,417 | ₩151,179 | -0.80% | 1136.2만 |
|---|
| 2026.03.18 | ₩153,488 | ₩156,745 | ₩151,526 | ₩151,766 | -1.12% | 1008만 |
|---|
| 2026.03.17 | ₩154,022 | ₩158,814 | ₩152,420 | ₩155,784 | +1.14% | 1336.9만 |
|---|
| 2026.03.16 | ₩156,024 | ₩156,424 | ₩151,887 | ₩153,328 | -1.73% | 1228.9만 |
|---|
| 2026.03.13 | ₩150,565 | ₩154,703 | ₩149,097 | ₩151,646 | +0.72% | 1484.6만 |
|---|
| 2026.03.12 | ₩153,862 | ₩156,438 | ₩150,045 | ₩150,779 | -2.00% | 1837.2만 |
|---|
| 2026.03.11 | ₩156,691 | ₩158,600 | ₩151,620 | ₩154,329 | -1.51% | 1459.5만 |
|---|
| 2026.03.10 | ₩161,483 | ₩162,070 | ₩153,034 | ₩155,637 | -3.62% | 2187.3만 |
|---|
| 2026.03.09 | ₩164,246 | ₩169,064 | ₩161,883 | ₩162,738 | -0.92% | 2032.5만 |
|---|
| 2026.03.06 | ₩160,829 | ₩166,381 | ₩160,402 | ₩165,954 | +3.19% | 2597.2만 |
|---|
| 2026.03.05 | ₩153,181 | ₩162,938 | ₩152,327 | ₩160,669 | +4.89% | 2656.8만 |
|---|
| 2026.03.04 | ₩149,631 | ₩153,768 | ₩148,817 | ₩151,967 | +1.56% | 1743.2만 |
|---|
| 2026.03.03 | ₩144,145 | ₩153,381 | ₩143,491 | ₩151,072 | +4.81% | 1760.6만 |
|---|
| 2026.03.02 | ₩141,449 | ₩148,256 | ₩140,275 | ₩146,041 | +3.25% | 1478.1만 |
|---|
| 2026.02.27 | ₩140,141 | ₩145,080 | ₩138,807 | ₩144,159 | +2.87% | 1908.5만 |
|---|
| 2026.02.26 | ₩143,411 | ₩147,015 | ₩142,237 | ₩145,881 | +1.72% | 2656.5만 |
|---|
| 2026.02.25 | ₩135,644 | ₩139,781 | ₩133,682 | ₩139,114 | +2.56% | 1549.3만 |
|---|
| 2026.02.24 | ₩134,749 | ₩141,076 | ₩134,149 | ₩136,791 | +1.52% | 1846.2만 |
|---|
| 2026.02.23 | ₩136,057 | ₩136,057 | ₩132,374 | ₩134,536 | -1.12% | 2420만 |
|---|
| 2026.02.20 | ₩141,476 | ₩143,879 | ₩138,566 | ₩139,167 | -1.63% | 1570만 |
|---|
| 2026.02.19 | ₩144,239 | ₩145,774 | ₩141,730 | ₩143,305 | -0.65% | 1322.5만 |
|---|
| 2026.02.18 | ₩141,383 | ₩144,492 | ₩138,006 | ₩143,892 | +1.77% | 1813.9만 |
|---|
| 2026.02.17 | ₩146,228 | ₩147,949 | ₩138,647 | ₩141,356 | -3.33% | 2734.3만 |
|---|
| 2026.02.13 | ₩140,342 | ₩143,732 | ₩139,594 | ₩142,918 | +1.84% | 2277.1만 |
|---|
| 2026.02.12 | ₩136,031 | ₩138,420 | ₩132,494 | ₩137,859 | +1.34% | 2721.3만 |
|---|
| 2026.02.11 | ₩140,916 | ₩141,396 | ₩132,694 | ₩134,242 | -4.74% | 2607.6만 |
|---|
| 2026.02.10 | ₩140,128 | ₩145,453 | ₩140,008 | ₩142,117 | +1.42% | 2187만 |
|---|
| 2026.02.09 | ₩133,468 | ₩139,140 | ₩130,799 | ₩138,633 | +3.87% | 2312.7만 |
|---|
| 2026.02.06 | ₩135,710 | ₩138,807 | ₩132,053 | ₩134,456 | -0.92% | 3472.7만 |
|---|
| 2026.02.05 | ₩145,827 | ₩149,604 | ₩135,777 | ₩136,978 | -6.07% | 3617.9만 |
|---|
| 2026.02.04 | ₩143,064 | ₩148,350 | ₩140,475 | ₩148,243 | +3.62% | 3671.8만 |
|---|
| 2026.02.03 | ₩153,515 | ₩154,676 | ₩144,279 | ₩146,508 | -4.56% | 3473만 |
|---|
| 2026.02.02 | ₩158,560 | ₩162,391 | ₩155,290 | ₩157,492 | -0.67% | 1888.9만 |
|---|
| 2026.01.30 | ₩156,878 | ₩158,600 | ₩154,676 | ₩156,171 | -0.45% | 2805.4만 |
|---|
| 2026.01.29 | ₩158,200 | ₩158,774 | ₩150,992 | ₩155,797 | -1.52% | 5512.5만 |
|---|
| 2026.01.28 | ₩176,538 | ₩178,407 | ₩172,361 | ₩173,001 | -2.00% | 2125.4만 |
|---|
| 2026.01.27 | ₩181,290 | ₩181,557 | ₩174,656 | ₩175,911 | -2.97% | 1180.4만 |
|---|
| 2026.01.26 | ₩179,581 | ₩182,357 | ₩177,873 | ₩181,970 | +1.33% | 1749만 |
|---|
| 2026.01.23 | ₩171,707 | ₩178,647 | ₩171,146 | ₩177,659 | +3.47% | 1660.5만 |
|---|
| 2026.01.22 | ₩168,170 | ₩171,813 | ₩166,968 | ₩171,586 | +2.03% | 1294.4만 |
|---|
| 2026.01.21 | ₩170,839 | ₩170,852 | ₩165,207 | ₩167,235 | -2.11% | 1612만 |
|---|
| 2026.01.20 | ₩168,930 | ₩171,880 | ₩166,875 | ₩167,369 | -0.92% | 1971.2만 |
|---|
| 2026.01.16 | ₩173,108 | ₩175,310 | ₩169,304 | ₩169,918 | -1.84% | 2005.2만 |
|---|
| 2026.01.15 | ₩180,382 | ₩181,837 | ₩173,415 | ₩175,070 | -2.94% | 1458.3만 |
|---|
| 2026.01.14 | ₩183,372 | ₩184,439 | ₩176,992 | ₩179,661 | -2.02% | 1564.7만 |
|---|
| 2026.01.13 | ₩189,711 | ₩193,128 | ₩183,091 | ₩184,439 | -2.78% | 1289.8만 |
|---|
| 2026.01.12 | ₩189,044 | ₩191,887 | ₩188,390 | ₩190,379 | +0.71% | 990만 |
|---|
| 2026.01.09 | ₩196,665 | ₩196,665 | ₩188,764 | ₩189,258 | -3.77% | 1184.5만 |
|---|
| 2026.01.08 | ₩200,122 | ₩200,602 | ₩195,104 | ₩195,117 | -2.50% | 742.6만 |
|---|
| 2026.01.07 | ₩197,533 | ₩203,018 | ₩197,199 | ₩201,403 | +1.96% | 619.6만 |
|---|
| 2026.01.06 | ₩196,759 | ₩199,628 | ₩195,798 | ₩198,614 | +0.94% | 642.8만 |
|---|
| 2026.01.05 | ₩195,544 | ₩199,948 | ₩194,583 | ₩196,999 | +0.74% | 985.5만 |
|---|
| 2026.01.02 | ₩204,313 | ₩204,473 | ₩194,383 | ₩196,799 | -3.68% | 989.7만 |
|---|
| 2025.12.31 | ₩205,527 | ₩206,261 | ₩203,779 | ₩204,460 | -0.52% | 525.6만 |
|---|
| 2025.12.30 | ₩205,341 | ₩206,462 | ₩204,540 | ₩205,848 | +0.25% | 511.1만 |
|---|
| 2025.12.29 | ₩204,299 | ₩207,796 | ₩203,926 | ₩206,315 | +0.99% | 715.8만 |
|---|
| 2025.12.26 | ₩203,539 | ₩206,181 | ₩203,152 | ₩205,394 | +0.91% | 545.1만 |
|---|
| 2025.12.24 | ₩204,873 | ₩205,461 | ₩202,885 | ₩203,659 | -0.59% | 389.7만 |
|---|
| 2025.12.23 | ₩207,543 | ₩208,330 | ₩202,378 | ₩206,021 | -0.73% | 1257.3만 |
|---|
| 2025.12.22 | ₩209,358 | ₩209,758 | ₩204,406 | ₩209,118 | -0.11% | 1112만 |
|---|
| 2025.12.19 | ₩204,166 | ₩208,424 | ₩203,592 | ₩207,289 | +1.53% | 2525.8만 |
|---|
| 2025.12.18 | ₩208,891 | ₩210,586 | ₩201,737 | ₩204,713 | -2.00% | 964.4만 |
|---|
| 2025.12.17 | ₩209,545 | ₩216,127 | ₩208,597 | ₩208,848 | -0.33% | 1177.5만 |
|---|
| 2025.12.16 | ₩206,734 | ₩209,830 | ₩205,426 | ₩208,509 | +0.86% | 1667.3만 |
|---|
| 2025.12.15 | ₩213,015 | ₩214,456 | ₩203,013 | ₩204,259 | -4.11% | 2962.9만 |
|---|
| 2025.12.12 | ₩231,538 | ₩233,470 | ₩229,007 | ₩230,916 | -0.27% | 749.5만 |
|---|
| 2025.12.11 | ₩227,696 | ₩233,569 | ₩227,195 | ₩231,564 | +1.70% | 703.7만 |
|---|
| 2025.12.10 | ₩227,048 | ₩230,008 | ₩225,708 | ₩227,846 | +0.35% | 846.1만 |
|---|
| 2025.12.09 | ₩227,592 | ₩229,832 | ₩226,629 | ₩228,206 | +0.27% | 489.5만 |
|---|
| 2025.12.08 | ₩228,027 | ₩232,763 | ₩227,010 | ₩227,835 | -0.08% | 774.1만 |
|---|
| 2025.12.05 | ₩224,448 | ₩229,965 | ₩223,695 | ₩228,059 | +1.61% | 647.3만 |
|---|
| 2025.12.04 | ₩224,493 | ₩225,961 | ₩221,741 | ₩223,925 | -0.25% | 554.9만 |
|---|
| 2025.12.03 | ₩219,421 | ₩222,352 | ₩217,142 | ₩222,331 | +1.33% | 462만 |
|---|
| 2025.12.02 | ₩221,189 | ₩222,472 | ₩219,955 | ₩220,057 | -0.51% | 655.1만 |
|---|
| 2025.12.01 | ₩213,995 | ₩220,508 | ₩213,282 | ₩219,440 | +2.54% | 693.4만 |
|---|
| 2025.11.28 | ₩215,684 | ₩217,286 | ₩214,886 | ₩216,861 | +0.55% | 452.1만 |
|---|
| 2025.11.26 | ₩218,153 | ₩219,427 | ₩213,506 | ₩214,275 | -1.78% | 1003.6만 |
|---|
| 2025.11.25 | ₩216,851 | ₩221,797 | ₩216,485 | ₩220,305 | +1.59% | 728만 |
|---|
| 2025.11.24 | ₩217,126 | ₩218,751 | ₩214,566 | ₩217,777 | +0.30% | 894.7만 |
|---|
| 2025.11.21 | ₩214,163 | ₩218,783 | ₩212,214 | ₩217,134 | +1.39% | 735.4만 |
|---|
| 2025.11.20 | ₩221,690 | ₩222,008 | ₩212,823 | ₩213,672 | -3.62% | 809.6만 |
|---|
| 2025.11.19 | ₩217,996 | ₩219,192 | ₩215,570 | ₩217,940 | -0.03% | 957.7만 |
|---|
| 2025.11.18 | ₩220,777 | ₩222,892 | ₩216,648 | ₩218,346 | -1.10% | 764.1만 |
|---|
| 2025.11.17 | ₩226,073 | ₩227,825 | ₩221,079 | ₩223,102 | -1.31% | 570.1만 |
|---|
| 2025.11.14 | ₩224,757 | ₩230,985 | ₩223,973 | ₩227,010 | +1.00% | 591.8만 |
|---|
| 2025.11.13 | ₩227,531 | ₩230,366 | ₩225,289 | ₩226,813 | -0.32% | 814.7만 |
|---|
| 2025.11.12 | ₩231,890 | ₩232,234 | ₩226,674 | ₩230,643 | -0.54% | 760.4만 |
|---|
| 2025.11.11 | ₩230,481 | ₩232,408 | ₩229,386 | ₩229,744 | -0.32% | 517.7만 |
|---|
| 2025.11.10 | ₩230,595 | ₩231,861 | ₩227,208 | ₩231,247 | +0.28% | 704.5만 |
|---|
| 2025.11.07 | ₩227,253 | ₩230,392 | ₩224,373 | ₩230,064 | +1.24% | 816.3만 |
|---|
| 2025.11.06 | ₩233,502 | ₩234,637 | ₩226,898 | ₩229,237 | -1.83% | 1023.1만 |
|---|
| 2025.11.05 | ₩238,019 | ₩238,272 | ₩232,848 | ₩234,805 | -1.35% | 760.4만 |
|---|
| 2025.11.04 | ₩240,242 | ₩242,546 | ₩233,983 | ₩236,924 | -1.38% | 972.5만 |
|---|
| 2025.11.03 | ₩246,152 | ₩246,152 | ₩236,511 | ₩243,937 | -0.90% | 873.3만 |
|---|
| 2025.10.31 | ₩251,777 | ₩252,962 | ₩241,129 | ₩245,389 | -2.54% | 1187.2만 |
|---|
| 2025.10.30 | ₩247,378 | ₩257,548 | ₩239,423 | ₩249,500 | +0.86% | 1520.3만 |
|---|
| 2025.10.29 | ₩249,462 | ₩249,462 | ₩242,938 | ₩243,366 | -2.44% | 1343.4만 |
|---|
| 2025.10.28 | ₩253,405 | ₩253,856 | ₩250,362 | ₩250,362 | -1.20% | 472.5만 |
|---|
| 2025.10.27 | ₩252,006 | ₩254,040 | ₩250,122 | ₩252,599 | +0.24% | 573.5만 |
|---|
| 2025.10.24 | ₩252,455 | ₩253,589 | ₩247,952 | ₩248,296 | -1.65% | 535.5만 |
|---|
| 2025.10.23 | ₩248,568 | ₩252,142 | ₩247,717 | ₩250,698 | +0.86% | 422.4만 |
|---|
| 2025.10.22 | ₩251,398 | ₩253,055 | ₩247,690 | ₩249,759 | -0.65% | 607.3만 |
|---|
| 2025.10.21 | ₩244,914 | ₩252,105 | ₩242,987 | ₩251,320 | +2.62% | 629.9만 |
|---|
| 2025.10.20 | ₩242,015 | ₩246,120 | ₩241,937 | ₩244,927 | +1.20% | 535.8만 |
|---|
| 2025.10.17 | ₩237,573 | ₩241,985 | ₩237,026 | ₩241,203 | +1.53% | 420.1만 |
|---|
| 2025.10.16 | ₩243,972 | ₩247,984 | ₩237,058 | ₩238,772 | -2.13% | 539.2만 |
|---|
| 2025.10.15 | ₩245,047 | ₩246,142 | ₩240,162 | ₩241,057 | -1.63% | 381.7만 |
|---|
| 2025.10.14 | ₩242,204 | ₩246,721 | ₩239,540 | ₩243,248 | +0.43% | 439.5만 |
|---|
| 2025.10.13 | ₩239,452 | ₩247,119 | ₩238,283 | ₩246,569 | +2.97% | 592.6만 |
|---|
| 2025.10.10 | ₩245,581 | ₩247,717 | ₩236,855 | ₩237,229 | -3.40% | 702만 |
|---|