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 | ₩189,449 | ₩191,072 | ₩186,995 | ₩188,913 | -0.28% | 627.7만 |
| 2026.10.08 | ₩186,754 | ₩191,126 | ₩181,832 | ₩187,424 | +0.36% | 1183.4만 |
| 2026.10.07 | ₩187,089 | ₩188,833 | ₩184,393 | ₩184,903 | -1.17% | 803.1만 |
| 2026.10.06 | ₩185,694 | ₩188,564 | ₩182,636 | ₩185,037 | -0.35% | 947.7만 |
| 2026.10.05 | ₩181,349 | ₩184,943 | ₩179,914 | ₩182,502 | +0.64% | 783.6만 |
| 2026.10.02 | ₩186,982 | ₩187,183 | ₩179,002 | ₩180,222 | -3.61% | 886만 |
| 2026.10.01 | ₩186,486 | ₩188,833 | ₩180,745 | ₩184,755 | -0.93% | 1021.7만 |
| 2026.09.30 | ₩174,013 | ₩181,161 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩179,726 |
| +3.28% |
| 903.3만 |
| 2026.09.29 | ₩175,461 | ₩177,621 | ₩171,827 | ₩174,268 | -0.68% | 1008만 |
|---|
| 2026.09.28 | ₩174,080 | ₩176,883 | ₩169,989 | ₩176,293 | +1.27% | 1193.6만 |
|---|
| 2026.09.25 | ₩184,071 | ₩187,532 | ₩181,859 | ₩181,885 | -1.19% | 824만 |
|---|
| 2026.09.24 | ₩187,625 | ₩189,154 | ₩184,447 | ₩184,782 | -1.52% | 957.9만 |
|---|
| 2026.09.23 | ₩184,031 | ₩189,825 | ₩182,596 | ₩188,806 | +2.59% | 1136.6만 |
|---|
| 2026.09.22 | ₩190,214 | ₩190,576 | ₩181,362 | ₩183,736 | -3.41% | 1258.1만 |
|---|
| 2026.09.21 | ₩183,495 | ₩187,974 | ₩181,885 | ₩184,648 | +0.63% | 1089.3만 |
|---|
| 2026.09.18 | ₩187,371 | ₩187,679 | ₩181,148 | ₩181,684 | -3.03% | 1925.1만 |
|---|
| 2026.09.17 | ₩186,512 | ₩188,484 | ₩182,395 | ₩185,708 | -0.43% | 985.8만 |
|---|
| 2026.09.16 | ₩186,687 | ₩189,999 | ₩185,520 | ₩187,518 | +0.45% | 985.6만 |
|---|
| 2026.09.15 | ₩186,620 | ₩197,912 | ₩186,418 | ₩190,308 | +1.98% | 1470.5만 |
|---|
| 2026.09.14 | ₩187,760 | ₩192,038 | ₩184,058 | ₩190,911 | +1.68% | 1750.2만 |
|---|
| 2026.09.11 | ₩175,019 | ₩180,316 | ₩174,871 | ₩177,741 | +1.56% | 1073만 |
|---|
| 2026.09.10 | ₩175,207 | ₩180,652 | ₩175,207 | ₩175,917 | +0.41% | 1385.2만 |
|---|
| 2026.09.09 | ₩179,149 | ₩180,517 | ₩175,488 | ₩175,837 | -1.85% | 1067.5만 |
|---|
| 2026.09.08 | ₩183,361 | ₩183,709 | ₩177,647 | ₩179,994 | -1.84% | 1461.4만 |
|---|
| 2026.09.04 | ₩192,212 | ₩194,814 | ₩186,150 | ₩189,449 | -1.44% | 1250.5만 |
|---|
| 2026.09.03 | ₩189,087 | ₩197,121 | ₩188,846 | ₩195,257 | +3.26% | 1817.3만 |
|---|
| 2026.09.02 | ₩188,162 | ₩191,247 | ₩182,905 | ₩183,361 | -2.55% | 1461.8만 |
|---|
| 2026.09.01 | ₩193,862 | ₩197,094 | ₩190,522 | ₩191,649 | -1.14% | 1692.6만 |
|---|
| 2026.08.31 | ₩190,549 | ₩200,635 | ₩190,026 | ₩198,475 | +4.16% | 2601.4만 |
|---|
| 2026.08.28 | ₩185,721 | ₩195,431 | ₩184,809 | ₩194,076 | +4.50% | 2903.4만 |
|---|
| 2026.08.27 | ₩174,992 | ₩186,848 | ₩174,683 | ₩185,654 | +6.09% | 2781.6만 |
|---|
| 2026.08.26 | ₩164,062 | ₩169,735 | ₩163,458 | ₩168,715 | +2.84% | 1338.5만 |
|---|
| 2026.08.25 | ₩168,930 | ₩174,093 | ₩167,978 | ₩170,325 | +0.83% | 1231.8만 |
|---|
| 2026.08.24 | ₩171,746 | ₩174,549 | ₩171,116 | ₩171,733 | -0.01% | 894.9만 |
|---|
| 2026.08.21 | ₩174,737 | ₩175,931 | ₩170,955 | ₩172,310 | -1.39% | 1250.5만 |
|---|
| 2026.08.20 | ₩171,867 | ₩175,891 | ₩170,459 | ₩174,013 | +1.25% | 1695.2만 |
|---|
| 2026.08.19 | ₩159,113 | ₩173,812 | ₩158,939 | ₩170,593 | +7.22% | 2250.4만 |
|---|
| 2026.08.18 | ₩160,239 | ₩163,404 | ₩158,040 | ₩160,253 | +0.01% | 1734.2만 |
|---|
| 2026.08.17 | ₩164,196 | ₩165,443 | ₩157,705 | ₩157,852 | -3.86% | 2020.4만 |
|---|
| 2026.08.14 | ₩171,264 | ₩172,538 | ₩163,847 | ₩166,301 | -2.90% | 1503.1만 |
|---|
| 2026.08.13 | ₩168,447 | ₩174,013 | ₩163,150 | ₩170,660 | +1.31% | 2312.5만 |
|---|
| 2026.08.12 | ₩165,819 | ₩168,501 | ₩163,418 | ₩167,562 | +1.05% | 1265.5만 |
|---|
| 2026.08.11 | ₩169,332 | ₩172,967 | ₩167,857 | ₩171,049 | +1.01% | 1346.1만 |
|---|
| 2026.08.10 | ₩167,267 | ₩171,518 | ₩165,336 | ₩170,915 | +2.18% | 1721.6만 |
|---|
| 2026.08.07 | ₩163,177 | ₩169,185 | ₩162,224 | ₩167,482 | +2.64% | 2670.6만 |
|---|
| 2026.08.06 | ₩151,549 | ₩157,477 | ₩149,939 | ₩157,383 | +3.85% | 1628.2만 |
|---|
| 2026.08.05 | ₩160,803 | ₩160,937 | ₩155,183 | ₩157,208 | -2.24% | 1559.7만 |
|---|
| 2026.08.04 | ₩150,999 | ₩158,697 | ₩150,208 | ₩158,442 | +4.93% | 1939.9만 |
|---|
| 2026.08.03 | ₩153,574 | ₩160,454 | ₩152,488 | ₩153,145 | -0.28% | 2451.8만 |
|---|
| 2026.07.31 | ₩145,514 | ₩150,731 | ₩142,228 | ₩149,175 | +2.52% | 2052.5만 |
|---|
| 2026.07.30 | ₩148,196 | ₩151,710 | ₩142,670 | ₩147,619 | -0.39% | 2975.8만 |
|---|
| 2026.07.29 | ₩148,089 | ₩158,737 | ₩146,855 | ₩155,250 | +4.84% | 4044.8만 |
|---|
| 2026.07.28 | ₩143,341 | ₩150,583 | ₩142,831 | ₩148,357 | +3.50% | 3368.1만 |
|---|
| 2026.07.27 | ₩136,622 | ₩145,044 | ₩134,583 | ₩141,571 | +3.62% | 3253.4만 |
|---|
| 2026.07.24 | ₩127,301 | ₩132,679 | ₩127,234 | ₩132,478 | +4.07% | 2962.5만 |
|---|
| 2026.07.23 | ₩134,127 | ₩134,449 | ₩122,755 | ₩123,304 | -8.07% | 4899.8만 |
|---|
| 2026.07.22 | ₩135,281 | ₩135,670 | ₩127,060 | ₩128,025 | -5.36% | 4360.1만 |
|---|
| 2026.07.21 | ₩136,327 | ₩140,256 | ₩135,522 | ₩136,877 | +0.40% | 1915.9만 |
|---|
| 2026.07.20 | ₩134,811 | ₩141,262 | ₩132,008 | ₩140,417 | +4.16% | 2054.7만 |
|---|
| 2026.07.17 | ₩137,976 | ₩141,933 | ₩137,655 | ₩138,459 | +0.35% | 1620.7만 |
|---|
| 2026.07.16 | ₩140,739 | ₩141,973 | ₩133,189 | ₩139,492 | -0.89% | 2031.8만 |
|---|
| 2026.07.15 | ₩142,831 | ₩145,849 | ₩139,921 | ₩140,458 | -1.66% | 1378.4만 |
|---|
| 2026.07.14 | ₩139,130 | ₩144,789 | ₩137,614 | ₩140,619 | +1.07% | 2321.3만 |
|---|
| 2026.07.13 | ₩146,855 | ₩151,589 | ₩144,374 | ₩149,215 | +1.61% | 1660.7만 |
|---|
| 2026.07.10 | ₩149,229 | ₩149,537 | ₩141,772 | ₩144,454 | -3.20% | 1109.7만 |
|---|
| 2026.07.09 | ₩136,837 | ₩146,520 | ₩136,139 | ₩145,970 | +6.67% | 1424.1만 |
|---|
| 2026.07.08 | ₩142,442 | ₩145,433 | ₩141,356 | ₩144,548 | +1.48% | 1506.9만 |
|---|
| 2026.07.07 | ₩149,604 | ₩152,608 | ₩146,238 | ₩148,504 | -0.74% | 2233.9만 |
|---|
| 2026.07.06 | ₩139,613 | ₩148,384 | ₩138,593 | ₩144,749 | +3.68% | 1652.5만 |
|---|
| 2026.07.02 | ₩142,456 | ₩144,414 | ₩139,264 | ₩142,590 | +0.09% | 2022.8만 |
|---|
| 2026.07.01 | ₩138,942 | ₩143,086 | ₩136,488 | ₩141,893 | +2.12% | 2645.9만 |
|---|
| 2026.06.30 | ₩130,506 | ₩133,631 | ₩130,024 | ₩133,148 | +2.02% | 1943.3만 |
|---|
| 2026.06.29 | ₩134,758 | ₩138,419 | ₩133,403 | ₩134,074 | -0.51% | 2502.3만 |
|---|
| 2026.06.26 | ₩121,293 | ₩132,666 | ₩120,703 | ₩131,888 | +8.74% | 2731.5만 |
|---|
| 2026.06.25 | ₩122,983 | ₩123,465 | ₩119,885 | ₩120,059 | -2.38% | 2373.6만 |
|---|
| 2026.06.24 | ₩126,067 | ₩130,077 | ₩125,289 | ₩125,799 | -0.21% | 1724.6만 |
|---|
| 2026.06.23 | ₩127,596 | ₩130,761 | ₩126,885 | ₩128,669 | +0.84% | 3256만 |
|---|
| 2026.06.22 | ₩125,128 | ₩130,681 | ₩122,687 | ₩124,739 | -0.31% | 2494.1만 |
|---|
| 2026.06.18 | ₩127,824 | ₩129,071 | ₩123,988 | ₩127,462 | -0.28% | 3633.7만 |
|---|
| 2026.06.17 | ₩135,026 | ₩137,990 | ₩127,529 | ₩128,052 | -5.16% | 3216.6만 |
|---|
| 2026.06.16 | ₩138,003 | ₩141,705 | ₩135,723 | ₩135,898 | -1.53% | 1719.8만 |
|---|
| 2026.06.15 | ₩140,551 | ₩143,743 | ₩138,607 | ₩139,680 | -0.62% | 2301.8만 |
|---|
| 2026.06.12 | ₩138,647 | ₩138,741 | ₩131,995 | ₩136,997 | -1.19% | 2604.9만 |
|---|
| 2026.06.11 | ₩138,178 | ₩140,981 | ₩135,898 | ₩138,245 | +0.05% | 2832.2만 |
|---|
| 2026.06.10 | ₩141,195 | ₩147,257 | ₩140,458 | ₩142,241 | +0.74% | 2005.3만 |
|---|
| 2026.06.09 | ₩147,941 | ₩150,731 | ₩138,245 | ₩143,462 | -3.03% | 3582.5만 |
|---|
| 2026.06.08 | ₩149,792 | ₩154,714 | ₩149,135 | ₩153,145 | +2.24% | 1973.8만 |
|---|
| 2026.06.05 | ₩159,850 | ₩162,546 | ₩149,618 | ₩150,811 | -5.65% | 3145.2만 |
|---|
| 2026.06.04 | ₩163,539 | ₩167,374 | ₩160,078 | ₩160,078 | -2.12% | 2814.4만 |
|---|
| 2026.06.03 | ₩171,653 | ₩171,773 | ₩157,369 | ₩158,120 | -7.88% | 3431.6만 |
|---|
| 2026.06.02 | ₩174,214 | ₩178,023 | ₩166,462 | ₩171,197 | -1.73% | 4137.2만 |
|---|
| 2026.06.01 | ₩182,087 | ₩186,687 | ₩176,507 | ₩182,207 | +0.07% | 6878.9만 |
|---|
| 2026.05.29 | ₩158,898 | ₩167,294 | ₩155,961 | ₩166,798 | +4.97% | 6824.3만 |
|---|
| 2026.05.28 | ₩143,502 | ₩147,740 | ₩140,283 | ₩145,822 | +1.62% | 3911.8만 |
|---|
| 2026.05.27 | ₩133,054 | ₩141,356 | ₩132,169 | ₩136,957 | +2.93% | 2863.3만 |
|---|
| 2026.05.26 | ₩134,865 | ₩137,520 | ₩132,397 | ₩134,007 | -0.64% | 2359만 |
|---|
| 2026.05.22 | ₩137,038 | ₩140,270 | ₩133,350 | ₩136,971 | -0.05% | 2364.6만 |
|---|
| 2026.05.21 | ₩135,442 | ₩136,246 | ₩131,579 | ₩133,698 | -1.29% | 2647.4만 |
|---|
| 2026.05.20 | ₩135,120 | ₩138,607 | ₩130,761 | ₩138,540 | +2.53% | 3003.8만 |
|---|
| 2026.05.19 | ₩147,713 | ₩148,639 | ₩135,147 | ₩136,568 | -7.54% | 5562.4만 |
|---|
| 2026.05.18 | ₩132,585 | ₩140,391 | ₩131,231 | ₩138,701 | +4.61% | 5122.1만 |
|---|
| 2026.05.15 | ₩123,506 | ₩129,648 | ₩123,345 | ₩127,502 | +3.24% | 3457만 |
|---|
| 2026.05.14 | ₩117,108 | ₩123,385 | ₩114,587 | ₩121,373 | +3.64% | 2557.2만 |
|---|
| 2026.05.13 | ₩118,798 | ₩118,798 | ₩115,351 | ₩116,746 | -1.73% | 2210.7만 |
|---|
| 2026.05.12 | ₩124,015 | ₩124,418 | ₩118,946 | ₩119,361 | -3.75% | 2235.5만 |
|---|
| 2026.05.11 | ₩122,097 | ₩127,073 | ₩121,333 | ₩122,701 | +0.49% | 2140.3만 |
|---|
| 2026.05.08 | ₩122,218 | ₩123,184 | ₩119,348 | ₩122,285 | +0.05% | 2469.9만 |
|---|
| 2026.05.07 | ₩123,613 | ₩128,159 | ₩123,237 | ₩125,517 | +1.54% | 2796.1만 |
|---|
| 2026.05.06 | ₩122,848 | ₩122,956 | ₩118,302 | ₩119,429 | -2.78% | 2311.8만 |
|---|
| 2026.05.05 | ₩123,720 | ₩124,578 | ₩119,549 | ₩123,398 | -0.26% | 2275.7만 |
|---|
| 2026.05.04 | ₩122,406 | ₩128,240 | ₩122,178 | ₩123,345 | +0.77% | 2186.4만 |
|---|
| 2026.05.01 | ₩121,950 | ₩124,190 | ₩117,846 | ₩122,258 | +0.25% | 2291.2만 |
|---|
| 2026.04.30 | ₩117,953 | ₩118,973 | ₩115,177 | ₩118,436 | +0.41% | 2215.2만 |
|---|
| 2026.04.29 | ₩119,442 | ₩119,764 | ₩116,813 | ₩119,214 | -0.19% | 1864.7만 |
|---|
| 2026.04.28 | ₩122,178 | ₩124,726 | ₩120,877 | ₩121,360 | -0.67% | 2099만 |
|---|
| 2026.04.27 | ₩119,442 | ₩126,107 | ₩117,766 | ₩121,306 | +1.56% | 3278.9만 |
|---|
| 2026.04.24 | ₩115,043 | ₩121,226 | ₩113,903 | ₩120,931 | +5.12% | 3901.2만 |
|---|
| 2026.04.23 | ₩117,014 | ₩120,729 | ₩112,092 | ₩113,702 | -2.83% | 8410.3만 |
|---|
| 2026.04.22 | ₩136,126 | ₩139,894 | ₩135,495 | ₩138,231 | +1.55% | 3571.5만 |
|---|
| 2026.04.21 | ₩134,583 | ₩140,149 | ₩132,853 | ₩134,302 | -0.21% | 2414.8만 |
|---|
| 2026.04.20 | ₩130,681 | ₩135,013 | ₩129,836 | ₩133,738 | +2.34% | 2030.7만 |
|---|
| 2026.04.17 | ₩131,365 | ₩132,531 | ₩128,924 | ₩129,635 | -1.32% | 1775.5만 |
|---|
| 2026.04.16 | ₩130,909 | ₩133,296 | ₩127,905 | ₩129,340 | -1.20% | 2197.2만 |
|---|
| 2026.04.15 | ₩120,971 | ₩127,180 | ₩119,630 | ₩126,322 | +4.42% | 2583.6만 |
|---|
| 2026.04.14 | ₩121,695 | ₩123,921 | ₩116,840 | ₩117,739 | -3.25% | 2513.3만 |
|---|
| 2026.04.13 | ₩113,688 | ₩119,683 | ₩112,897 | ₩119,442 | +5.06% | 3167.5만 |
|---|
| 2026.04.10 | ₩119,241 | ₩119,241 | ₩108,954 | ₩111,315 | -6.65% | 5871.6만 |
|---|
| 2026.04.09 | ₩129,420 | ₩130,305 | ₩118,905 | ₩120,448 | -6.93% | 4213.2만 |
|---|
| 2026.04.08 | ₩140,498 | ₩141,598 | ₩130,037 | ₩130,721 | -6.96% | 1979.7만 |
|---|
| 2026.04.07 | ₩137,829 | ₩139,425 | ₩133,443 | ₩134,852 | -2.16% | 1200.8만 |
|---|
| 2026.04.06 | ₩138,097 | ₩138,580 | ₩134,650 | ₩137,360 | -0.53% | 914.1만 |
|---|
| 2026.04.02 | ₩136,515 | ₩138,687 | ₩132,049 | ₩136,796 | +0.21% | 1663만 |
|---|
| 2026.04.01 | ₩141,128 | ₩142,027 | ₩136,810 | ₩139,532 | -1.13% | 1244만 |
|---|
| 2026.03.31 | ₩141,544 | ₩142,939 | ₩139,559 | ₩140,216 | -0.94% | 1682.1만 |
|---|
| 2026.03.30 | ₩134,194 | ₩142,147 | ₩133,443 | ₩140,779 | +4.91% | 1868.6만 |
|---|
| 2026.03.27 | ₩137,655 | ₩137,695 | ₩131,888 | ₩133,323 | -3.15% | 1811만 |
|---|
| 2026.03.26 | ₩137,360 | ₩141,946 | ₩135,294 | ₩138,996 | +1.19% | 1159.5만 |
|---|
| 2026.03.25 | ₩142,831 | ₩143,341 | ₩135,643 | ₩138,218 | -3.23% | 1472.9만 |
|---|
| 2026.03.24 | ₩146,372 | ₩146,520 | ₩139,908 | ₩140,350 | -4.11% | 1783.5만 |
|---|
| 2026.03.23 | ₩148,545 | ₩151,884 | ₩147,378 | ₩148,799 | +0.17% | 1221.9만 |
|---|
| 2026.03.20 | ₩149,269 | ₩150,409 | ₩146,345 | ₩148,035 | -0.83% | 1886.3만 |
|---|
| 2026.03.19 | ₩153,131 | ₩157,034 | ₩150,141 | ₩151,911 | -0.80% | 1136.2만 |
|---|
| 2026.03.18 | ₩154,231 | ₩157,503 | ₩152,260 | ₩152,501 | -1.12% | 1008만 |
|---|
| 2026.03.17 | ₩154,768 | ₩159,582 | ₩153,158 | ₩156,538 | +1.14% | 1336.9만 |
|---|
| 2026.03.16 | ₩156,779 | ₩157,182 | ₩152,622 | ₩154,070 | -1.73% | 1228.9만 |
|---|
| 2026.03.13 | ₩151,294 | ₩155,452 | ₩149,819 | ₩152,380 | +0.72% | 1484.6만 |
|---|
| 2026.03.12 | ₩154,607 | ₩157,195 | ₩150,771 | ₩151,509 | -2.00% | 1837.2만 |
|---|
| 2026.03.11 | ₩157,450 | ₩159,368 | ₩152,354 | ₩155,076 | -1.51% | 1459.5만 |
|---|
| 2026.03.10 | ₩162,265 | ₩162,855 | ₩153,775 | ₩156,390 | -3.62% | 2187.3만 |
|---|
| 2026.03.09 | ₩165,041 | ₩169,882 | ₩162,667 | ₩163,525 | -0.92% | 2032.5만 |
|---|
| 2026.03.06 | ₩161,607 | ₩167,187 | ₩161,178 | ₩166,757 | +3.19% | 2597.2만 |
|---|
| 2026.03.05 | ₩153,923 | ₩163,726 | ₩153,064 | ₩161,446 | +4.89% | 2656.8만 |
|---|
| 2026.03.04 | ₩150,355 | ₩154,513 | ₩149,537 | ₩152,702 | +1.56% | 1743.2만 |
|---|
| 2026.03.03 | ₩144,843 | ₩154,124 | ₩144,186 | ₩151,804 | +4.81% | 1760.6만 |
|---|
| 2026.03.02 | ₩142,134 | ₩148,974 | ₩140,954 | ₩146,748 | +3.25% | 1478.1만 |
|---|
| 2026.02.27 | ₩140,820 | ₩145,782 | ₩139,479 | ₩144,857 | +2.87% | 1908.5만 |
|---|
| 2026.02.26 | ₩144,105 | ₩147,727 | ₩142,925 | ₩146,587 | +1.72% | 2656.5만 |
|---|
| 2026.02.25 | ₩136,300 | ₩140,458 | ₩134,329 | ₩139,787 | +2.56% | 1549.3만 |
|---|
| 2026.02.24 | ₩135,401 | ₩141,758 | ₩134,798 | ₩137,453 | +1.52% | 1846.2만 |
|---|
| 2026.02.23 | ₩136,716 | ₩136,716 | ₩133,014 | ₩135,187 | -1.12% | 2420만 |
|---|
| 2026.02.20 | ₩142,161 | ₩144,575 | ₩139,237 | ₩139,841 | -1.63% | 1570만 |
|---|
| 2026.02.19 | ₩144,937 | ₩146,479 | ₩142,416 | ₩143,998 | -0.65% | 1322.5만 |
|---|
| 2026.02.18 | ₩142,067 | ₩145,192 | ₩138,674 | ₩144,588 | +1.77% | 1813.9만 |
|---|
| 2026.02.17 | ₩146,935 | ₩148,665 | ₩139,318 | ₩142,040 | -3.33% | 2734.3만 |
|---|
| 2026.02.13 | ₩141,021 | ₩144,427 | ₩140,270 | ₩143,609 | +1.84% | 2277.1만 |
|---|
| 2026.02.12 | ₩136,689 | ₩139,090 | ₩133,135 | ₩138,526 | +1.34% | 2721.3만 |
|---|
| 2026.02.11 | ₩141,598 | ₩142,080 | ₩133,336 | ₩134,892 | -4.74% | 2607.6만 |
|---|
| 2026.02.10 | ₩140,806 | ₩146,157 | ₩140,686 | ₩142,805 | +1.42% | 2187만 |
|---|
| 2026.02.09 | ₩134,114 | ₩139,814 | ₩131,432 | ₩139,304 | +3.87% | 2312.7만 |
|---|
| 2026.02.06 | ₩136,367 | ₩139,479 | ₩132,692 | ₩135,106 | -0.92% | 3472.7만 |
|---|
| 2026.02.05 | ₩146,533 | ₩150,328 | ₩136,434 | ₩137,641 | -6.07% | 3617.9만 |
|---|
| 2026.02.04 | ₩143,757 | ₩149,068 | ₩141,155 | ₩148,960 | +3.62% | 3671.8만 |
|---|
| 2026.02.03 | ₩154,258 | ₩155,425 | ₩144,977 | ₩147,217 | -4.56% | 3473만 |
|---|
| 2026.02.02 | ₩159,327 | ₩163,177 | ₩156,042 | ₩158,255 | -0.67% | 1888.9만 |
|---|
| 2026.01.30 | ₩157,638 | ₩159,368 | ₩155,425 | ₩156,927 | -0.45% | 2805.4만 |
|---|
| 2026.01.29 | ₩158,965 | ₩159,542 | ₩151,723 | ₩156,551 | -1.52% | 5512.5만 |
|---|
| 2026.01.28 | ₩177,393 | ₩179,270 | ₩173,195 | ₩173,839 | -2.00% | 2125.4만 |
|---|
| 2026.01.27 | ₩182,167 | ₩182,435 | ₩175,502 | ₩176,762 | -2.97% | 1180.4만 |
|---|
| 2026.01.26 | ₩180,450 | ₩183,240 | ₩178,734 | ₩182,851 | +1.33% | 1749만 |
|---|
| 2026.01.23 | ₩172,538 | ₩179,512 | ₩171,974 | ₩178,519 | +3.47% | 1660.5만 |
|---|
| 2026.01.22 | ₩168,984 | ₩172,645 | ₩167,777 | ₩172,417 | +2.03% | 1294.4만 |
|---|
| 2026.01.21 | ₩171,666 | ₩171,679 | ₩166,006 | ₩168,045 | -2.11% | 1612만 |
|---|
| 2026.01.20 | ₩169,748 | ₩172,712 | ₩167,683 | ₩168,179 | -0.92% | 1971.2만 |
|---|
| 2026.01.16 | ₩173,946 | ₩176,159 | ₩170,124 | ₩170,741 | -1.84% | 2005.2만 |
|---|
| 2026.01.15 | ₩181,255 | ₩182,717 | ₩174,254 | ₩175,917 | -2.94% | 1458.3만 |
|---|
| 2026.01.14 | ₩184,259 | ₩185,332 | ₩177,849 | ₩180,531 | -2.02% | 1564.7만 |
|---|
| 2026.01.13 | ₩190,630 | ₩194,063 | ₩183,978 | ₩185,332 | -2.78% | 1289.8만 |
|---|
| 2026.01.12 | ₩189,959 | ₩192,816 | ₩189,302 | ₩191,300 | +0.71% | 990만 |
|---|
| 2026.01.09 | ₩197,617 | ₩197,617 | ₩189,677 | ₩190,174 | -3.77% | 1184.5만 |
|---|
| 2026.01.08 | ₩201,091 | ₩201,573 | ₩196,048 | ₩196,061 | -2.50% | 742.6만 |
|---|
| 2026.01.07 | ₩198,489 | ₩204,001 | ₩198,153 | ₩202,378 | +1.96% | 619.6만 |
|---|
| 2026.01.06 | ₩197,711 | ₩200,594 | ₩196,745 | ₩199,575 | +0.94% | 642.8만 |
|---|
| 2026.01.05 | ₩196,490 | ₩200,916 | ₩195,525 | ₩197,952 | +0.74% | 985.5만 |
|---|
| 2026.01.02 | ₩205,302 | ₩205,463 | ₩195,324 | ₩197,751 | -3.68% | 989.7만 |
|---|
| 2025.12.31 | ₩206,522 | ₩207,260 | ₩204,765 | ₩205,449 | -0.52% | 525.6만 |
|---|
| 2025.12.30 | ₩206,334 | ₩207,461 | ₩205,530 | ₩206,844 | +0.25% | 511.1만 |
|---|
| 2025.12.29 | ₩205,288 | ₩208,802 | ₩204,913 | ₩207,313 | +0.99% | 715.8만 |
|---|
| 2025.12.26 | ₩204,524 | ₩207,179 | ₩204,135 | ₩206,388 | +0.91% | 545.1만 |
|---|
| 2025.12.24 | ₩205,865 | ₩206,455 | ₩203,867 | ₩204,645 | -0.59% | 389.7만 |
|---|
| 2025.12.23 | ₩208,547 | ₩209,339 | ₩203,357 | ₩207,018 | -0.73% | 1257.3만 |
|---|
| 2025.12.22 | ₩210,371 | ₩210,774 | ₩205,396 | ₩210,130 | -0.11% | 1112만 |
|---|
| 2025.12.19 | ₩205,154 | ₩209,432 | ₩204,577 | ₩208,292 | +1.53% | 2525.8만 |
|---|
| 2025.12.18 | ₩209,902 | ₩211,605 | ₩202,713 | ₩205,704 | -2.00% | 964.4만 |
|---|
| 2025.12.17 | ₩210,559 | ₩217,173 | ₩209,607 | ₩209,859 | -0.33% | 1177.5만 |
|---|
| 2025.12.16 | ₩207,735 | ₩210,846 | ₩206,420 | ₩209,518 | +0.86% | 1667.3만 |
|---|
| 2025.12.15 | ₩214,046 | ₩215,494 | ₩203,995 | ₩205,248 | -4.11% | 2962.9만 |
|---|
| 2025.12.12 | ₩232,658 | ₩234,600 | ₩230,115 | ₩232,033 | -0.27% | 749.5만 |
|---|
| 2025.12.11 | ₩228,798 | ₩234,700 | ₩228,294 | ₩232,685 | +1.70% | 703.7만 |
|---|
| 2025.12.10 | ₩228,147 | ₩231,121 | ₩226,800 | ₩228,949 | +0.35% | 846.1만 |
|---|
| 2025.12.09 | ₩228,694 | ₩230,944 | ₩227,726 | ₩229,311 | +0.27% | 489.5만 |
|---|
| 2025.12.08 | ₩229,131 | ₩233,889 | ₩228,109 | ₩228,938 | -0.08% | 774.1만 |
|---|
| 2025.12.05 | ₩225,534 | ₩231,078 | ₩224,778 | ₩229,163 | +1.61% | 647.3만 |
|---|
| 2025.12.04 | ₩225,580 | ₩227,055 | ₩222,814 | ₩225,008 | -0.25% | 554.9만 |
|---|
| 2025.12.03 | ₩220,483 | ₩223,429 | ₩218,193 | ₩223,407 | +1.33% | 462만 |
|---|
| 2025.12.02 | ₩222,259 | ₩223,549 | ₩221,020 | ₩221,122 | -0.51% | 655.1만 |
|---|
| 2025.12.01 | ₩215,030 | ₩221,575 | ₩214,314 | ₩220,502 | +2.54% | 693.4만 |
|---|
| 2025.11.28 | ₩216,728 | ₩218,338 | ₩215,926 | ₩217,911 | +0.55% | 452.1만 |
|---|
| 2025.11.26 | ₩219,209 | ₩220,489 | ₩214,539 | ₩215,312 | -1.78% | 1003.6만 |
|---|
| 2025.11.25 | ₩217,900 | ₩222,871 | ₩217,533 | ₩221,371 | +1.59% | 728만 |
|---|
| 2025.11.24 | ₩218,177 | ₩219,810 | ₩215,604 | ₩218,831 | +0.30% | 894.7만 |
|---|
| 2025.11.21 | ₩215,199 | ₩219,842 | ₩213,241 | ₩218,185 | +1.39% | 735.4만 |
|---|
| 2025.11.20 | ₩222,763 | ₩223,083 | ₩213,853 | ₩214,706 | -3.62% | 809.6만 |
|---|
| 2025.11.19 | ₩219,051 | ₩220,253 | ₩216,613 | ₩218,995 | -0.03% | 957.7만 |
|---|
| 2025.11.18 | ₩221,846 | ₩223,970 | ₩217,697 | ₩219,402 | -1.10% | 764.1만 |
|---|
| 2025.11.17 | ₩227,168 | ₩228,927 | ₩222,149 | ₩224,182 | -1.31% | 570.1만 |
|---|
| 2025.11.14 | ₩225,845 | ₩232,103 | ₩225,057 | ₩228,109 | +1.00% | 591.8만 |
|---|
| 2025.11.13 | ₩228,632 | ₩231,481 | ₩226,379 | ₩227,911 | -0.32% | 814.7만 |
|---|
| 2025.11.12 | ₩233,012 | ₩233,358 | ₩227,771 | ₩231,760 | -0.54% | 760.4만 |
|---|
| 2025.11.11 | ₩231,596 | ₩233,533 | ₩230,496 | ₩230,856 | -0.32% | 517.7만 |
|---|
| 2025.11.10 | ₩231,711 | ₩232,983 | ₩228,308 | ₩232,366 | +0.28% | 704.5만 |
|---|
| 2025.11.07 | ₩228,353 | ₩231,508 | ₩225,459 | ₩231,178 | +1.24% | 816.3만 |
|---|
| 2025.11.06 | ₩234,632 | ₩235,772 | ₩227,996 | ₩230,346 | -1.83% | 1023.1만 |
|---|
| 2025.11.05 | ₩239,171 | ₩239,426 | ₩233,975 | ₩235,941 | -1.35% | 760.4만 |
|---|
| 2025.11.04 | ₩241,405 | ₩243,720 | ₩235,115 | ₩238,071 | -1.38% | 972.5만 |
|---|
| 2025.11.03 | ₩247,344 | ₩247,344 | ₩237,655 | ₩245,117 | -0.90% | 873.3만 |
|---|
| 2025.10.31 | ₩252,995 | ₩254,186 | ₩242,296 | ₩246,577 | -2.54% | 1187.2만 |
|---|
| 2025.10.30 | ₩248,575 | ₩258,794 | ₩240,582 | ₩250,707 | +0.86% | 1520.3만 |
|---|
| 2025.10.29 | ₩250,670 | ₩250,670 | ₩244,114 | ₩244,543 | -2.44% | 1343.4만 |
|---|
| 2025.10.28 | ₩254,632 | ₩255,085 | ₩251,574 | ₩251,574 | -1.20% | 472.5만 |
|---|
| 2025.10.27 | ₩253,226 | ₩255,270 | ₩251,332 | ₩253,821 | +0.24% | 573.5만 |
|---|
| 2025.10.24 | ₩253,677 | ₩254,817 | ₩249,152 | ₩249,498 | -1.65% | 535.5만 |
|---|
| 2025.10.23 | ₩249,771 | ₩253,363 | ₩248,916 | ₩251,912 | +0.86% | 422.4만 |
|---|
| 2025.10.22 | ₩252,614 | ₩254,280 | ₩248,889 | ₩250,968 | -0.65% | 607.3만 |
|---|
| 2025.10.21 | ₩246,099 | ₩253,325 | ₩244,163 | ₩252,537 | +2.62% | 629.9만 |
|---|
| 2025.10.20 | ₩243,186 | ₩247,312 | ₩243,108 | ₩246,113 | +1.20% | 535.8만 |
|---|
| 2025.10.17 | ₩238,723 | ₩243,157 | ₩238,173 | ₩242,371 | +1.53% | 420.1만 |
|---|
| 2025.10.16 | ₩245,152 | ₩249,184 | ₩238,205 | ₩239,927 | -2.13% | 539.2만 |
|---|
| 2025.10.15 | ₩246,233 | ₩247,333 | ₩241,325 | ₩242,223 | -1.63% | 381.7만 |
|---|
| 2025.10.14 | ₩243,377 | ₩247,915 | ₩240,700 | ₩244,425 | +0.43% | 439.5만 |
|---|
| 2025.10.13 | ₩240,611 | ₩248,315 | ₩239,436 | ₩247,762 | +2.97% | 592.6만 |
|---|
| 2025.10.10 | ₩246,770 | ₩248,916 | ₩238,001 | ₩238,377 | -3.40% | 702만 |
|---|