[AI의 종목 이야기] 서비스나우, M&A 위해 40억달러 채권 발행
무료
Akamai : ( AKAM:US )
153.01USD ▲ 5.30 (3.59%)
2026-05-11
최근 1년 일별 시세
(2026-05-11 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-11 | 153.01 | ▲5.30 | ▲3.59% |
| 26-05-08 | 147.71 | ▲31.02 | ▲26.58% |
| 26-05-07 | 116.69 | ▼-5.30 | ▼-4.34% |
| 26-05-06 | 121.99 | ▲4.05 | ▲3.43% |
| 26-05-05 | 117.94 | ▲12.16 | ▲11.5% |
| 26-05-04 | 105.78 | ▲1.91 | ▲1.84% |
| 26-05-01 | 103.87 | ▲0.89 | ▲0.86% |
| 26-04-30 | 102.98 | ▲3.18 | ▲3.19% |
| 26-04-29 | 99.80 | ▲4.37 | ▲4.58% |
| 26-04-28 | 95.43 | ▼-0.50 | ▼-0.52% |
| 26-04-27 | 95.93 | ▲0.68 | ▲0.71% |
| 26-04-24 | 95.25 | ▼-0.93 | ▼-0.97% |
| 26-04-23 | 96.18 | ▼-0.93 | ▼-0.96% |
| 26-04-22 | 97.11 | ▼-0.97 | ▼-0.99% |
| 26-04-21 | 98.08 | ▲0.46 | ▲0.47% |
| 26-04-20 | 97.62 | ▲1.73 | ▲1.8% |
| 26-04-17 | 95.89 | ▼-0.92 | ▼-0.95% |
| 26-04-16 | 96.81 | ▲6.43 | ▲7.11% |
| 26-04-15 | 90.38 | ▲1.54 | ▲1.73% |
| 26-04-14 | 88.84 | ▼-6.10 | ▼-6.43% |
| 26-04-13 | 94.94 | ▲3.59 | ▲3.93% |
| 26-04-10 | 91.35 | ▼-18.26 | ▼-16.66% |
| 26-04-09 | 109.61 | ▼-6.39 | ▼-5.51% |
| 26-04-08 | 116.00 | ▲2.11 | ▲1.85% |
| 26-04-07 | 113.89 | ▼-0.71 | ▼-0.62% |
| 26-04-06 | 114.60 | ▼-3.40 | ▼-2.88% |
| 26-04-02 | 118.00 | ▲2.25 | ▲1.94% |
| 26-04-01 | 115.75 | ▲0.90 | ▲0.78% |
| 26-03-31 | 114.85 | ▲4.63 | ▲4.2% |
| 26-03-30 | 110.22 | ▼-4.28 | ▼-3.74% |
| 26-03-27 | 114.50 | ▼-2.75 | ▼-2.35% |
| 26-03-26 | 117.25 | ▼-1.90 | ▼-1.59% |
| 26-03-25 | 119.15 | ▲4.65 | ▲4.06% |
| 26-03-24 | 114.50 | ▲0.07 | ▲0.06% |
| 26-03-23 | 114.43 | ▲3.95 | ▲3.58% |
| 26-03-20 | 110.48 | ▲0.48 | ▲0.44% |
| 26-03-19 | 110.00 | ▲1.14 | ▲1.05% |
| 26-03-18 | 108.86 | ▲3.02 | ▲2.85% |
| 26-03-17 | 105.84 | ▲0.40 | ▲0.38% |
| 26-03-16 | 105.44 | ▼-2.23 | ▼-2.07% |
| 26-03-13 | 107.67 | ▲2.20 | ▲2.09% |
| 26-03-12 | 105.47 | ▼-1.00 | ▼-0.94% |
| 26-03-11 | 106.47 | ▲1.97 | ▲1.89% |
| 26-03-10 | 104.50 | ▲2.39 | ▲2.34% |
| 26-03-09 | 102.11 | ▲2.22 | ▲2.22% |
| 26-03-06 | 99.89 | ▼-1.11 | ▼-1.1% |
| 26-03-05 | 101.00 | ▼-1.98 | ▼-1.92% |
| 26-03-04 | 102.98 | ▲0.90 | ▲0.88% |
| 26-03-03 | 102.08 | ▲4.44 | ▲4.55% |
| 26-03-02 | 97.64 | ▼-0.75 | ▼-0.76% |
| 26-02-27 | 98.39 | ▼-1.51 | ▼-1.51% |
| 26-02-26 | 99.90 | ▼-0.14 | ▼-0.14% |
| 26-02-25 | 100.04 | ▼-0.09 | ▼-0.09% |
| 26-02-24 | 100.13 | ▲1.37 | ▲1.39% |
| 26-02-23 | 98.76 | ▲4.59 | ▲4.87% |
| 26-02-20 | 94.17 | ▼-15.42 | ▼-14.07% |
| 26-02-19 | 109.59 | ▲0.28 | ▲0.26% |
| 26-02-18 | 109.31 | ▲0.89 | ▲0.82% |
| 26-02-17 | 108.42 | ▼-3.34 | ▼-2.99% |
| 26-02-13 | 111.76 | ▲7.15 | ▲6.83% |
| 26-02-12 | 104.61 | ▲9.81 | ▲10.35% |
| 26-02-11 | 94.80 | ▲0.40 | ▲0.42% |
| 26-02-10 | 94.40 | ▼-0.32 | ▼-0.34% |
| 26-02-09 | 94.72 | ▼-0.36 | ▼-0.38% |
| 26-02-06 | 95.08 | ▲3.59 | ▲3.92% |
| 26-02-05 | 91.49 | ▼-0.43 | ▼-0.47% |
| 26-02-04 | 91.92 | ▲0.13 | ▲0.14% |
| 26-02-03 | 91.79 | ▼-4.84 | ▼-5.01% |
| 26-02-02 | 96.63 | ▼-0.52 | ▼-0.54% |
| 26-01-30 | 97.15 | ▼-2.20 | ▼-2.21% |
| 26-01-29 | 99.35 | ▼-2.75 | ▼-2.69% |
| 26-01-28 | 102.10 | ▼-1.16 | ▼-1.12% |
| 26-01-27 | 103.26 | ▲4.60 | ▲4.66% |
| 26-01-26 | 98.66 | ▲3.58 | ▲3.77% |
| 26-01-23 | 95.08 | ▼-1.95 | ▼-2.01% |
| 26-01-22 | 97.03 | ▲3.31 | ▲3.53% |
| 26-01-21 | 93.72 | ▲4.12 | ▲4.6% |
| 26-01-20 | 89.60 | ▼-3.89 | ▼-4.16% |
| 26-01-16 | 93.49 | ▲1.96 | ▲2.14% |
| 26-01-15 | 91.53 | ▲0.88 | ▲0.97% |
| 26-01-14 | 90.65 | ▲1.79 | ▲2.01% |
| 26-01-13 | 88.86 | ▼-2.41 | ▼-2.64% |
| 26-01-12 | 91.27 | ▲3.15 | ▲3.57% |
| 26-01-09 | 88.12 | ▲2.41 | ▲2.81% |
| 26-01-08 | 85.71 | ▼-2.47 | ▼-2.8% |
| 26-01-07 | 88.18 | ▼-0.56 | ▼-0.63% |
| 26-01-06 | 88.74 | ▲2.83 | ▲3.29% |
| 26-01-05 | 85.91 | ▲0.81 | ▲0.95% |
| 26-01-02 | 85.10 | ▼-2.15 | ▼-2.46% |
| 25-12-31 | 87.25 | ▼-0.72 | ▼-0.82% |
| 25-12-30 | 87.97 | ▼-0.27 | ▼-0.31% |
| 25-12-29 | 88.24 | ▼-0.18 | ▼-0.2% |
| 25-12-26 | 88.42 | ▼-0.40 | ▼-0.45% |
| 25-12-24 | 88.82 | ▼-0.41 | ▼-0.46% |
| 25-12-23 | 89.23 | ▼-0.88 | ▼-0.98% |
| 25-12-22 | 90.11 | ▲0.89 | ▲1% |
| 25-12-19 | 89.22 | ▲0.73 | ▲0.82% |
| 25-12-18 | 88.49 | ▲0.94 | ▲1.07% |
| 25-12-17 | 87.55 | ▼-0.19 | ▼-0.22% |
| 25-12-16 | 87.74 | ▲1.21 | ▲1.4% |
| 25-12-15 | 86.53 | ▲0.65 | ▲0.76% |
| 25-12-12 | 85.88 | ▲0.43 | ▲0.5% |
| 25-12-11 | 85.45 | ▼-1.00 | ▼-1.16% |
| 25-12-10 | 86.45 | ▲0.79 | ▲0.92% |
| 25-12-09 | 85.66 | ▲0.34 | ▲0.4% |
| 25-12-08 | 85.32 | ▲1.83 | ▲2.19% |
| 25-12-05 | 83.49 | ▼-3.11 | ▼-3.59% |
| 25-12-04 | 86.60 | ▼-1.37 | ▼-1.56% |
| 25-12-03 | 87.97 | ▲1.14 | ▲1.31% |
| 25-12-02 | 86.83 | ▼-0.88 | ▼-1% |
| 25-12-01 | 87.71 | ▼-1.81 | ▼-2.02% |
| 25-11-28 | 89.52 | ▲0.07 | ▲0.08% |
| 25-11-26 | 89.45 | ▼-1.26 | ▼-1.39% |
| 25-11-25 | 90.71 | ▲2.37 | ▲2.68% |
| 25-11-24 | 88.34 | ▼-0.67 | ▼-0.75% |
| 25-11-21 | 89.01 | ▲1.63 | ▲1.87% |
| 25-11-20 | 87.38 | ▲0.86 | ▲0.99% |
| 25-11-19 | 86.52 | ▼-1.22 | ▼-1.39% |
| 25-11-18 | 87.74 | ▲0.12 | ▲0.14% |
| 25-11-17 | 87.62 | ▲0.45 | ▲0.52% |
| 25-11-14 | 87.17 | ▼-1.50 | ▼-1.69% |
| 25-11-13 | 88.67 | ▼-1.43 | ▼-1.59% |
| 25-11-12 | 90.10 | ▼-0.51 | ▼-0.56% |
| 25-11-11 | 90.61 | ▲3.49 | ▲4.01% |
| 25-11-10 | 87.12 | ▲3.38 | ▲4.04% |
| 25-11-07 | 83.74 | ▲10.74 | ▲14.71% |
| 25-11-06 | 73.00 | ▲0.02 | ▲0.03% |
| 25-11-05 | 72.98 | ▲1.01 | ▲1.4% |
| 25-11-04 | 71.97 | ▼-2.56 | ▼-3.43% |
| 25-11-03 | 74.53 | ▼-0.57 | ▼-0.76% |
| 25-10-31 | 75.10 | ▲1.17 | ▲1.58% |
| 25-10-30 | 73.93 | ▲0.92 | ▲1.26% |
| 25-10-29 | 73.01 | ▼-2.74 | ▼-3.62% |
| 25-10-28 | 75.75 | ▲0.26 | ▲0.34% |
| 25-10-27 | 75.49 | ▲0.44 | ▲0.59% |
| 25-10-24 | 75.05 | ▲0.44 | ▲0.59% |
| 25-10-23 | 74.61 | ▼-0.10 | ▼-0.13% |
| 25-10-22 | 74.71 | ▼-1.42 | ▼-1.87% |
| 25-10-21 | 76.13 | ▲1.88 | ▲2.53% |
| 25-10-20 | 74.25 | ▲1.39 | ▲1.91% |
| 25-10-17 | 72.86 | ▼-0.10 | ▼-0.14% |
| 25-10-16 | 72.96 | ▼-0.71 | ▼-0.96% |
| 25-10-15 | 73.67 | ▼-0.42 | ▼-0.57% |
| 25-10-14 | 74.09 | ▲0.29 | ▲0.39% |
| 25-10-13 | 73.80 | ▲0.56 | ▲0.76% |
| 25-10-10 | 73.24 | ▼-2.26 | ▼-2.99% |
| 25-10-09 | 75.50 | ▼-1.22 | ▼-1.59% |
| 25-10-08 | 76.72 | ▲0.12 | ▲0.16% |
| 25-10-07 | 76.60 | ▼-1.84 | ▼-2.35% |
| 25-10-06 | 78.44 | ▲0.88 | ▲1.13% |
| 25-10-03 | 77.56 | ▼-0.45 | ▼-0.58% |
| 25-10-02 | 78.01 | ▲2.17 | ▲2.86% |
| 25-10-01 | 75.84 | ▲0.08 | ▲0.11% |
| 25-09-30 | 75.76 | ▼-0.47 | ▼-0.62% |
| 25-09-29 | 76.23 | ▲0.18 | ▲0.24% |
| 25-09-26 | 76.05 | ▲0.67 | ▲0.89% |
| 25-09-25 | 75.38 | ▼-0.85 | ▼-1.12% |
| 25-09-24 | 76.23 | ▲0.96 | ▲1.28% |
| 25-09-23 | 75.27 | ▼-1.41 | ▼-1.84% |
| 25-09-22 | 76.68 | ▲0.40 | ▲0.52% |
| 25-09-19 | 76.28 | ▼-0.81 | ▼-1.05% |
| 25-09-18 | 77.09 | ▲1.25 | ▲1.65% |
| 25-09-17 | 75.84 | ▼-0.54 | ▼-0.71% |
| 25-09-16 | 76.38 | ▼-0.08 | ▼-0.1% |
| 25-09-15 | 76.46 | ▼-0.38 | ▼-0.49% |
| 25-09-12 | 76.84 | ▼-2.36 | ▼-2.98% |
| 25-09-11 | 79.20 | ▲2.45 | ▲3.19% |
| 25-09-10 | 76.75 | ▼-1.41 | ▼-1.8% |
| 25-09-09 | 78.16 | ▼-0.72 | ▼-0.91% |
| 25-09-08 | 78.88 | ▲0.32 | ▲0.41% |
| 25-09-05 | 78.56 | ▲1.37 | ▲1.77% |
| 25-09-04 | 77.19 | ▼-0.37 | ▼-0.48% |
| 25-09-03 | 77.56 | ▲0.58 | ▲0.75% |
| 25-09-02 | 76.98 | ▼-2.15 | ▼-2.72% |
| 25-08-29 | 79.13 | ▲0.74 | ▲0.94% |
| 25-08-28 | 78.39 | ▲0.12 | ▲0.15% |
| 25-08-27 | 78.27 | ▲1.33 | ▲1.73% |
| 25-08-26 | 76.94 | ▲0.42 | ▲0.55% |
| 25-08-25 | 76.52 | ▼-1.12 | ▼-1.44% |
| 25-08-22 | 77.64 | ▲1.32 | ▲1.73% |
| 25-08-21 | 76.32 | ▲0.26 | ▲0.34% |
| 25-08-20 | 76.06 | ▼-0.43 | ▼-0.56% |
| 25-08-19 | 76.49 | ▲1.21 | ▲1.61% |
| 25-08-18 | 75.28 | ▲0.86 | ▲1.16% |
| 25-08-15 | 74.42 | ▲0.15 | ▲0.2% |
| 25-08-14 | 74.27 | ▼-1.17 | ▼-1.55% |
| 25-08-13 | 75.44 | ▲3.47 | ▲4.82% |
| 25-08-12 | 71.97 | ▲1.36 | ▲1.93% |
| 25-08-11 | 70.61 | ▲0.08 | ▲0.11% |
| 25-08-08 | 70.53 | ▼-4.23 | ▼-5.66% |
| 25-08-07 | 74.76 | ▲0.28 | ▲0.38% |
| 25-08-06 | 74.48 | ▲0.83 | ▲1.13% |
| 25-08-05 | 73.65 | ▼-1.85 | ▼-2.45% |
| 25-08-04 | 75.50 | ▲1.12 | ▲1.51% |
| 25-08-01 | 74.38 | ▼-1.93 | ▼-2.53% |
| 25-07-31 | 76.31 | ▼-1.75 | ▼-2.24% |
| 25-07-30 | 78.06 | ▼-1.43 | ▼-1.8% |
| 25-07-29 | 79.49 | ▼-0.22 | ▼-0.28% |
| 25-07-28 | 79.71 | ▼-1.04 | ▼-1.29% |
| 25-07-25 | 80.75 | ▲0.04 | ▲0.05% |
| 25-07-24 | 80.71 | ▲0.03 | ▲0.04% |
| 25-07-23 | 80.68 | ▲0.28 | ▲0.35% |
| 25-07-22 | 80.40 | ▲1.69 | ▲2.15% |
| 25-07-21 | 78.71 | ▲0.02 | ▲0.03% |
| 25-07-18 | 78.69 | ▲0.76 | ▲0.98% |
| 25-07-17 | 77.93 | ▲0.89 | ▲1.16% |
| 25-07-16 | 77.04 | ▲0.24 | ▲0.31% |
| 25-07-15 | 76.80 | ▼-0.61 | ▼-0.79% |
| 25-07-14 | 77.41 | ▲0.03 | ▲0.04% |
| 25-07-11 | 77.38 | ▼-2.06 | ▼-2.59% |
| 25-07-10 | 79.44 | ▼-1.19 | ▼-1.48% |
| 25-07-09 | 80.63 | ▼-0.01 | ▼-0.01% |
| 25-07-08 | 80.64 | ▲1.58 | ▲2% |
| 25-07-07 | 79.06 | ▼-0.42 | ▼-0.53% |
| 25-07-03 | 79.48 | ▲0.02 | ▲0.03% |
| 25-07-02 | 79.46 | ▼-0.15 | ▼-0.19% |
| 25-07-01 | 79.61 | ▼-0.15 | ▼-0.19% |
| 25-06-30 | 79.76 | ▲0.16 | ▲0.2% |
| 25-06-27 | 79.60 | -0.00 | -0% |
| 25-06-26 | 79.60 | ▲0.07 | ▲0.09% |
| 25-06-25 | 79.53 | ▼-0.53 | ▼-0.66% |
| 25-06-24 | 80.06 | ▲0.78 | ▲0.98% |
| 25-06-23 | 79.28 | ▲0.90 | ▲1.15% |
| 25-06-20 | 78.38 | ▼-0.32 | ▼-0.41% |
| 25-06-18 | 78.70 | ▲0.02 | ▲0.03% |
| 25-06-17 | 78.68 | ▼-1.31 | ▼-1.64% |
| 25-06-16 | 79.99 | ▲2.96 | ▲3.84% |
| 25-06-13 | 77.03 | ▼-1.48 | ▼-1.89% |
| 25-06-12 | 78.51 | ▲0.32 | ▲0.41% |
| 25-06-11 | 78.19 | ▼-0.08 | ▼-0.1% |
| 25-06-10 | 78.27 | ▲0.19 | ▲0.24% |
| 25-06-09 | 78.08 | ▲1.05 | ▲1.36% |
| 25-06-06 | 77.03 | ▲0.89 | ▲1.17% |
| 25-06-05 | 76.14 | ▼-0.46 | ▼-0.6% |
| 25-06-04 | 76.60 | ▼-0.49 | ▼-0.64% |
| 25-06-03 | 77.09 | ▲0.92 | ▲1.21% |
| 25-06-02 | 76.17 | ▲0.24 | ▲0.32% |
| 25-05-30 | 75.93 | ▼-0.16 | ▼-0.21% |
| 25-05-29 | 76.09 | ▼-0.33 | ▼-0.43% |
| 25-05-28 | 76.42 | ▼-1.47 | ▼-1.89% |
| 25-05-27 | 77.89 | ▲2.05 | ▲2.7% |
| 25-05-23 | 75.84 | ▼-1.24 | ▼-1.61% |
| 25-05-22 | 77.08 | ▲0.66 | ▲0.86% |
| 25-05-21 | 76.42 | ▼-1.07 | ▼-1.38% |
| 25-05-20 | 77.49 | ▼-0.38 | ▼-0.49% |
| 25-05-19 | 77.87 | ▼-0.16 | ▼-0.21% |
| 25-05-16 | 78.03 | ▲1.52 | ▲1.99% |
| 25-05-15 | 76.51 | ▼-1.00 | ▼-1.29% |
| 25-05-14 | 77.51 | ▼-1.43 | ▼-1.81% |
| 25-05-13 | 78.94 | ▲0.15 | ▲0.19% |