시장 데이터를 불러오는 중
전체 종목
클라우드플레어 과거 주가
Cloudflare, Inc. Class A Common Stock · NET · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cloudflare, Inc. Class A Common Stock · NET · NYSE
주요 사업 분야는 소프트웨어 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩462,454 | ₩486,709 | ₩460,082 | ₩483,653 | +4.58% | 262.3만 |
| 2026.10.08 | ₩455,634 | ₩468,712 | ₩451,587 | ₩458,139 | +0.55% | 244만 |
| 2026.10.07 | ₩473,074 | ₩473,074 | ₩457,992 | ₩459,587 | -2.85% | 232.5만 |
| 2026.10.05 | — | — | — | ₩485,047 | — | — |
| 2026.10.02 | — | — | — | ₩467,761 | — | — |
| 2026.09.30 | — | — | — | ₩465,362 | — | — |
| 2026.09.28 | ₩454,602 | ₩478,387 | ₩453,825 | ₩474,354 | +4.34% | 282.2만 |
| 2026.09.25 | ₩483,479 | ₩487,767 | ₩461,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩467,694 |
| -3.26% |
| 316.9만 |
| 2026.09.24 | ₩468,739 | ₩492,364 | ₩466,166 | ₩480,826 | +2.58% | 315.9만 |
|---|
| 2026.09.22 | ₩472,303 | ₩474,107 | ₩462,710 | ₩475,426 | +0.66% | 121.1만 |
|---|
| 2026.09.21 | ₩438,187 | ₩472,290 | ₩431,285 | ₩471,245 | +7.54% | 388.6만 |
|---|
| 2026.09.18 | ₩452,927 | ₩452,927 | ₩420,096 | ₩433,630 | -4.26% | 454.6만 |
|---|
| 2026.09.16 | — | — | — | ₩435,037 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩438,495 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩442,689 | — | — |
|---|
| 2026.08.27 | ₩388,994 | ₩412,458 | ₩389,946 | ₩412,237 | +5.98% | 311.5만 |
|---|
| 2026.08.26 | ₩366,924 | ₩389,798 | ₩364,874 | ₩381,758 | +4.04% | 311.3만 |
|---|
| 2026.08.25 | ₩382,737 | ₩384,586 | ₩366,107 | ₩371,963 | -2.81% | 187.6만 |
|---|
| 2026.08.24 | ₩386,864 | ₩388,579 | ₩375,454 | ₩375,675 | -2.89% | 263.1만 |
|---|
| 2026.08.21 | ₩376,358 | ₩393,390 | ₩367,206 | ₩392,813 | +4.37% | 296만 |
|---|
| 2026.08.20 | ₩389,437 | ₩391,936 | ₩372,298 | ₩373,745 | -4.03% | 305.2만 |
|---|
| 2026.08.19 | ₩402,140 | ₩404,230 | ₩382,871 | ₩391,125 | -2.74% | 309.6만 |
|---|
| 2026.08.18 | ₩407,065 | ₩415,354 | ₩398,834 | ₩403,828 | -0.79% | 231.5만 |
|---|
| 2026.08.17 | ₩417,805 | ₩422,575 | ₩407,353 | ₩411,400 | -1.53% | 332만 |
|---|
| 2026.08.14 | ₩443,547 | ₩444,820 | ₩422,361 | ₩423,152 | -4.60% | 302.6만 |
|---|
| 2026.08.13 | ₩420,465 | ₩445,181 | ₩419,453 | ₩443,319 | +5.44% | 523.7만 |
|---|
| 2026.08.12 | ₩414,013 | ₩429,208 | ₩413,463 | ₩417,349 | +0.81% | 309.7만 |
|---|
| 2026.08.11 | ₩412,190 | ₩420,458 | ₩395,976 | ₩411,346 | -0.20% | 607.3만 |
|---|
| 2026.08.10 | ₩395,976 | ₩418,971 | ₩389,262 | ₩416,197 | +5.11% | 785.8만 |
|---|
| 2026.08.07 | ₩426,126 | ₩435,145 | ₩396,499 | ₩402,368 | -5.58% | 876.9만 |
|---|
| 2026.08.06 | ₩379,467 | ₩390,958 | ₩375,380 | ₩381,142 | +0.44% | 561.6만 |
|---|
| 2026.08.05 | ₩402,113 | ₩408,706 | ₩389,946 | ₩392,572 | -2.37% | 396.2만 |
|---|
| 2026.08.04 | ₩375,206 | ₩407,044 | ₩373,209 | ₩403,788 | +7.62% | 545.4만 |
|---|
| 2026.08.03 | ₩373,658 | ₩386,850 | ₩369,939 | ₩378,877 | +1.40% | 309.5만 |
|---|
| 2026.07.31 | ₩381,799 | ₩393,698 | ₩368,559 | ₩373,839 | -2.08% | 370.2만 |
|---|
| 2026.07.30 | ₩363,648 | ₩381,906 | ₩355,105 | ₩379,748 | +4.43% | 314.6만 |
|---|
| 2026.07.29 | ₩354,516 | ₩375,092 | ₩352,358 | ₩362,315 | +2.20% | 329.2만 |
|---|
| 2026.07.28 | ₩352,908 | ₩359,735 | ₩335,930 | ₩353,899 | +0.28% | 267.1만 |
|---|
| 2026.07.27 | ₩358,429 | ₩365,086 | ₩345,189 | ₩355,923 | -0.70% | 260.6만 |
|---|
| 2026.07.24 | ₩356,392 | ₩357,517 | ₩350,415 | ₩351,286 | -1.43% | 182.2만 |
|---|
| 2026.07.23 | ₩365,745 | ₩371,044 | ₩349,169 | ₩351,514 | -3.89% | 233.4만 |
|---|
| 2026.07.22 | ₩364,150 | ₩365,155 | ₩355,199 | ₩360,439 | -1.02% | 255.8만 |
|---|
| 2026.07.21 | ₩365,785 | ₩371,521 | ₩360,435 | ₩364,901 | -0.24% | 371.5만 |
|---|
| 2026.07.20 | ₩373,651 | ₩375,969 | ₩364,646 | ₩365,048 | -2.30% | 311.3만 |
|---|
| 2026.07.17 | ₩351,996 | ₩377,872 | ₩350,717 | ₩372,070 | +5.70% | 303.1만 |
|---|
| 2026.07.16 | ₩367,782 | ₩372,311 | ₩357,410 | ₩365,102 | -0.73% | 264.2만 |
|---|
| 2026.07.15 | ₩387,078 | ₩389,946 | ₩363,320 | ₩365,879 | -5.48% | 294.3만 |
|---|
| 2026.07.14 | ₩359,125 | ₩381,410 | ₩356,459 | ₩377,551 | +5.13% | 398.4만 |
|---|
| 2026.07.13 | ₩357,397 | ₩370,357 | ₩352,921 | ₩361,176 | +1.06% | 212만 |
|---|
| 2026.07.10 | ₩374,857 | ₩375,393 | ₩357,571 | ₩359,661 | -4.05% | 230.2만 |
|---|
| 2026.07.09 | ₩365,209 | ₩373,705 | ₩359,929 | ₩369,577 | +1.20% | 301.2만 |
|---|
| 2026.07.08 | ₩358,978 | ₩367,769 | ₩345,189 | ₩366,361 | +2.06% | 369.9만 |
|---|
| 2026.07.07 | ₩347,300 | ₩367,165 | ₩340,365 | ₩360,238 | +3.73% | 618.3만 |
|---|
| 2026.07.06 | ₩322,583 | ₩336,157 | ₩321,122 | ₩331,722 | +2.83% | 207.7만 |
|---|
| 2026.07.02 | ₩324,285 | ₩332,379 | ₩320,131 | ₩324,834 | +0.17% | 283.2만 |
|---|
| 2026.07.01 | ₩334,630 | ₩338,153 | ₩327,246 | ₩330,060 | -1.37% | 254.1만 |
|---|
| 2026.06.30 | ₩321,605 | ₩331,977 | ₩321,605 | ₩328,680 | +2.20% | 252.6만 |
|---|
| 2026.06.29 | ₩320,653 | ₩333,276 | ₩314,905 | ₩326,643 | +1.87% | 360.5만 |
|---|
| 2026.06.26 | ₩302,684 | ₩318,040 | ₩296,077 | ₩317,906 | +5.03% | 624.4만 |
|---|
| 2026.06.25 | ₩296,667 | ₩304,948 | ₩289,498 | ₩303,716 | +2.38% | 297.6만 |
|---|
| 2026.06.24 | ₩298,945 | ₩305,994 | ₩296,024 | ₩299,468 | +0.17% | 228.3만 |
|---|
| 2026.06.23 | ₩288,319 | ₩308,352 | ₩287,568 | ₩301,424 | +4.55% | 289.1만 |
|---|
| 2026.06.22 | ₩297,578 | ₩302,282 | ₩284,513 | ₩292,634 | -1.66% | 337.8만 |
|---|
| 2026.06.18 | ₩302,228 | ₩302,228 | ₩289,485 | ₩300,245 | -0.66% | 444.1만 |
|---|
| 2026.06.17 | ₩309,719 | ₩316,339 | ₩303,984 | ₩304,010 | -1.84% | 265.9만 |
|---|
| 2026.06.16 | ₩313,216 | ₩320,037 | ₩306,865 | ₩309,504 | -1.19% | 269.1만 |
|---|
| 2026.06.15 | ₩307,327 | ₩320,265 | ₩304,245 | ₩315,856 | +2.78% | 335.9만 |
|---|
| 2026.06.12 | ₩308,138 | ₩310,751 | ₩297,511 | ₩306,168 | -0.64% | 226.2만 |
|---|
| 2026.06.11 | ₩292,573 | ₩306,623 | ₩290,114 | ₩304,774 | +4.17% | 313.3만 |
|---|
| 2026.06.10 | ₩312,848 | ₩317,437 | ₩293,572 | ₩294,362 | -5.91% | 555.2만 |
|---|
| 2026.06.09 | ₩329,504 | ₩333,993 | ₩305,565 | ₩316,419 | -3.97% | 498만 |
|---|
| 2026.06.08 | ₩339,239 | ₩341,303 | ₩329,645 | ₩332,044 | -2.12% | 318만 |
|---|
| 2026.06.05 | ₩358,951 | ₩360,224 | ₩330,905 | ₩335,152 | -6.63% | 473.6만 |
|---|
| 2026.06.04 | ₩348,405 | ₩370,938 | ₩340,285 | ₩359,983 | +3.32% | 441.9만 |
|---|
| 2026.06.03 | ₩361,805 | ₩362,114 | ₩349,397 | ₩355,547 | -1.73% | 390.5만 |
|---|
| 2026.06.02 | ₩352,122 | ₩368,010 | ₩351,799 | ₩365,370 | +3.76% | 488.7만 |
|---|
| 2026.06.01 | ₩326,965 | ₩363,413 | ₩324,781 | ₩362,904 | +10.99% | 845.7만 |
|---|
| 2026.05.29 | ₩312,747 | ₩326,523 | ₩306,248 | ₩324,044 | +3.61% | 573.4만 |
|---|
| 2026.05.28 | ₩287,434 | ₩305,886 | ₩285,826 | ₩305,672 | +6.34% | 456.9만 |
|---|
| 2026.05.27 | ₩284,392 | ₩288,573 | ₩278,724 | ₩280,359 | -1.42% | 306.4만 |
|---|
| 2026.05.26 | ₩289,779 | ₩296,292 | ₩279,046 | ₩291,508 | +0.60% | 345.8만 |
|---|
| 2026.05.22 | ₩287,568 | ₩290,503 | ₩282,838 | ₩289,672 | +0.73% | 210.9만 |
|---|
| 2026.05.21 | ₩282,061 | ₩286,423 | ₩276,848 | ₩284,955 | +1.03% | 279.4만 |
|---|
| 2026.05.20 | ₩273,659 | ₩282,717 | ₩271,247 | ₩281,578 | +2.89% | 299.6만 |
|---|
| 2026.05.19 | ₩272,359 | ₩279,622 | ₩268,567 | ₩277,022 | +1.71% | 357.7만 |
|---|
| 2026.05.18 | ₩260,178 | ₩272,701 | ₩258,356 | ₩270,349 | +3.91% | 340만 |
|---|
| 2026.05.15 | ₩265,002 | ₩269,572 | ₩259,964 | ₩264,734 | -0.10% | 338.6만 |
|---|
| 2026.05.14 | ₩259,079 | ₩270,671 | ₩255,274 | ₩267,749 | +3.35% | 409.7만 |
|---|
| 2026.05.13 | ₩248,909 | ₩260,848 | ₩248,909 | ₩258,115 | +3.70% | 426.2만 |
|---|
| 2026.05.12 | ₩259,924 | ₩260,486 | ₩250,008 | ₩250,302 | -3.70% | 558.1만 |
|---|
| 2026.05.11 | ₩261,833 | ₩273,726 | ₩257,955 | ₩259,321 | -0.96% | 652.5만 |
|---|
| 2026.05.08 | ₩291,079 | ₩293,464 | ₩257,646 | ₩262,818 | -9.71% | 1891.9만 |
|---|
| 2026.05.07 | ₩337,678 | ₩346,904 | ₩333,156 | ₩344,104 | +1.90% | 896만 |
|---|
| 2026.05.06 | ₩324,874 | ₩336,305 | ₩314,583 | ₩333,116 | +2.54% | 474.7만 |
|---|
| 2026.05.05 | ₩309,625 | ₩333,558 | ₩306,985 | ₩327,541 | +5.79% | 717.2만 |
|---|
| 2026.05.04 | ₩294,201 | ₩300,473 | ₩291,428 | ₩300,392 | +2.10% | 278.1만 |
|---|
| 2026.05.01 | ₩282,543 | ₩292,500 | ₩280,064 | ₩291,454 | +3.15% | 299.4만 |
|---|
| 2026.04.30 | ₩283,186 | ₩283,186 | ₩267,562 | ₩274,664 | -3.01% | 305.4만 |
|---|
| 2026.04.29 | ₩277,786 | ₩287,863 | ₩273,364 | ₩284,044 | +2.25% | 234.9만 |
|---|
| 2026.04.28 | ₩283,696 | ₩290,114 | ₩278,630 | ₩279,394 | -1.52% | 329.1만 |
|---|
| 2026.04.27 | ₩277,089 | ₩288,077 | ₩273,927 | ₩284,567 | +2.70% | 350.4만 |
|---|
| 2026.04.24 | ₩274,664 | ₩280,004 | ₩269,947 | ₩277,478 | +1.02% | 207.7만 |
|---|
| 2026.04.23 | ₩270,785 | ₩278,027 | ₩265,994 | ₩274,704 | +1.45% | 242.7만 |
|---|
| 2026.04.22 | ₩280,238 | ₩284,017 | ₩276,058 | ₩278,135 | -0.75% | 205.5만 |
|---|
| 2026.04.21 | ₩276,486 | ₩283,267 | ₩274,463 | ₩278,282 | +0.65% | 262.9만 |
|---|
| 2026.04.20 | ₩266,664 | ₩275,046 | ₩261,572 | ₩274,449 | +2.92% | 260.9만 |
|---|
| 2026.04.17 | ₩267,508 | ₩269,411 | ₩259,294 | ₩269,331 | +0.68% | 363.5만 |
|---|
| 2026.04.16 | ₩260,419 | ₩273,042 | ₩256,617 | ₩264,493 | +1.56% | 533.1만 |
|---|
| 2026.04.15 | ₩247,234 | ₩255,783 | ₩243,884 | ₩254,778 | +3.05% | 528.6만 |
|---|
| 2026.04.14 | ₩247,729 | ₩252,902 | ₩237,626 | ₩239,395 | -3.36% | 488.9만 |
|---|
| 2026.04.13 | ₩227,803 | ₩246,992 | ₩225,137 | ₩246,590 | +8.25% | 659.7만 |
|---|
| 2026.04.10 | ₩258,905 | ₩259,428 | ₩219,830 | ₩223,770 | -13.57% | 1373.8만 |
|---|
| 2026.04.09 | ₩282,744 | ₩283,394 | ₩238,175 | ₩258,691 | -8.51% | 1142.8만 |
|---|
| 2026.04.08 | ₩301,505 | ₩301,679 | ₩280,332 | ₩283,079 | -6.11% | 412.1만 |
|---|
| 2026.04.07 | ₩282,744 | ₩289,900 | ₩278,898 | ₩289,833 | +2.51% | 373.1만 |
|---|
| 2026.04.06 | ₩281,753 | ₩288,024 | ₩278,001 | ₩283,789 | +0.72% | 198.7만 |
|---|
| 2026.04.02 | ₩270,014 | ₩284,299 | ₩268,138 | ₩283,669 | +5.06% | 210.2만 |
|---|
| 2026.04.01 | ₩282,302 | ₩282,557 | ₩272,346 | ₩275,280 | -2.49% | 225.9만 |
|---|
| 2026.03.31 | ₩263,984 | ₩277,089 | ₩260,848 | ₩276,500 | +4.74% | 416만 |
|---|
| 2026.03.30 | ₩274,034 | ₩280,748 | ₩256,332 | ₩260,808 | -4.83% | 396.1만 |
|---|
| 2026.03.27 | ₩274,704 | ₩278,443 | ₩268,031 | ₩272,051 | -0.97% | 375.4만 |
|---|
| 2026.03.26 | ₩289,444 | ₩294,778 | ₩277,116 | ₩281,578 | -2.72% | 406만 |
|---|
| 2026.03.25 | ₩292,124 | ₩302,804 | ₩287,860 | ₩292,124 | 0.00% | 323.6만 |
|---|
| 2026.03.24 | ₩295,032 | ₩296,801 | ₩285,344 | ₩285,625 | -3.19% | 329.1만 |
|---|
| 2026.03.23 | ₩290,007 | ₩302,818 | ₩286,871 | ₩295,675 | +1.95% | 394만 |
|---|
| 2026.03.20 | ₩297,096 | ₩301,692 | ₩287,622 | ₩288,667 | -2.84% | 392.8만 |
|---|
| 2026.03.19 | ₩298,824 | ₩304,935 | ₩294,302 | ₩296,627 | -0.74% | 384.6만 |
|---|
| 2026.03.18 | ₩282,892 | ₩307,066 | ₩281,739 | ₩302,148 | +6.81% | 597.3만 |
|---|
| 2026.03.17 | ₩276,607 | ₩287,836 | ₩276,044 | ₩283,441 | +2.47% | 295.4만 |
|---|
| 2026.03.16 | ₩282,563 | ₩285,464 | ₩277,759 | ₩277,826 | -1.68% | 331.2만 |
|---|
| 2026.03.13 | ₩285,558 | ₩291,763 | ₩278,939 | ₩284,687 | -0.31% | 254.3만 |
|---|
| 2026.03.12 | ₩284,312 | ₩291,133 | ₩281,438 | ₩284,232 | -0.03% | 360.2만 |
|---|
| 2026.03.11 | ₩279,079 | ₩288,614 | ₩277,759 | ₩285,424 | +2.27% | 341.9만 |
|---|
| 2026.03.10 | ₩271,769 | ₩281,284 | ₩265,337 | ₩278,041 | +2.31% | 418.1만 |
|---|
| 2026.03.09 | ₩257,538 | ₩273,197 | ₩257,538 | ₩269,987 | +4.83% | 423만 |
|---|
| 2026.03.06 | ₩254,604 | ₩263,167 | ₩251,922 | ₩261,559 | +2.73% | 286.3만 |
|---|
| 2026.03.05 | ₩248,299 | ₩259,374 | ₩247,421 | ₩257,699 | +3.79% | 382.4만 |
|---|
| 2026.03.04 | ₩241,190 | ₩251,073 | ₩239,261 | ₩249,096 | +3.28% | 274.4만 |
|---|
| 2026.03.03 | ₩236,634 | ₩243,482 | ₩229,974 | ₩239,743 | +1.31% | 278.2만 |
|---|
| 2026.03.02 | ₩224,654 | ₩242,678 | ₩224,654 | ₩242,570 | +7.97% | 335.6만 |
|---|
| 2026.02.27 | ₩227,803 | ₩230,818 | ₩223,355 | ₩230,738 | +1.29% | 444.2만 |
|---|
| 2026.02.26 | ₩233,150 | ₩237,854 | ₩228,125 | ₩234,048 | +0.39% | 410.2만 |
|---|
| 2026.02.25 | ₩219,482 | ₩232,172 | ₩217,793 | ₩230,215 | +4.89% | 388.1만 |
|---|
| 2026.02.24 | ₩213,733 | ₩224,105 | ₩213,237 | ₩219,509 | +2.70% | 480.4만 |
|---|
| 2026.02.23 | ₩234,289 | ₩236,828 | ₩212,835 | ₩214,658 | -8.38% | 852.5만 |
|---|
| 2026.02.20 | ₩255,421 | ₩261,559 | ₩236,794 | ₩237,371 | -7.07% | 660.6만 |
|---|
| 2026.02.19 | ₩253,036 | ₩259,522 | ₩245,666 | ₩258,141 | +2.02% | 300.2만 |
|---|
| 2026.02.18 | ₩258,088 | ₩260,433 | ₩248,185 | ₩256,533 | -0.60% | 345.9만 |
|---|
| 2026.02.17 | ₩261,304 | ₩270,230 | ₩253,934 | ₩259,535 | -0.68% | 582.2만 |
|---|
| 2026.02.13 | ₩250,075 | ₩266,490 | ₩247,167 | ₩262,443 | +4.95% | 669.9만 |
|---|
| 2026.02.12 | ₩255,944 | ₩268,674 | ₩243,173 | ₩248,132 | -3.05% | 764만 |
|---|
| 2026.02.11 | ₩272,091 | ₩272,855 | ₩248,882 | ₩253,813 | -6.72% | 1566.8만 |
|---|
| 2026.02.10 | ₩240,132 | ₩246,711 | ₩234,356 | ₩241,177 | +0.44% | 1142.4만 |
|---|
| 2026.02.09 | ₩232,065 | ₩235,522 | ₩226,490 | ₩232,828 | +0.33% | 466.6만 |
|---|
| 2026.02.06 | ₩221,599 | ₩232,708 | ₩214,872 | ₩232,105 | +4.74% | 538.4만 |
|---|
| 2026.02.05 | ₩222,209 | ₩231,261 | ₩217,097 | ₩218,490 | -1.67% | 593.6만 |
|---|
| 2026.02.04 | ₩231,301 | ₩235,549 | ₩217,378 | ₩223,623 | -3.32% | 749.1만 |
|---|
| 2026.02.03 | ₩243,435 | ₩243,435 | ₩219,643 | ₩228,219 | -6.25% | 764.7만 |
|---|
| 2026.02.02 | ₩236,225 | ₩248,199 | ₩234,236 | ₩244,446 | +3.48% | 438.2만 |
|---|
| 2026.01.30 | ₩240,654 | ₩242,865 | ₩235,348 | ₩237,653 | -1.25% | 349.8만 |
|---|
| 2026.01.29 | ₩249,606 | ₩250,584 | ₩234,597 | ₩241,726 | -3.16% | 596.6만 |
|---|
| 2026.01.28 | ₩276,044 | ₩276,346 | ₩246,443 | ₩247,743 | -10.25% | 894.7만 |
|---|
| 2026.01.27 | ₩284,118 | ₩292,419 | ₩274,972 | ₩275,977 | -2.87% | 1253.1만 |
|---|
| 2026.01.26 | ₩247,763 | ₩261,156 | ₩246,095 | ₩253,733 | +2.41% | 786.8만 |
|---|
| 2026.01.23 | ₩234,450 | ₩239,421 | ₩230,912 | ₩232,413 | -0.87% | 365.2만 |
|---|
| 2026.01.22 | ₩232,306 | ₩235,247 | ₩226,383 | ₩232,225 | -0.03% | 427.8만 |
|---|
| 2026.01.21 | ₩237,411 | ₩239,127 | ₩227,066 | ₩227,763 | -4.06% | 510.6만 |
|---|
| 2026.01.20 | ₩238,189 | ₩246,028 | ₩234,839 | ₩237,746 | -0.19% | 361.3만 |
|---|
| 2026.01.16 | ₩247,220 | ₩252,540 | ₩243,013 | ₩246,791 | -0.17% | 229만 |
|---|
| 2026.01.15 | ₩254,617 | ₩257,002 | ₩246,698 | ₩246,751 | -3.09% | 267.6만 |
|---|
| 2026.01.14 | ₩251,669 | ₩258,302 | ₩248,279 | ₩252,446 | +0.31% | 301.4만 |
|---|
| 2026.01.13 | ₩250,825 | ₩254,254 | ₩248,373 | ₩252,875 | +0.82% | 219.6만 |
|---|
| 2026.01.12 | ₩242,544 | ₩251,334 | ₩241,512 | ₩249,766 | +2.98% | 243.6만 |
|---|
| 2026.01.09 | ₩249,257 | ₩252,319 | ₩244,460 | ₩244,929 | -1.74% | 268.4만 |
|---|
| 2026.01.08 | ₩270,295 | ₩270,550 | ₩248,989 | ₩250,530 | -7.31% | 387.2만 |
|---|
| 2026.01.07 | ₩267,997 | ₩274,195 | ₩265,016 | ₩271,769 | +1.41% | 215.6만 |
|---|
| 2026.01.06 | ₩266,744 | ₩266,744 | ₩256,815 | ₩265,324 | -0.53% | 248.5만 |
|---|
| 2026.01.05 | ₩262,162 | ₩274,972 | ₩261,224 | ₩264,868 | +1.03% | 222.8만 |
|---|
| 2026.01.02 | ₩266,530 | ₩268,406 | ₩258,811 | ₩262,671 | -1.45% | 166.3만 |
|---|
| 2025.12.31 | ₩268,339 | ₩269,612 | ₩263,897 | ₩264,185 | -1.55% | 127.7만 |
|---|
| 2025.12.30 | ₩266,905 | ₩269,853 | ₩266,664 | ₩267,495 | +0.22% | 76.1만 |
|---|
| 2025.12.29 | ₩267,977 | ₩271,709 | ₩266,664 | ₩268,942 | +0.36% | 142.6만 |
|---|
| 2025.12.26 | ₩270,912 | ₩272,560 | ₩268,419 | ₩271,207 | +0.11% | 110.8만 |
|---|
| 2025.12.24 | ₩268,808 | ₩272,359 | ₩266,383 | ₩271,568 | +1.03% | 73.9만 |
|---|
| 2025.12.23 | ₩269,237 | ₩272,225 | ₩263,984 | ₩270,791 | +0.58% | 145.3만 |
|---|
| 2025.12.22 | ₩266,128 | ₩272,962 | ₩264,654 | ₩270,764 | +1.74% | 269.5만 |
|---|
| 2025.12.19 | ₩260,634 | ₩264,667 | ₩259,039 | ₩262,215 | +0.61% | 436.1만 |
|---|
| 2025.12.18 | ₩260,982 | ₩263,113 | ₩258,878 | ₩259,736 | -0.48% | 187.5만 |
|---|
| 2025.12.17 | ₩266,396 | ₩266,396 | ₩256,051 | ₩256,520 | -3.71% | 214.7만 |
|---|
| 2025.12.16 | ₩261,371 | ₩265,981 | ₩260,165 | ₩264,694 | +1.27% | 215.8만 |
|---|
| 2025.12.15 | ₩272,158 | ₩272,855 | ₩263,247 | ₩263,582 | -3.15% | 203.4만 |
|---|
| 2025.12.12 | ₩277,759 | ₩278,322 | ₩267,615 | ₩271,274 | -2.34% | 211만 |
|---|
| 2025.12.11 | ₩282,771 | ₩283,588 | ₩272,372 | ₩278,657 | -1.45% | 231.6만 |
|---|
| 2025.12.10 | ₩279,716 | ₩288,506 | ₩274,630 | ₩286,041 | +2.26% | 293.2만 |
|---|
| 2025.12.09 | ₩274,711 | ₩281,753 | ₩273,578 | ₩279,970 | +1.91% | 190.6만 |
|---|
| 2025.12.08 | ₩271,877 | ₩277,612 | ₩270,403 | ₩275,857 | +1.46% | 130.9만 |
|---|
| 2025.12.05 | ₩272,963 | ₩275,120 | ₩267,361 | ₩269,277 | -1.35% | 174.4만 |
|---|
| 2025.12.04 | ₩273,109 | ₩275,481 | ₩268,902 | ₩273,565 | +0.17% | 144.7만 |
|---|
| 2025.12.03 | ₩267,602 | ₩274,449 | ₩265,391 | ₩273,833 | +2.33% | 149.7만 |
|---|
| 2025.12.02 | ₩272,855 | ₩277,625 | ₩269,076 | ₩269,692 | -1.16% | 249.3만 |
|---|
| 2025.12.01 | ₩264,426 | ₩267,883 | ₩261,492 | ₩264,252 | -0.07% | 211.5만 |
|---|
| 2025.11.28 | ₩265,619 | ₩270,480 | ₩264,815 | ₩268,285 | +1.00% | 98.9만 |
|---|
| 2025.11.26 | ₩265,418 | ₩267,723 | ₩261,451 | ₩263,971 | -0.55% | 226만 |
|---|
| 2025.11.25 | ₩259,294 | ₩265,056 | ₩248,212 | ₩264,641 | +2.06% | 312만 |
|---|
| 2025.11.24 | ₩251,743 | ₩260,178 | ₩251,200 | ₩259,950 | +3.26% | 452.4만 |
|---|
| 2025.11.21 | ₩256,741 | ₩256,741 | ₩242,758 | ₩249,753 | -2.72% | 332.2만 |
|---|
| 2025.11.20 | ₩273,994 | ₩273,994 | ₩254,322 | ₩256,466 | -6.40% | 320.1만 |
|---|
| 2025.11.19 | ₩263,984 | ₩264,976 | ₩258,758 | ₩262,912 | -0.41% | 401.8만 |
|---|
| 2025.11.18 | ₩251,220 | ₩268,728 | ₩251,220 | ₩263,354 | +4.83% | 877만 |
|---|
| 2025.11.17 | ₩286,014 | ₩286,362 | ₩269,867 | ₩271,019 | -5.24% | 409.5만 |
|---|
| 2025.11.14 | ₩281,337 | ₩288,419 | ₩273,613 | ₩282,208 | +0.31% | 387.5만 |
|---|
| 2025.11.13 | ₩299,823 | ₩300,758 | ₩285,732 | ₩286,148 | -4.56% | 266.6만 |
|---|
| 2025.11.12 | ₩316,024 | ₩316,593 | ₩299,896 | ₩302,416 | -4.31% | 285.1만 |
|---|
| 2025.11.11 | ₩319,702 | ₩323,023 | ₩314,543 | ₩314,838 | -1.52% | 197.7만 |
|---|
| 2025.11.10 | ₩319,796 | ₩327,635 | ₩319,796 | ₩322,315 | +0.79% | 284.8만 |
|---|
| 2025.11.07 | ₩298,583 | ₩312,332 | ₩292,701 | ₩311,970 | +4.48% | 286.6만 |
|---|
| 2025.11.06 | ₩308,037 | ₩309,404 | ₩296,426 | ₩302,711 | -1.73% | 278.7만 |
|---|
| 2025.11.05 | ₩312,131 | ₩313,049 | ₩305,819 | ₩306,208 | -1.90% | 245.2만 |
|---|
| 2025.11.04 | ₩321,940 | ₩329,149 | ₩310,590 | ₩312,104 | -3.06% | 350.6만 |
|---|
| 2025.11.03 | ₩341,585 | ₩348,405 | ₩328,466 | ₩332,472 | -2.67% | 431.7만 |
|---|
| 2025.10.31 | ₩316,915 | ₩340,767 | ₩313,565 | ₩339,427 | +7.10% | 948.3만 |
|---|
| 2025.10.30 | ₩303,032 | ₩309,719 | ₩297,819 | ₩298,154 | -1.61% | 528.2만 |
|---|
| 2025.10.29 | ₩301,035 | ₩305,431 | ₩298,838 | ₩304,694 | +1.22% | 225.3만 |
|---|
| 2025.10.28 | ₩303,180 | ₩305,793 | ₩299,829 | ₩300,151 | -1.00% | 186.4만 |
|---|
| 2025.10.27 | ₩298,074 | ₩302,094 | ₩293,853 | ₩301,652 | +1.20% | 208.6만 |
|---|
| 2025.10.24 | ₩294,938 | ₩297,659 | ₩291,803 | ₩291,923 | -1.02% | 135.8만 |
|---|
| 2025.10.23 | ₩282,382 | ₩291,173 | ₩281,418 | ₩290,999 | +3.05% | 210.8만 |
|---|
| 2025.10.22 | ₩283,977 | ₩286,536 | ₩276,433 | ₩282,382 | -0.56% | 168.5만 |
|---|
| 2025.10.21 | ₩285,686 | ₩286,402 | ₩278,952 | ₩285,397 | -0.10% | 139.5만 |
|---|
| 2025.10.20 | ₩284,634 | ₩286,027 | ₩279,796 | ₩285,478 | +0.30% | 200.8만 |
|---|
| 2025.10.17 | ₩279,026 | ₩281,511 | ₩272,707 | ₩281,418 | +0.86% | 307.1만 |
|---|
| 2025.10.16 | ₩293,170 | ₩296,761 | ₩280,252 | ₩283,280 | -3.37% | 258.8만 |
|---|
| 2025.10.15 | ₩296,131 | ₩301,518 | ₩291,133 | ₩291,294 | -1.63% | 216.8만 |
|---|
| 2025.10.14 | ₩291,227 | ₩292,071 | ₩281,846 | ₩291,521 | +0.10% | 264.6만 |
|---|
| 2025.10.13 | ₩291,133 | ₩299,762 | ₩289,243 | ₩298,235 | +2.44% | 182.4만 |
|---|
| 2025.10.10 | ₩297,645 | ₩304,118 | ₩285,625 | ₩286,523 | -3.74% | 211.9만 |
|---|
| 2025.10.09 | ₩293,143 | ₩296,844 | ₩287,166 | ₩296,077 | +1.00% | 147.8만 |
|---|
| 2025.10.08 | ₩293,076 | ₩297,471 | ₩289,712 | ₩294,804 | +0.59% | 197.1만 |
|---|
| 2025.10.07 | ₩297,484 | ₩297,779 | ₩286,335 | ₩291,307 | -2.08% | 213.9만 |
|---|
| 2025.10.06 | ₩294,134 | ₩302,002 | ₩293,752 | ₩296,185 | +0.70% | 195.8만 |
|---|
| 2025.10.03 | ₩301,505 | ₩301,505 | ₩284,084 | ₩290,342 | -3.70% | 242.8만 |
|---|
| 2025.10.02 | ₩293,531 | ₩301,257 | ₩288,595 | ₩300,915 | +2.52% | 220.9만 |
|---|
| 2025.10.01 | ₩285,759 | ₩293,451 | ₩284,312 | ₩290,865 | +1.79% | 232.6만 |
|---|
| 2025.09.30 | ₩293,250 | ₩293,250 | ₩283,227 | ₩287,555 | -1.94% | 186.9만 |
|---|
| 2025.09.29 | ₩293,384 | ₩294,637 | ₩289,900 | ₩292,902 | -0.16% | 185.2만 |
|---|
| 2025.09.26 | ₩292,138 | ₩294,804 | ₩286,161 | ₩289,900 | -0.77% | 188.8만 |
|---|
| 2025.09.25 | ₩286,295 | ₩293,853 | ₩282,570 | ₩292,392 | +2.13% | 281.1만 |
|---|
| 2025.09.24 | ₩302,845 | ₩304,164 | ₩291,079 | ₩291,548 | -3.73% | 231.9만 |
|---|
| 2025.09.23 | ₩305,980 | ₩305,980 | ₩294,201 | ₩299,173 | -2.22% | 200.6만 |
|---|
| 2025.09.22 | ₩300,868 | ₩308,339 | ₩298,503 | ₩305,900 | +1.67% | 263.6만 |
|---|
| 2025.09.19 | ₩300,164 | ₩305,015 | ₩297,726 | ₩302,764 | +0.87% | 400.4만 |
|---|
| 2025.09.18 | ₩290,449 | ₩299,910 | ₩289,203 | ₩299,588 | +3.15% | 302.8만 |
|---|
| 2025.09.17 | ₩294,335 | ₩295,059 | ₩279,516 | ₩286,603 | -2.63% | 340.7만 |
|---|
| 2025.09.16 | ₩301,505 | ₩301,722 | ₩292,647 | ₩293,786 | -2.56% | 258만 |
|---|
| 2025.09.15 | ₩295,568 | ₩307,588 | ₩295,488 | ₩302,858 | +2.47% | 187.9만 |
|---|
| 2025.09.12 | ₩299,896 | ₩302,201 | ₩295,381 | ₩296,573 | -1.11% | 155.4만 |
|---|
| 2025.09.11 | ₩301,370 | ₩308,339 | ₩298,945 | ₩301,022 | -0.12% | 313.2만 |
|---|
| 2025.09.10 | ₩294,764 | ₩301,893 | ₩294,148 | ₩298,784 | +1.36% | 221.6만 |
|---|
| 2025.09.09 | ₩292,017 | ₩293,732 | ₩287,903 | ₩292,875 | +0.29% | 167.2만 |
|---|
| 2025.09.08 | ₩290,382 | ₩296,131 | ₩289,753 | ₩292,017 | +0.56% | 239만 |
|---|
| 2025.09.05 | ₩284,232 | ₩287,716 | ₩279,341 | ₩287,340 | +1.09% | 163.8만 |
|---|
| 2025.09.04 | ₩274,691 | ₩282,932 | ₩268,902 | ₩281,377 | +2.43% | 178만 |
|---|
| 2025.09.03 | ₩279,769 | ₩280,025 | ₩273,176 | ₩275,656 | -1.47% | 138.2만 |
|---|
| 2025.09.02 | ₩271,555 | ₩279,676 | ₩267,187 | ₩278,791 | +2.66% | 189.4만 |
|---|
| 2025.08.29 | ₩284,727 | ₩287,346 | ₩276,044 | ₩279,676 | -1.77% | 209.5만 |
|---|
| 2025.08.28 | ₩275,776 | ₩288,975 | ₩275,776 | ₩285,987 | +3.70% | 273.3만 |
|---|
| 2025.08.27 | ₩269,880 | ₩275,575 | ₩267,682 | ₩275,026 | +1.91% | 243.4만 |
|---|