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 | ₩462,817 | ₩487,090 | ₩460,443 | ₩484,032 | +4.58% | 262.3만 |
| 2026.10.08 | ₩455,991 | ₩469,079 | ₩451,941 | ₩458,498 | +0.55% | 244만 |
| 2026.10.07 | ₩473,445 | ₩473,445 | ₩458,351 | ₩459,947 | -2.85% | 232.5만 |
| 2026.10.06 | ₩489,088 | ₩496,665 | ₩475,074 | ₩476,093 | -2.66% | 259만 |
| 2026.10.05 | ₩470,890 | ₩491,007 | ₩467,457 | ₩482,101 | +2.38% | 317.2만 |
| 2026.10.02 | ₩471,788 | ₩475,517 | ₩462,012 | ₩468,127 | -0.78% | 283.4만 |
| 2026.10.01 | ₩469,388 | ₩474,524 | ₩458,793 | ₩470,716 | +0.28% | 277.4만 |
| 2026.09.30 | ₩470,716 | ₩479,620 | ₩464,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩465,727 |
| -1.06% |
| 259만 |
| 2026.09.29 | ₩471,949 | ₩478,385 | ₩466,707 | ₩472,405 | +0.10% | 215.7만 |
|---|
| 2026.09.28 | ₩454,958 | ₩478,762 | ₩454,180 | ₩474,725 | +4.34% | 282.2만 |
|---|
| 2026.09.25 | ₩483,858 | ₩488,149 | ₩461,687 | ₩468,060 | -3.26% | 316.9만 |
|---|
| 2026.09.24 | ₩469,106 | ₩492,749 | ₩466,531 | ₩481,203 | +2.58% | 315.9만 |
|---|
| 2026.09.23 | ₩476,616 | ₩488,458 | ₩470,716 | ₩472,499 | -0.86% | 291.9만 |
|---|
| 2026.09.22 | ₩472,674 | ₩478,896 | ₩463,073 | ₩473,398 | +0.15% | 331.5만 |
|---|
| 2026.09.21 | ₩438,530 | ₩472,660 | ₩431,623 | ₩471,614 | +7.54% | 388.6만 |
|---|
| 2026.09.18 | ₩453,282 | ₩453,282 | ₩420,425 | ₩433,970 | -4.26% | 454.6만 |
|---|
| 2026.09.17 | ₩429,934 | ₩451,806 | ₩426,460 | ₩447,837 | +4.16% | 303.3만 |
|---|
| 2026.09.16 | ₩434,533 | ₩448,695 | ₩430,666 | ₩435,378 | +0.19% | 234.6만 |
|---|
| 2026.09.15 | ₩431,985 | ₩448,722 | ₩429,813 | ₩438,838 | +1.59% | 318.8만 |
|---|
| 2026.09.14 | ₩419,782 | ₩448,722 | ₩414,391 | ₩443,036 | +5.54% | 440.3만 |
|---|
| 2026.09.11 | ₩419,500 | ₩423,751 | ₩406,183 | ₩411,078 | -2.01% | 243.6만 |
|---|
| 2026.09.10 | ₩420,224 | ₩428,378 | ₩412,258 | ₩417,301 | -0.70% | 367.1만 |
|---|
| 2026.09.09 | ₩396,286 | ₩425,857 | ₩392,317 | ₩421,337 | +6.32% | 477.7만 |
|---|
| 2026.09.08 | ₩372,978 | ₩387,569 | ₩364,396 | ₩381,266 | +2.22% | 241만 |
|---|
| 2026.09.04 | ₩378,517 | ₩381,825 | ₩372,265 | ₩374,051 | -1.18% | 180.7만 |
|---|
| 2026.09.03 | ₩375,406 | ₩384,686 | ₩369,679 | ₩381,548 | +1.64% | 297만 |
|---|
| 2026.09.02 | ₩380,971 | ₩382,138 | ₩361,150 | ₩365,763 | -3.99% | 335.1만 |
|---|
| 2026.09.01 | ₩404,494 | ₩410,998 | ₩381,669 | ₩382,889 | -5.34% | 249.1만 |
|---|
| 2026.08.31 | ₩401,228 | ₩414,793 | ₩397,547 | ₩409,174 | +1.98% | 368.4만 |
|---|
| 2026.08.28 | ₩410,649 | ₩412,379 | ₩399,666 | ₩402,106 | -2.08% | 254.6만 |
|---|
| 2026.08.27 | ₩389,299 | ₩415,101 | ₩389,279 | ₩413,358 | +6.18% | 425.2만 |
|---|
| 2026.08.26 | ₩367,212 | ₩390,104 | ₩365,160 | ₩382,057 | +4.04% | 311.3만 |
|---|
| 2026.08.25 | ₩383,036 | ₩384,887 | ₩366,394 | ₩372,254 | -2.81% | 187.6만 |
|---|
| 2026.08.24 | ₩387,167 | ₩388,883 | ₩375,748 | ₩375,969 | -2.89% | 263.1만 |
|---|
| 2026.08.21 | ₩376,653 | ₩393,698 | ₩367,493 | ₩393,121 | +4.37% | 296만 |
|---|
| 2026.08.20 | ₩389,742 | ₩392,243 | ₩372,589 | ₩374,038 | -4.03% | 305.2만 |
|---|
| 2026.08.19 | ₩402,455 | ₩404,547 | ₩383,171 | ₩391,432 | -2.74% | 309.6만 |
|---|
| 2026.08.18 | ₩407,384 | ₩415,679 | ₩399,147 | ₩404,145 | -0.79% | 231.5만 |
|---|
| 2026.08.17 | ₩418,132 | ₩422,906 | ₩407,672 | ₩411,722 | -1.53% | 332만 |
|---|
| 2026.08.14 | ₩443,894 | ₩445,168 | ₩422,692 | ₩423,483 | -4.60% | 302.6만 |
|---|
| 2026.08.13 | ₩420,794 | ₩445,530 | ₩419,782 | ₩443,666 | +5.44% | 523.7만 |
|---|
| 2026.08.12 | ₩414,337 | ₩429,545 | ₩413,787 | ₩417,676 | +0.81% | 309.7만 |
|---|
| 2026.08.11 | ₩412,513 | ₩420,788 | ₩396,286 | ₩411,668 | -0.20% | 607.3만 |
|---|
| 2026.08.10 | ₩396,286 | ₩419,299 | ₩389,567 | ₩416,523 | +5.11% | 785.8만 |
|---|
| 2026.08.07 | ₩426,460 | ₩435,486 | ₩396,809 | ₩402,683 | -5.58% | 876.9만 |
|---|
| 2026.08.06 | ₩379,764 | ₩391,264 | ₩375,674 | ₩381,441 | +0.44% | 561.6만 |
|---|
| 2026.08.05 | ₩402,428 | ₩409,026 | ₩390,251 | ₩392,880 | -2.37% | 396.2만 |
|---|
| 2026.08.04 | ₩375,500 | ₩407,363 | ₩373,501 | ₩404,105 | +7.62% | 545.4만 |
|---|
| 2026.08.03 | ₩373,951 | ₩387,154 | ₩370,229 | ₩379,174 | +1.40% | 309.5만 |
|---|
| 2026.07.31 | ₩382,098 | ₩394,006 | ₩368,848 | ₩374,132 | -2.08% | 370.2만 |
|---|
| 2026.07.30 | ₩363,933 | ₩382,205 | ₩355,384 | ₩380,046 | +4.43% | 314.6만 |
|---|
| 2026.07.29 | ₩354,793 | ₩375,386 | ₩352,634 | ₩362,599 | +2.20% | 329.2만 |
|---|
| 2026.07.28 | ₩353,184 | ₩360,017 | ₩336,193 | ₩354,177 | +0.28% | 267.1만 |
|---|
| 2026.07.27 | ₩358,709 | ₩365,372 | ₩345,460 | ₩356,202 | -0.70% | 260.6만 |
|---|
| 2026.07.24 | ₩356,671 | ₩357,797 | ₩350,690 | ₩351,561 | -1.43% | 182.2만 |
|---|
| 2026.07.23 | ₩366,032 | ₩371,334 | ₩349,443 | ₩351,789 | -3.89% | 233.4만 |
|---|
| 2026.07.22 | ₩364,436 | ₩365,442 | ₩355,477 | ₩360,721 | -1.02% | 255.8만 |
|---|
| 2026.07.21 | ₩366,072 | ₩371,812 | ₩360,717 | ₩365,187 | -0.24% | 371.5만 |
|---|
| 2026.07.20 | ₩373,944 | ₩376,264 | ₩364,932 | ₩365,334 | -2.30% | 311.3만 |
|---|
| 2026.07.17 | ₩352,272 | ₩378,168 | ₩350,992 | ₩372,362 | +5.70% | 303.1만 |
|---|
| 2026.07.16 | ₩368,070 | ₩372,603 | ₩357,690 | ₩365,388 | -0.73% | 264.2만 |
|---|
| 2026.07.15 | ₩387,381 | ₩390,251 | ₩363,604 | ₩366,166 | -5.48% | 294.3만 |
|---|
| 2026.07.14 | ₩359,407 | ₩381,709 | ₩356,738 | ₩377,846 | +5.13% | 398.4만 |
|---|
| 2026.07.13 | ₩357,677 | ₩370,648 | ₩353,198 | ₩361,459 | +1.06% | 212만 |
|---|
| 2026.07.10 | ₩375,151 | ₩375,687 | ₩357,851 | ₩359,943 | -4.05% | 230.2만 |
|---|
| 2026.07.09 | ₩365,495 | ₩373,998 | ₩360,211 | ₩369,867 | +1.20% | 301.2만 |
|---|
| 2026.07.08 | ₩359,259 | ₩368,057 | ₩345,460 | ₩366,649 | +2.06% | 369.9만 |
|---|
| 2026.07.07 | ₩347,572 | ₩367,453 | ₩340,632 | ₩360,520 | +3.73% | 618.3만 |
|---|
| 2026.07.06 | ₩322,836 | ₩336,421 | ₩321,374 | ₩331,982 | +2.83% | 207.7만 |
|---|
| 2026.07.02 | ₩324,539 | ₩332,639 | ₩320,382 | ₩325,089 | +0.17% | 283.2만 |
|---|
| 2026.07.01 | ₩334,892 | ₩338,418 | ₩327,503 | ₩330,319 | -1.37% | 254.1만 |
|---|
| 2026.06.30 | ₩321,857 | ₩332,237 | ₩321,857 | ₩328,938 | +2.20% | 252.6만 |
|---|
| 2026.06.29 | ₩320,905 | ₩333,538 | ₩315,151 | ₩326,899 | +1.87% | 360.5만 |
|---|
| 2026.06.26 | ₩302,921 | ₩318,290 | ₩296,309 | ₩318,155 | +5.03% | 624.4만 |
|---|
| 2026.06.25 | ₩296,899 | ₩305,187 | ₩289,725 | ₩303,954 | +2.38% | 297.6만 |
|---|
| 2026.06.24 | ₩299,179 | ₩306,233 | ₩296,256 | ₩299,702 | +0.17% | 228.3만 |
|---|
| 2026.06.23 | ₩288,545 | ₩308,594 | ₩287,794 | ₩301,660 | +4.55% | 289.1만 |
|---|
| 2026.06.22 | ₩297,811 | ₩302,519 | ₩284,736 | ₩292,863 | -1.66% | 337.8만 |
|---|
| 2026.06.18 | ₩302,465 | ₩302,465 | ₩289,711 | ₩300,480 | -0.66% | 444.1만 |
|---|
| 2026.06.17 | ₩309,962 | ₩316,586 | ₩304,222 | ₩304,249 | -1.84% | 265.9만 |
|---|
| 2026.06.16 | ₩313,462 | ₩320,288 | ₩307,105 | ₩309,747 | -1.19% | 269.1만 |
|---|
| 2026.06.15 | ₩307,568 | ₩320,516 | ₩304,483 | ₩316,104 | +2.78% | 335.9만 |
|---|
| 2026.06.12 | ₩308,379 | ₩310,994 | ₩297,744 | ₩306,408 | -0.64% | 226.2만 |
|---|
| 2026.06.11 | ₩292,803 | ₩306,864 | ₩290,342 | ₩305,013 | +4.17% | 313.3만 |
|---|
| 2026.06.10 | ₩313,093 | ₩317,686 | ₩293,802 | ₩294,593 | -5.91% | 555.2만 |
|---|
| 2026.06.09 | ₩329,762 | ₩334,255 | ₩305,804 | ₩316,667 | -3.97% | 498만 |
|---|
| 2026.06.08 | ₩339,505 | ₩341,571 | ₩329,903 | ₩332,304 | -2.12% | 318만 |
|---|
| 2026.06.05 | ₩359,232 | ₩360,506 | ₩331,164 | ₩335,415 | -6.63% | 473.6만 |
|---|
| 2026.06.04 | ₩348,678 | ₩371,228 | ₩340,551 | ₩360,265 | +3.32% | 441.9만 |
|---|
| 2026.06.03 | ₩362,089 | ₩362,397 | ₩349,671 | ₩355,826 | -1.73% | 390.5만 |
|---|
| 2026.06.02 | ₩352,398 | ₩368,298 | ₩352,075 | ₩365,656 | +3.76% | 488.7만 |
|---|
| 2026.06.01 | ₩327,221 | ₩363,698 | ₩325,035 | ₩363,189 | +10.99% | 845.7만 |
|---|
| 2026.05.29 | ₩312,992 | ₩326,779 | ₩306,488 | ₩324,298 | +3.61% | 573.4만 |
|---|
| 2026.05.28 | ₩287,660 | ₩306,126 | ₩286,050 | ₩305,911 | +6.34% | 456.9만 |
|---|
| 2026.05.27 | ₩284,615 | ₩288,799 | ₩278,943 | ₩280,579 | -1.42% | 306.4만 |
|---|
| 2026.05.26 | ₩290,006 | ₩296,524 | ₩279,264 | ₩291,736 | +0.60% | 345.8만 |
|---|
| 2026.05.22 | ₩287,794 | ₩290,731 | ₩283,060 | ₩289,899 | +0.73% | 210.9만 |
|---|
| 2026.05.21 | ₩282,282 | ₩286,647 | ₩277,065 | ₩285,179 | +1.03% | 279.4만 |
|---|
| 2026.05.20 | ₩273,873 | ₩282,939 | ₩271,459 | ₩281,799 | +2.89% | 299.6만 |
|---|
| 2026.05.19 | ₩272,572 | ₩279,841 | ₩268,777 | ₩277,239 | +1.71% | 357.7만 |
|---|
| 2026.05.18 | ₩260,382 | ₩272,914 | ₩258,558 | ₩270,561 | +3.91% | 340만 |
|---|
| 2026.05.15 | ₩265,210 | ₩269,783 | ₩260,168 | ₩264,942 | -0.10% | 338.6만 |
|---|
| 2026.05.14 | ₩259,282 | ₩270,883 | ₩255,474 | ₩267,959 | +3.35% | 409.7만 |
|---|
| 2026.05.13 | ₩249,104 | ₩261,053 | ₩249,104 | ₩258,317 | +3.70% | 426.2만 |
|---|
| 2026.05.12 | ₩260,127 | ₩260,691 | ₩250,203 | ₩250,498 | -3.70% | 558.1만 |
|---|
| 2026.05.11 | ₩262,038 | ₩273,940 | ₩258,157 | ₩259,524 | -0.96% | 652.5만 |
|---|
| 2026.05.08 | ₩291,307 | ₩293,694 | ₩257,848 | ₩263,024 | -9.71% | 1891.9만 |
|---|
| 2026.05.07 | ₩337,943 | ₩347,176 | ₩333,417 | ₩344,373 | +1.90% | 896만 |
|---|
| 2026.05.06 | ₩325,129 | ₩336,568 | ₩314,830 | ₩333,377 | +2.54% | 474.7만 |
|---|
| 2026.05.05 | ₩309,868 | ₩333,819 | ₩307,226 | ₩327,798 | +5.79% | 717.2만 |
|---|
| 2026.05.04 | ₩294,432 | ₩300,708 | ₩291,656 | ₩300,628 | +2.10% | 278.1만 |
|---|
| 2026.05.01 | ₩282,765 | ₩292,729 | ₩280,284 | ₩291,683 | +3.15% | 299.4만 |
|---|
| 2026.04.30 | ₩283,408 | ₩283,408 | ₩267,771 | ₩274,879 | -3.01% | 305.4만 |
|---|
| 2026.04.29 | ₩278,004 | ₩288,089 | ₩273,578 | ₩284,267 | +2.25% | 234.9만 |
|---|
| 2026.04.28 | ₩283,918 | ₩290,342 | ₩278,849 | ₩279,613 | -1.52% | 329.1만 |
|---|
| 2026.04.27 | ₩277,306 | ₩288,303 | ₩274,142 | ₩284,790 | +2.70% | 350.4만 |
|---|
| 2026.04.24 | ₩274,879 | ₩280,223 | ₩270,159 | ₩277,695 | +1.02% | 207.7만 |
|---|
| 2026.04.23 | ₩270,997 | ₩278,245 | ₩266,202 | ₩274,919 | +1.45% | 242.7만 |
|---|
| 2026.04.22 | ₩280,458 | ₩284,240 | ₩276,274 | ₩278,352 | -0.75% | 205.5만 |
|---|
| 2026.04.21 | ₩276,703 | ₩283,489 | ₩274,678 | ₩278,500 | +0.65% | 262.9만 |
|---|
| 2026.04.20 | ₩266,873 | ₩275,261 | ₩261,777 | ₩274,665 | +2.92% | 260.9만 |
|---|
| 2026.04.17 | ₩267,718 | ₩269,622 | ₩259,497 | ₩269,542 | +0.68% | 363.5만 |
|---|
| 2026.04.16 | ₩260,624 | ₩273,256 | ₩256,818 | ₩264,700 | +1.56% | 533.1만 |
|---|
| 2026.04.15 | ₩247,427 | ₩255,983 | ₩244,075 | ₩254,978 | +3.05% | 528.6만 |
|---|
| 2026.04.14 | ₩247,924 | ₩253,100 | ₩237,812 | ₩239,582 | -3.36% | 488.9만 |
|---|
| 2026.04.13 | ₩227,982 | ₩247,186 | ₩225,313 | ₩246,784 | +8.25% | 659.7만 |
|---|
| 2026.04.10 | ₩259,108 | ₩259,631 | ₩220,003 | ₩223,945 | -13.57% | 1373.8만 |
|---|
| 2026.04.09 | ₩282,966 | ₩283,616 | ₩238,362 | ₩258,894 | -8.51% | 1142.8만 |
|---|
| 2026.04.08 | ₩301,741 | ₩301,915 | ₩280,552 | ₩283,301 | -6.11% | 412.1만 |
|---|
| 2026.04.07 | ₩282,966 | ₩290,127 | ₩279,117 | ₩290,060 | +2.51% | 373.1만 |
|---|
| 2026.04.06 | ₩281,973 | ₩288,250 | ₩278,218 | ₩284,012 | +0.72% | 198.7만 |
|---|
| 2026.04.02 | ₩270,226 | ₩284,521 | ₩268,348 | ₩283,891 | +5.06% | 210.2만 |
|---|
| 2026.04.01 | ₩282,523 | ₩282,778 | ₩272,559 | ₩275,496 | -2.49% | 225.9만 |
|---|
| 2026.03.31 | ₩264,191 | ₩277,306 | ₩261,053 | ₩276,716 | +4.74% | 416만 |
|---|
| 2026.03.30 | ₩274,249 | ₩280,968 | ₩256,533 | ₩261,012 | -4.83% | 396.1만 |
|---|
| 2026.03.27 | ₩274,919 | ₩278,661 | ₩268,241 | ₩272,264 | -0.97% | 375.4만 |
|---|
| 2026.03.26 | ₩289,671 | ₩295,009 | ₩277,333 | ₩281,799 | -2.72% | 406만 |
|---|
| 2026.03.25 | ₩292,353 | ₩303,042 | ₩288,086 | ₩292,353 | 0.00% | 323.6만 |
|---|
| 2026.03.24 | ₩295,263 | ₩297,034 | ₩285,567 | ₩285,849 | -3.19% | 329.1만 |
|---|
| 2026.03.23 | ₩290,234 | ₩303,055 | ₩287,096 | ₩295,907 | +1.95% | 394만 |
|---|
| 2026.03.20 | ₩297,329 | ₩301,928 | ₩287,847 | ₩288,893 | -2.84% | 392.8만 |
|---|
| 2026.03.19 | ₩299,059 | ₩305,174 | ₩294,532 | ₩296,859 | -0.74% | 384.6만 |
|---|
| 2026.03.18 | ₩283,113 | ₩307,306 | ₩281,960 | ₩302,384 | +6.81% | 597.3만 |
|---|
| 2026.03.17 | ₩276,824 | ₩288,062 | ₩276,260 | ₩283,663 | +2.47% | 295.4만 |
|---|
| 2026.03.16 | ₩282,785 | ₩285,688 | ₩277,977 | ₩278,044 | -1.68% | 331.2만 |
|---|
| 2026.03.13 | ₩285,782 | ₩291,991 | ₩279,157 | ₩284,910 | -0.31% | 254.3만 |
|---|
| 2026.03.12 | ₩284,535 | ₩291,361 | ₩281,658 | ₩284,454 | -0.03% | 360.2만 |
|---|
| 2026.03.11 | ₩279,298 | ₩288,840 | ₩277,977 | ₩285,648 | +2.27% | 341.9만 |
|---|
| 2026.03.10 | ₩271,982 | ₩281,504 | ₩265,545 | ₩278,259 | +2.31% | 418.1만 |
|---|
| 2026.03.09 | ₩257,740 | ₩273,411 | ₩257,740 | ₩270,199 | +4.83% | 423만 |
|---|
| 2026.03.06 | ₩254,803 | ₩263,373 | ₩252,120 | ₩261,763 | +2.73% | 286.3만 |
|---|
| 2026.03.05 | ₩248,494 | ₩259,578 | ₩247,615 | ₩257,901 | +3.79% | 382.4만 |
|---|
| 2026.03.04 | ₩241,379 | ₩251,270 | ₩239,448 | ₩249,292 | +3.28% | 274.4만 |
|---|
| 2026.03.03 | ₩236,820 | ₩243,672 | ₩230,154 | ₩239,931 | +1.31% | 278.2만 |
|---|
| 2026.03.02 | ₩224,830 | ₩242,868 | ₩224,830 | ₩242,760 | +7.97% | 335.6만 |
|---|
| 2026.02.27 | ₩227,982 | ₩230,999 | ₩223,530 | ₩230,919 | +1.29% | 444.2만 |
|---|
| 2026.02.26 | ₩233,333 | ₩238,040 | ₩228,304 | ₩234,231 | +0.39% | 410.2만 |
|---|
| 2026.02.25 | ₩219,654 | ₩232,354 | ₩217,964 | ₩230,396 | +4.89% | 388.1만 |
|---|
| 2026.02.24 | ₩213,901 | ₩224,281 | ₩213,404 | ₩219,681 | +2.70% | 480.4만 |
|---|
| 2026.02.23 | ₩234,473 | ₩237,014 | ₩213,002 | ₩214,826 | -8.38% | 852.5만 |
|---|
| 2026.02.20 | ₩255,621 | ₩261,763 | ₩236,979 | ₩237,557 | -7.07% | 660.6만 |
|---|
| 2026.02.19 | ₩253,234 | ₩259,725 | ₩245,858 | ₩258,344 | +2.02% | 300.2만 |
|---|
| 2026.02.18 | ₩258,290 | ₩260,637 | ₩248,380 | ₩256,734 | -0.60% | 345.9만 |
|---|
| 2026.02.17 | ₩261,509 | ₩270,442 | ₩254,133 | ₩259,738 | -0.68% | 582.2만 |
|---|
| 2026.02.13 | ₩250,270 | ₩266,699 | ₩247,360 | ₩262,649 | +4.95% | 669.9만 |
|---|
| 2026.02.12 | ₩256,144 | ₩268,885 | ₩243,364 | ₩248,326 | -3.05% | 764만 |
|---|
| 2026.02.11 | ₩272,304 | ₩273,069 | ₩249,077 | ₩254,012 | -6.72% | 1566.8만 |
|---|
| 2026.02.10 | ₩240,320 | ₩246,904 | ₩234,540 | ₩241,366 | +0.44% | 1142.4만 |
|---|
| 2026.02.09 | ₩232,246 | ₩235,706 | ₩226,668 | ₩233,011 | +0.33% | 466.6만 |
|---|
| 2026.02.06 | ₩221,773 | ₩232,890 | ₩215,041 | ₩232,287 | +4.74% | 538.4만 |
|---|
| 2026.02.05 | ₩222,383 | ₩231,442 | ₩217,267 | ₩218,661 | -1.67% | 593.6만 |
|---|
| 2026.02.04 | ₩231,482 | ₩235,733 | ₩217,548 | ₩223,798 | -3.32% | 749.1만 |
|---|
| 2026.02.03 | ₩243,625 | ₩243,625 | ₩219,815 | ₩228,398 | -6.25% | 764.7만 |
|---|
| 2026.02.02 | ₩236,411 | ₩248,393 | ₩234,419 | ₩244,638 | +3.48% | 438.2만 |
|---|
| 2026.01.30 | ₩240,843 | ₩243,056 | ₩235,532 | ₩237,839 | -1.25% | 349.8만 |
|---|
| 2026.01.29 | ₩249,801 | ₩250,780 | ₩234,781 | ₩241,916 | -3.16% | 596.6만 |
|---|
| 2026.01.28 | ₩276,260 | ₩276,562 | ₩246,636 | ₩247,937 | -10.25% | 894.7만 |
|---|
| 2026.01.27 | ₩284,340 | ₩292,648 | ₩275,188 | ₩276,193 | -2.87% | 1253.1만 |
|---|
| 2026.01.26 | ₩247,957 | ₩261,361 | ₩246,287 | ₩253,932 | +2.41% | 786.8만 |
|---|
| 2026.01.23 | ₩234,634 | ₩239,609 | ₩231,093 | ₩232,595 | -0.87% | 365.2만 |
|---|
| 2026.01.22 | ₩232,488 | ₩235,432 | ₩226,560 | ₩232,407 | -0.03% | 427.8만 |
|---|
| 2026.01.21 | ₩237,597 | ₩239,314 | ₩227,244 | ₩227,942 | -4.06% | 510.6만 |
|---|
| 2026.01.20 | ₩238,375 | ₩246,220 | ₩235,023 | ₩237,933 | -0.19% | 361.3만 |
|---|
| 2026.01.16 | ₩247,414 | ₩252,738 | ₩243,203 | ₩246,985 | -0.17% | 229만 |
|---|
| 2026.01.15 | ₩254,817 | ₩257,204 | ₩246,891 | ₩246,945 | -3.09% | 267.6만 |
|---|
| 2026.01.14 | ₩251,866 | ₩258,505 | ₩248,473 | ₩252,644 | +0.31% | 301.4만 |
|---|
| 2026.01.13 | ₩251,021 | ₩254,453 | ₩248,567 | ₩253,073 | +0.82% | 219.6만 |
|---|
| 2026.01.12 | ₩242,734 | ₩251,531 | ₩241,701 | ₩249,962 | +2.98% | 243.6만 |
|---|
| 2026.01.09 | ₩249,452 | ₩252,517 | ₩244,651 | ₩245,121 | -1.74% | 268.4만 |
|---|
| 2026.01.08 | ₩270,507 | ₩270,762 | ₩249,184 | ₩250,726 | -7.31% | 387.2만 |
|---|
| 2026.01.07 | ₩268,207 | ₩274,410 | ₩265,223 | ₩271,982 | +1.41% | 215.6만 |
|---|
| 2026.01.06 | ₩266,953 | ₩266,953 | ₩257,016 | ₩265,532 | -0.53% | 248.5만 |
|---|
| 2026.01.05 | ₩262,367 | ₩275,188 | ₩261,428 | ₩265,076 | +1.03% | 222.8만 |
|---|
| 2026.01.02 | ₩266,739 | ₩268,616 | ₩259,014 | ₩262,877 | -1.45% | 166.3만 |
|---|
| 2025.12.31 | ₩268,549 | ₩269,823 | ₩264,104 | ₩264,392 | -1.55% | 127.7만 |
|---|
| 2025.12.30 | ₩267,114 | ₩270,065 | ₩266,873 | ₩267,704 | +0.22% | 76.1만 |
|---|
| 2025.12.29 | ₩268,187 | ₩271,922 | ₩266,873 | ₩269,153 | +0.36% | 142.6만 |
|---|
| 2025.12.26 | ₩271,124 | ₩272,774 | ₩268,630 | ₩271,419 | +0.11% | 110.8만 |
|---|
| 2025.12.24 | ₩269,019 | ₩272,572 | ₩266,591 | ₩271,781 | +1.03% | 73.9만 |
|---|
| 2025.12.23 | ₩269,448 | ₩272,438 | ₩264,191 | ₩271,003 | +0.58% | 145.3만 |
|---|
| 2025.12.22 | ₩266,337 | ₩273,176 | ₩264,861 | ₩270,977 | +1.74% | 269.5만 |
|---|
| 2025.12.19 | ₩260,838 | ₩264,875 | ₩259,242 | ₩262,421 | +0.61% | 436.1만 |
|---|
| 2025.12.18 | ₩261,187 | ₩263,319 | ₩259,081 | ₩259,940 | -0.48% | 187.5만 |
|---|
| 2025.12.17 | ₩266,605 | ₩266,605 | ₩256,252 | ₩256,721 | -3.71% | 214.7만 |
|---|
| 2025.12.16 | ₩261,576 | ₩266,189 | ₩260,369 | ₩264,902 | +1.27% | 215.8만 |
|---|
| 2025.12.15 | ₩272,371 | ₩273,069 | ₩263,453 | ₩263,788 | -3.15% | 203.4만 |
|---|
| 2025.12.12 | ₩277,977 | ₩278,540 | ₩267,825 | ₩271,486 | -2.34% | 211만 |
|---|
| 2025.12.11 | ₩282,993 | ₩283,811 | ₩272,586 | ₩278,876 | -1.45% | 231.6만 |
|---|
| 2025.12.10 | ₩279,935 | ₩288,732 | ₩274,846 | ₩286,265 | +2.26% | 293.2만 |
|---|
| 2025.12.09 | ₩274,926 | ₩281,973 | ₩273,793 | ₩280,190 | +1.91% | 190.6만 |
|---|
| 2025.12.08 | ₩272,090 | ₩277,829 | ₩270,615 | ₩276,073 | +1.46% | 130.9만 |
|---|
| 2025.12.05 | ₩273,177 | ₩275,335 | ₩267,570 | ₩269,488 | -1.35% | 174.4만 |
|---|
| 2025.12.04 | ₩273,323 | ₩275,697 | ₩269,113 | ₩273,779 | +0.17% | 144.7만 |
|---|
| 2025.12.03 | ₩267,812 | ₩274,665 | ₩265,599 | ₩274,048 | +2.33% | 149.7만 |
|---|
| 2025.12.02 | ₩273,069 | ₩277,843 | ₩269,287 | ₩269,904 | -1.16% | 249.3만 |
|---|
| 2025.12.01 | ₩264,633 | ₩268,093 | ₩261,696 | ₩264,459 | -0.07% | 211.5만 |
|---|
| 2025.11.28 | ₩265,827 | ₩270,692 | ₩265,022 | ₩268,496 | +1.00% | 98.9만 |
|---|
| 2025.11.26 | ₩265,626 | ₩267,932 | ₩261,656 | ₩264,177 | -0.55% | 226만 |
|---|
| 2025.11.25 | ₩259,497 | ₩265,264 | ₩248,406 | ₩264,848 | +2.06% | 312만 |
|---|
| 2025.11.24 | ₩251,940 | ₩260,382 | ₩251,397 | ₩260,154 | +3.26% | 452.4만 |
|---|
| 2025.11.21 | ₩256,942 | ₩256,942 | ₩242,948 | ₩249,949 | -2.72% | 332.2만 |
|---|
| 2025.11.20 | ₩274,209 | ₩274,209 | ₩254,522 | ₩256,667 | -6.40% | 320.1만 |
|---|
| 2025.11.19 | ₩264,191 | ₩265,183 | ₩258,961 | ₩263,118 | -0.41% | 401.8만 |
|---|
| 2025.11.18 | ₩251,417 | ₩268,938 | ₩251,417 | ₩263,560 | +4.83% | 877만 |
|---|
| 2025.11.17 | ₩286,238 | ₩286,587 | ₩270,078 | ₩271,231 | -5.24% | 409.5만 |
|---|
| 2025.11.14 | ₩281,558 | ₩288,645 | ₩273,828 | ₩282,429 | +0.31% | 387.5만 |
|---|
| 2025.11.13 | ₩300,058 | ₩300,994 | ₩285,956 | ₩286,372 | -4.56% | 266.6만 |
|---|
| 2025.11.12 | ₩316,271 | ₩316,841 | ₩300,131 | ₩302,653 | -4.31% | 285.1만 |
|---|
| 2025.11.11 | ₩319,952 | ₩323,276 | ₩314,789 | ₩315,084 | -1.52% | 197.7만 |
|---|
| 2025.11.10 | ₩320,046 | ₩327,892 | ₩320,046 | ₩322,568 | +0.79% | 284.8만 |
|---|
| 2025.11.07 | ₩298,817 | ₩312,577 | ₩292,930 | ₩312,215 | +4.48% | 286.6만 |
|---|
| 2025.11.06 | ₩308,278 | ₩309,646 | ₩296,658 | ₩302,948 | -1.73% | 278.7만 |
|---|
| 2025.11.05 | ₩312,375 | ₩313,294 | ₩306,059 | ₩306,448 | -1.90% | 245.2만 |
|---|
| 2025.11.04 | ₩322,192 | ₩329,407 | ₩310,833 | ₩312,349 | -3.06% | 350.6만 |
|---|
| 2025.11.03 | ₩341,852 | ₩348,678 | ₩328,723 | ₩332,733 | -2.67% | 431.7만 |
|---|
| 2025.10.31 | ₩317,163 | ₩341,034 | ₩313,810 | ₩339,693 | +7.10% | 948.3만 |
|---|
| 2025.10.30 | ₩303,270 | ₩309,962 | ₩298,053 | ₩298,388 | -1.61% | 528.2만 |
|---|
| 2025.10.29 | ₩301,271 | ₩305,670 | ₩299,072 | ₩304,933 | +1.22% | 225.3만 |
|---|
| 2025.10.28 | ₩303,417 | ₩306,032 | ₩300,064 | ₩300,386 | -1.00% | 186.4만 |
|---|
| 2025.10.27 | ₩298,308 | ₩302,331 | ₩294,083 | ₩301,888 | +1.20% | 208.6만 |
|---|
| 2025.10.24 | ₩295,170 | ₩297,892 | ₩292,031 | ₩292,152 | -1.02% | 135.8만 |
|---|
| 2025.10.23 | ₩282,604 | ₩291,401 | ₩281,638 | ₩291,227 | +3.05% | 210.8만 |
|---|
| 2025.10.22 | ₩284,200 | ₩286,761 | ₩276,649 | ₩282,604 | -0.56% | 168.5만 |
|---|
| 2025.10.21 | ₩285,909 | ₩286,627 | ₩279,171 | ₩285,621 | -0.10% | 139.5만 |
|---|
| 2025.10.20 | ₩284,857 | ₩286,251 | ₩280,015 | ₩285,702 | +0.30% | 200.8만 |
|---|
| 2025.10.17 | ₩279,244 | ₩281,732 | ₩272,921 | ₩281,638 | +0.86% | 307.1만 |
|---|
| 2025.10.16 | ₩293,399 | ₩296,993 | ₩280,471 | ₩283,502 | -3.37% | 258.8만 |
|---|
| 2025.10.15 | ₩296,363 | ₩301,754 | ₩291,361 | ₩291,522 | -1.63% | 216.8만 |
|---|
| 2025.10.14 | ₩291,455 | ₩292,300 | ₩282,067 | ₩291,750 | +0.10% | 264.6만 |
|---|
| 2025.10.13 | ₩291,361 | ₩299,997 | ₩289,470 | ₩298,469 | +2.44% | 182.4만 |
|---|
| 2025.10.10 | ₩297,878 | ₩304,356 | ₩285,849 | ₩286,748 | -3.74% | 211.9만 |
|---|