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 | ₩462,827 | ₩487,101 | ₩460,453 | ₩484,043 | +4.58% | 262.3만 |
| 2026.10.08 | ₩456,001 | ₩469,090 | ₩451,951 | ₩458,509 | +0.55% | 244만 |
| 2026.10.07 | ₩473,455 | ₩473,455 | ₩458,361 | ₩459,957 | -2.85% | 232.5만 |
| 2026.10.05 | — | — | — | ₩485,438 | — | — |
| 2026.10.02 | — | — | — | ₩468,138 | — | — |
| 2026.09.30 | — | — | — | ₩465,737 | — | — |
| 2026.09.28 | ₩454,968 | ₩478,773 | ₩454,190 | ₩474,736 | +4.34% | 282.2만 |
| 2026.09.25 | ₩483,869 | ₩488,160 | ₩461,698 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| -3.26% |
| 316.9만 |
| 2026.09.24 | ₩469,117 | ₩492,760 | ₩466,542 | ₩481,214 | +2.58% | 315.9만 |
|---|
| 2026.09.22 | ₩472,684 | ₩474,489 | ₩463,083 | ₩475,809 | +0.66% | 121.1만 |
|---|
| 2026.09.21 | ₩438,540 | ₩472,671 | ₩431,633 | ₩471,625 | +7.54% | 388.6만 |
|---|
| 2026.09.18 | ₩453,292 | ₩453,292 | ₩420,435 | ₩433,980 | -4.26% | 454.6만 |
|---|
| 2026.09.16 | — | — | — | ₩435,388 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩438,848 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩443,046 | — | — |
|---|
| 2026.08.27 | ₩389,308 | ₩412,791 | ₩390,260 | ₩412,569 | +5.98% | 311.5만 |
|---|
| 2026.08.26 | ₩367,220 | ₩390,113 | ₩365,168 | ₩382,066 | +4.04% | 311.3만 |
|---|
| 2026.08.25 | ₩383,045 | ₩384,896 | ₩366,402 | ₩372,263 | -2.81% | 187.6만 |
|---|
| 2026.08.24 | ₩387,176 | ₩388,892 | ₩375,756 | ₩375,977 | -2.89% | 263.1만 |
|---|
| 2026.08.21 | ₩376,661 | ₩393,707 | ₩367,502 | ₩393,130 | +4.37% | 296만 |
|---|
| 2026.08.20 | ₩389,750 | ₩392,252 | ₩372,598 | ₩374,046 | -4.03% | 305.2만 |
|---|
| 2026.08.19 | ₩402,464 | ₩404,556 | ₩383,179 | ₩391,440 | -2.74% | 309.6만 |
|---|
| 2026.08.18 | ₩407,393 | ₩415,689 | ₩399,156 | ₩404,154 | -0.79% | 231.5만 |
|---|
| 2026.08.17 | ₩418,142 | ₩422,916 | ₩407,681 | ₩411,731 | -1.53% | 332만 |
|---|
| 2026.08.14 | ₩443,904 | ₩445,178 | ₩422,701 | ₩423,493 | -4.60% | 302.6만 |
|---|
| 2026.08.13 | ₩420,804 | ₩445,540 | ₩419,791 | ₩443,676 | +5.44% | 523.7만 |
|---|
| 2026.08.12 | ₩414,346 | ₩429,554 | ₩413,796 | ₩417,686 | +0.81% | 309.7만 |
|---|
| 2026.08.11 | ₩412,522 | ₩420,797 | ₩396,295 | ₩411,677 | -0.20% | 607.3만 |
|---|
| 2026.08.10 | ₩396,295 | ₩419,308 | ₩389,576 | ₩416,532 | +5.11% | 785.8만 |
|---|
| 2026.08.07 | ₩426,470 | ₩435,495 | ₩396,818 | ₩402,692 | -5.58% | 876.9만 |
|---|
| 2026.08.06 | ₩379,773 | ₩391,273 | ₩375,682 | ₩381,449 | +0.44% | 561.6만 |
|---|
| 2026.08.05 | ₩402,437 | ₩409,036 | ₩390,260 | ₩392,889 | -2.37% | 396.2만 |
|---|
| 2026.08.04 | ₩375,508 | ₩407,373 | ₩373,510 | ₩404,114 | +7.62% | 545.4만 |
|---|
| 2026.08.03 | ₩373,959 | ₩387,162 | ₩370,237 | ₩379,183 | +1.40% | 309.5만 |
|---|
| 2026.07.31 | ₩382,106 | ₩394,015 | ₩368,856 | ₩374,140 | -2.08% | 370.2만 |
|---|
| 2026.07.30 | ₩363,941 | ₩382,214 | ₩355,392 | ₩380,054 | +4.43% | 314.6만 |
|---|
| 2026.07.29 | ₩354,801 | ₩375,394 | ₩352,642 | ₩362,607 | +2.20% | 329.2만 |
|---|
| 2026.07.28 | ₩353,192 | ₩360,025 | ₩336,200 | ₩354,185 | +0.28% | 267.1만 |
|---|
| 2026.07.27 | ₩358,717 | ₩365,380 | ₩345,467 | ₩356,210 | -0.70% | 260.6만 |
|---|
| 2026.07.24 | ₩356,679 | ₩357,805 | ₩350,698 | ₩351,569 | -1.43% | 182.2만 |
|---|
| 2026.07.23 | ₩366,040 | ₩371,343 | ₩349,450 | ₩351,797 | -3.89% | 233.4만 |
|---|
| 2026.07.22 | ₩364,444 | ₩365,450 | ₩355,485 | ₩360,729 | -1.02% | 255.8만 |
|---|
| 2026.07.21 | ₩366,080 | ₩371,820 | ₩360,725 | ₩365,195 | -0.24% | 371.5만 |
|---|
| 2026.07.20 | ₩373,952 | ₩376,272 | ₩364,940 | ₩365,342 | -2.30% | 311.3만 |
|---|
| 2026.07.17 | ₩352,280 | ₩378,177 | ₩350,999 | ₩372,370 | +5.70% | 303.1만 |
|---|
| 2026.07.16 | ₩368,078 | ₩372,611 | ₩357,698 | ₩365,396 | -0.73% | 264.2만 |
|---|
| 2026.07.15 | ₩387,390 | ₩390,260 | ₩363,612 | ₩366,174 | -5.48% | 294.3만 |
|---|
| 2026.07.14 | ₩359,415 | ₩381,717 | ₩356,746 | ₩377,855 | +5.13% | 398.4만 |
|---|
| 2026.07.13 | ₩357,685 | ₩370,656 | ₩353,206 | ₩361,467 | +1.06% | 212만 |
|---|
| 2026.07.10 | ₩375,159 | ₩375,696 | ₩357,859 | ₩359,951 | -4.05% | 230.2만 |
|---|
| 2026.07.09 | ₩365,503 | ₩374,006 | ₩360,219 | ₩369,875 | +1.20% | 301.2만 |
|---|
| 2026.07.08 | ₩359,267 | ₩368,065 | ₩345,467 | ₩366,657 | +2.06% | 369.9만 |
|---|
| 2026.07.07 | ₩347,580 | ₩367,461 | ₩340,639 | ₩360,528 | +3.73% | 618.3만 |
|---|
| 2026.07.06 | ₩322,843 | ₩336,428 | ₩321,381 | ₩331,989 | +2.83% | 207.7만 |
|---|
| 2026.07.02 | ₩324,546 | ₩332,646 | ₩320,389 | ₩325,096 | +0.17% | 283.2만 |
|---|
| 2026.07.01 | ₩334,899 | ₩338,425 | ₩327,510 | ₩330,326 | -1.37% | 254.1만 |
|---|
| 2026.06.30 | ₩321,864 | ₩332,244 | ₩321,864 | ₩328,945 | +2.20% | 252.6만 |
|---|
| 2026.06.29 | ₩320,912 | ₩333,545 | ₩315,159 | ₩326,907 | +1.87% | 360.5만 |
|---|
| 2026.06.26 | ₩302,928 | ₩318,297 | ₩296,316 | ₩318,163 | +5.03% | 624.4만 |
|---|
| 2026.06.25 | ₩296,906 | ₩305,194 | ₩289,731 | ₩303,960 | +2.38% | 297.6만 |
|---|
| 2026.06.24 | ₩299,186 | ₩306,240 | ₩296,262 | ₩299,709 | +0.17% | 228.3만 |
|---|
| 2026.06.23 | ₩288,551 | ₩308,601 | ₩287,800 | ₩301,667 | +4.55% | 289.1만 |
|---|
| 2026.06.22 | ₩297,818 | ₩302,525 | ₩284,742 | ₩292,869 | -1.66% | 337.8만 |
|---|
| 2026.06.18 | ₩302,472 | ₩302,472 | ₩289,718 | ₩300,487 | -0.66% | 444.1만 |
|---|
| 2026.06.17 | ₩309,968 | ₩316,593 | ₩304,229 | ₩304,255 | -1.84% | 265.9만 |
|---|
| 2026.06.16 | ₩313,469 | ₩320,295 | ₩307,112 | ₩309,754 | -1.19% | 269.1만 |
|---|
| 2026.06.15 | ₩307,575 | ₩320,523 | ₩304,490 | ₩316,111 | +2.78% | 335.9만 |
|---|
| 2026.06.12 | ₩308,386 | ₩311,001 | ₩297,751 | ₩306,415 | -0.64% | 226.2만 |
|---|
| 2026.06.11 | ₩292,809 | ₩306,871 | ₩290,348 | ₩305,020 | +4.17% | 313.3만 |
|---|
| 2026.06.10 | ₩313,100 | ₩317,693 | ₩293,808 | ₩294,599 | -5.91% | 555.2만 |
|---|
| 2026.06.09 | ₩329,770 | ₩334,262 | ₩305,811 | ₩316,674 | -3.97% | 498만 |
|---|
| 2026.06.08 | ₩339,513 | ₩341,578 | ₩329,911 | ₩332,311 | -2.12% | 318만 |
|---|
| 2026.06.05 | ₩359,240 | ₩360,515 | ₩331,171 | ₩335,423 | -6.63% | 473.6만 |
|---|
| 2026.06.04 | ₩348,686 | ₩371,237 | ₩340,559 | ₩360,273 | +3.32% | 441.9만 |
|---|
| 2026.06.03 | ₩362,097 | ₩362,405 | ₩349,678 | ₩355,834 | -1.73% | 390.5만 |
|---|
| 2026.06.02 | ₩352,406 | ₩368,306 | ₩352,083 | ₩365,664 | +3.76% | 488.7만 |
|---|
| 2026.06.01 | ₩327,228 | ₩363,706 | ₩325,042 | ₩363,197 | +10.99% | 845.7만 |
|---|
| 2026.05.29 | ₩312,999 | ₩326,786 | ₩306,495 | ₩324,305 | +3.61% | 573.4만 |
|---|
| 2026.05.28 | ₩287,666 | ₩306,133 | ₩286,057 | ₩305,918 | +6.34% | 456.9만 |
|---|
| 2026.05.27 | ₩284,622 | ₩288,806 | ₩278,949 | ₩280,585 | -1.42% | 306.4만 |
|---|
| 2026.05.26 | ₩290,013 | ₩296,531 | ₩279,271 | ₩291,743 | +0.60% | 345.8만 |
|---|
| 2026.05.22 | ₩287,800 | ₩290,737 | ₩283,066 | ₩289,906 | +0.73% | 210.9만 |
|---|
| 2026.05.21 | ₩282,288 | ₩286,653 | ₩277,071 | ₩285,185 | +1.03% | 279.4만 |
|---|
| 2026.05.20 | ₩273,879 | ₩282,945 | ₩271,465 | ₩281,805 | +2.89% | 299.6만 |
|---|
| 2026.05.19 | ₩272,579 | ₩279,847 | ₩268,783 | ₩277,246 | +1.71% | 357.7만 |
|---|
| 2026.05.18 | ₩260,388 | ₩272,921 | ₩258,564 | ₩270,567 | +3.91% | 340만 |
|---|
| 2026.05.15 | ₩265,216 | ₩269,789 | ₩260,173 | ₩264,948 | -0.10% | 338.6만 |
|---|
| 2026.05.14 | ₩259,288 | ₩270,889 | ₩255,480 | ₩267,965 | +3.35% | 409.7만 |
|---|
| 2026.05.13 | ₩249,109 | ₩261,059 | ₩249,109 | ₩258,323 | +3.70% | 426.2만 |
|---|
| 2026.05.12 | ₩260,133 | ₩260,696 | ₩250,209 | ₩250,504 | -3.70% | 558.1만 |
|---|
| 2026.05.11 | ₩262,044 | ₩273,947 | ₩258,163 | ₩259,530 | -0.96% | 652.5만 |
|---|
| 2026.05.08 | ₩291,314 | ₩293,701 | ₩257,853 | ₩263,030 | -9.71% | 1891.9만 |
|---|
| 2026.05.07 | ₩337,950 | ₩347,184 | ₩333,424 | ₩344,381 | +1.90% | 896만 |
|---|
| 2026.05.06 | ₩325,136 | ₩336,576 | ₩314,837 | ₩333,384 | +2.54% | 474.7만 |
|---|
| 2026.05.05 | ₩309,875 | ₩333,827 | ₩307,233 | ₩327,805 | +5.79% | 717.2만 |
|---|
| 2026.05.04 | ₩294,439 | ₩300,715 | ₩291,662 | ₩300,634 | +2.10% | 278.1만 |
|---|
| 2026.05.01 | ₩282,771 | ₩292,735 | ₩280,290 | ₩291,689 | +3.15% | 299.4만 |
|---|
| 2026.04.30 | ₩283,415 | ₩283,415 | ₩267,777 | ₩274,885 | -3.01% | 305.4만 |
|---|
| 2026.04.29 | ₩278,010 | ₩288,095 | ₩273,584 | ₩284,273 | +2.25% | 234.9만 |
|---|
| 2026.04.28 | ₩283,924 | ₩290,348 | ₩278,855 | ₩279,619 | -1.52% | 329.1만 |
|---|
| 2026.04.27 | ₩277,313 | ₩288,310 | ₩274,148 | ₩284,796 | +2.70% | 350.4만 |
|---|
| 2026.04.24 | ₩274,885 | ₩280,230 | ₩270,165 | ₩277,702 | +1.02% | 207.7만 |
|---|
| 2026.04.23 | ₩271,003 | ₩278,251 | ₩266,208 | ₩274,926 | +1.45% | 242.7만 |
|---|
| 2026.04.22 | ₩280,464 | ₩284,246 | ₩276,280 | ₩278,359 | -0.75% | 205.5만 |
|---|
| 2026.04.21 | ₩276,709 | ₩283,495 | ₩274,684 | ₩278,506 | +0.65% | 262.9만 |
|---|
| 2026.04.20 | ₩266,879 | ₩275,267 | ₩261,783 | ₩274,671 | +2.92% | 260.9만 |
|---|
| 2026.04.17 | ₩267,724 | ₩269,628 | ₩259,503 | ₩269,548 | +0.68% | 363.5만 |
|---|
| 2026.04.16 | ₩260,629 | ₩273,263 | ₩256,823 | ₩264,706 | +1.56% | 533.1만 |
|---|
| 2026.04.15 | ₩247,433 | ₩255,989 | ₩244,080 | ₩254,983 | +3.05% | 528.6만 |
|---|
| 2026.04.14 | ₩247,929 | ₩253,106 | ₩237,817 | ₩239,588 | -3.36% | 488.9만 |
|---|
| 2026.04.13 | ₩227,987 | ₩247,192 | ₩225,318 | ₩246,789 | +8.25% | 659.7만 |
|---|
| 2026.04.10 | ₩259,114 | ₩259,637 | ₩220,007 | ₩223,950 | -13.57% | 1373.8만 |
|---|
| 2026.04.09 | ₩282,972 | ₩283,623 | ₩238,367 | ₩258,899 | -8.51% | 1142.8만 |
|---|
| 2026.04.08 | ₩301,748 | ₩301,922 | ₩280,558 | ₩283,307 | -6.11% | 412.1만 |
|---|
| 2026.04.07 | ₩282,972 | ₩290,134 | ₩279,123 | ₩290,067 | +2.51% | 373.1만 |
|---|
| 2026.04.06 | ₩281,980 | ₩288,256 | ₩278,225 | ₩284,018 | +0.72% | 198.7만 |
|---|
| 2026.04.02 | ₩270,232 | ₩284,528 | ₩268,354 | ₩283,897 | +5.06% | 210.2만 |
|---|
| 2026.04.01 | ₩282,530 | ₩282,784 | ₩272,565 | ₩275,502 | -2.49% | 225.9만 |
|---|
| 2026.03.31 | ₩264,197 | ₩277,313 | ₩261,059 | ₩276,723 | +4.74% | 416만 |
|---|
| 2026.03.30 | ₩274,255 | ₩280,974 | ₩256,539 | ₩261,018 | -4.83% | 396.1만 |
|---|
| 2026.03.27 | ₩274,926 | ₩278,667 | ₩268,247 | ₩272,270 | -0.97% | 375.4만 |
|---|
| 2026.03.26 | ₩289,678 | ₩295,015 | ₩277,339 | ₩281,805 | -2.72% | 406만 |
|---|
| 2026.03.25 | ₩292,360 | ₩303,048 | ₩288,092 | ₩292,360 | 0.00% | 323.6만 |
|---|
| 2026.03.24 | ₩295,270 | ₩297,040 | ₩285,574 | ₩285,855 | -3.19% | 329.1만 |
|---|
| 2026.03.23 | ₩290,241 | ₩303,062 | ₩287,103 | ₩295,914 | +1.95% | 394만 |
|---|
| 2026.03.20 | ₩297,335 | ₩301,935 | ₩287,854 | ₩288,900 | -2.84% | 392.8만 |
|---|
| 2026.03.19 | ₩299,065 | ₩305,181 | ₩294,539 | ₩296,866 | -0.74% | 384.6만 |
|---|
| 2026.03.18 | ₩283,120 | ₩307,313 | ₩281,966 | ₩302,391 | +6.81% | 597.3만 |
|---|
| 2026.03.17 | ₩276,830 | ₩288,068 | ₩276,267 | ₩283,669 | +2.47% | 295.4만 |
|---|
| 2026.03.16 | ₩282,791 | ₩285,695 | ₩277,983 | ₩278,050 | -1.68% | 331.2만 |
|---|
| 2026.03.13 | ₩285,788 | ₩291,998 | ₩279,163 | ₩284,917 | -0.31% | 254.3만 |
|---|
| 2026.03.12 | ₩284,541 | ₩291,367 | ₩281,665 | ₩284,461 | -0.03% | 360.2만 |
|---|
| 2026.03.11 | ₩279,304 | ₩288,846 | ₩277,983 | ₩285,654 | +2.27% | 341.9만 |
|---|
| 2026.03.10 | ₩271,988 | ₩281,510 | ₩265,551 | ₩278,265 | +2.31% | 418.1만 |
|---|
| 2026.03.09 | ₩257,746 | ₩273,417 | ₩257,746 | ₩270,205 | +4.83% | 423만 |
|---|
| 2026.03.06 | ₩254,809 | ₩263,379 | ₩252,125 | ₩261,769 | +2.73% | 286.3만 |
|---|
| 2026.03.05 | ₩248,499 | ₩259,583 | ₩247,621 | ₩257,907 | +3.79% | 382.4만 |
|---|
| 2026.03.04 | ₩241,385 | ₩251,275 | ₩239,453 | ₩249,297 | +3.28% | 274.4만 |
|---|
| 2026.03.03 | ₩236,825 | ₩243,678 | ₩230,160 | ₩239,936 | +1.31% | 278.2만 |
|---|
| 2026.03.02 | ₩224,835 | ₩242,873 | ₩224,835 | ₩242,766 | +7.97% | 335.6만 |
|---|
| 2026.02.27 | ₩227,987 | ₩231,004 | ₩223,535 | ₩230,924 | +1.29% | 444.2만 |
|---|
| 2026.02.26 | ₩233,338 | ₩238,045 | ₩228,309 | ₩234,237 | +0.39% | 410.2만 |
|---|
| 2026.02.25 | ₩219,659 | ₩232,359 | ₩217,969 | ₩230,401 | +4.89% | 388.1만 |
|---|
| 2026.02.24 | ₩213,905 | ₩224,286 | ₩213,409 | ₩219,686 | +2.70% | 480.4만 |
|---|
| 2026.02.23 | ₩234,478 | ₩237,019 | ₩213,007 | ₩214,831 | -8.38% | 852.5만 |
|---|
| 2026.02.20 | ₩255,627 | ₩261,769 | ₩236,984 | ₩237,562 | -7.07% | 660.6만 |
|---|
| 2026.02.19 | ₩253,240 | ₩259,731 | ₩245,864 | ₩258,350 | +2.02% | 300.2만 |
|---|
| 2026.02.18 | ₩258,296 | ₩260,643 | ₩248,385 | ₩256,740 | -0.60% | 345.9만 |
|---|
| 2026.02.17 | ₩261,514 | ₩270,448 | ₩254,138 | ₩259,744 | -0.68% | 582.2만 |
|---|
| 2026.02.13 | ₩250,276 | ₩266,705 | ₩247,366 | ₩262,654 | +4.95% | 669.9만 |
|---|
| 2026.02.12 | ₩256,150 | ₩268,891 | ₩243,369 | ₩248,331 | -3.05% | 764만 |
|---|
| 2026.02.11 | ₩272,310 | ₩273,075 | ₩249,082 | ₩254,018 | -6.72% | 1566.8만 |
|---|
| 2026.02.10 | ₩240,325 | ₩246,910 | ₩234,545 | ₩241,371 | +0.44% | 1142.4만 |
|---|
| 2026.02.09 | ₩232,252 | ₩235,712 | ₩226,673 | ₩233,016 | +0.33% | 466.6만 |
|---|
| 2026.02.06 | ₩221,778 | ₩232,895 | ₩215,045 | ₩232,292 | +4.74% | 538.4만 |
|---|
| 2026.02.05 | ₩222,388 | ₩231,447 | ₩217,272 | ₩218,666 | -1.67% | 593.6만 |
|---|
| 2026.02.04 | ₩231,487 | ₩235,739 | ₩217,553 | ₩223,803 | -3.32% | 749.1만 |
|---|
| 2026.02.03 | ₩243,631 | ₩243,631 | ₩219,820 | ₩228,403 | -6.25% | 764.7만 |
|---|
| 2026.02.02 | ₩236,416 | ₩248,399 | ₩234,424 | ₩244,643 | +3.48% | 438.2만 |
|---|
| 2026.01.30 | ₩240,848 | ₩243,061 | ₩235,537 | ₩237,844 | -1.25% | 349.8만 |
|---|
| 2026.01.29 | ₩249,807 | ₩250,786 | ₩234,786 | ₩241,921 | -3.16% | 596.6만 |
|---|
| 2026.01.28 | ₩276,267 | ₩276,568 | ₩246,642 | ₩247,943 | -10.25% | 894.7만 |
|---|
| 2026.01.27 | ₩284,347 | ₩292,655 | ₩275,194 | ₩276,200 | -2.87% | 1253.1만 |
|---|
| 2026.01.26 | ₩247,963 | ₩261,367 | ₩246,293 | ₩253,937 | +2.41% | 786.8만 |
|---|
| 2026.01.23 | ₩234,639 | ₩239,614 | ₩231,098 | ₩232,600 | -0.87% | 365.2만 |
|---|
| 2026.01.22 | ₩232,493 | ₩235,437 | ₩226,565 | ₩232,413 | -0.03% | 427.8만 |
|---|
| 2026.01.21 | ₩237,603 | ₩239,319 | ₩227,249 | ₩227,947 | -4.06% | 510.6만 |
|---|
| 2026.01.20 | ₩238,381 | ₩246,226 | ₩235,028 | ₩237,938 | -0.19% | 361.3만 |
|---|
| 2026.01.16 | ₩247,420 | ₩252,744 | ₩243,208 | ₩246,990 | -0.17% | 229만 |
|---|
| 2026.01.15 | ₩254,822 | ₩257,210 | ₩246,897 | ₩246,950 | -3.09% | 267.6만 |
|---|
| 2026.01.14 | ₩251,872 | ₩258,510 | ₩248,479 | ₩252,650 | +0.31% | 301.4만 |
|---|
| 2026.01.13 | ₩251,027 | ₩254,459 | ₩248,573 | ₩253,079 | +0.82% | 219.6만 |
|---|
| 2026.01.12 | ₩242,739 | ₩251,537 | ₩241,706 | ₩249,968 | +2.98% | 243.6만 |
|---|
| 2026.01.09 | ₩249,458 | ₩252,522 | ₩244,657 | ₩245,126 | -1.74% | 268.4만 |
|---|
| 2026.01.08 | ₩270,513 | ₩270,768 | ₩249,190 | ₩250,732 | -7.31% | 387.2만 |
|---|
| 2026.01.07 | ₩268,213 | ₩274,416 | ₩265,229 | ₩271,988 | +1.41% | 215.6만 |
|---|
| 2026.01.06 | ₩266,959 | ₩266,959 | ₩257,022 | ₩265,538 | -0.53% | 248.5만 |
|---|
| 2026.01.05 | ₩262,373 | ₩275,194 | ₩261,434 | ₩265,082 | +1.03% | 222.8만 |
|---|
| 2026.01.02 | ₩266,745 | ₩268,622 | ₩259,020 | ₩262,882 | -1.45% | 166.3만 |
|---|
| 2025.12.31 | ₩268,555 | ₩269,829 | ₩264,110 | ₩264,398 | -1.55% | 127.7만 |
|---|
| 2025.12.30 | ₩267,120 | ₩270,071 | ₩266,879 | ₩267,710 | +0.22% | 76.1만 |
|---|
| 2025.12.29 | ₩268,193 | ₩271,928 | ₩266,879 | ₩269,159 | +0.36% | 142.6만 |
|---|
| 2025.12.26 | ₩271,130 | ₩272,780 | ₩268,636 | ₩271,425 | +0.11% | 110.8만 |
|---|
| 2025.12.24 | ₩269,025 | ₩272,579 | ₩266,597 | ₩271,787 | +1.03% | 73.9만 |
|---|
| 2025.12.23 | ₩269,454 | ₩272,444 | ₩264,197 | ₩271,009 | +0.58% | 145.3만 |
|---|
| 2025.12.22 | ₩266,342 | ₩273,182 | ₩264,867 | ₩270,983 | +1.74% | 269.5만 |
|---|
| 2025.12.19 | ₩260,844 | ₩264,881 | ₩259,248 | ₩262,426 | +0.61% | 436.1만 |
|---|
| 2025.12.18 | ₩261,193 | ₩263,325 | ₩259,087 | ₩259,945 | -0.48% | 187.5만 |
|---|
| 2025.12.17 | ₩266,611 | ₩266,611 | ₩256,257 | ₩256,727 | -3.71% | 214.7만 |
|---|
| 2025.12.16 | ₩261,582 | ₩266,195 | ₩260,375 | ₩264,907 | +1.27% | 215.8만 |
|---|
| 2025.12.15 | ₩272,377 | ₩273,075 | ₩263,459 | ₩263,794 | -3.15% | 203.4만 |
|---|
| 2025.12.12 | ₩277,983 | ₩278,546 | ₩267,831 | ₩271,492 | -2.34% | 211만 |
|---|
| 2025.12.11 | ₩282,999 | ₩283,817 | ₩272,592 | ₩278,882 | -1.45% | 231.6만 |
|---|
| 2025.12.10 | ₩279,941 | ₩288,739 | ₩274,852 | ₩286,271 | +2.26% | 293.2만 |
|---|
| 2025.12.09 | ₩274,932 | ₩281,980 | ₩273,799 | ₩280,196 | +1.91% | 190.6만 |
|---|
| 2025.12.08 | ₩272,096 | ₩277,836 | ₩270,621 | ₩276,079 | +1.46% | 130.9만 |
|---|
| 2025.12.05 | ₩273,183 | ₩275,341 | ₩267,576 | ₩269,494 | -1.35% | 174.4만 |
|---|
| 2025.12.04 | ₩273,330 | ₩275,703 | ₩269,119 | ₩273,786 | +0.17% | 144.7만 |
|---|
| 2025.12.03 | ₩267,818 | ₩274,671 | ₩265,605 | ₩274,054 | +2.33% | 149.7만 |
|---|
| 2025.12.02 | ₩273,075 | ₩277,849 | ₩269,293 | ₩269,910 | -1.16% | 249.3만 |
|---|
| 2025.12.01 | ₩264,639 | ₩268,099 | ₩261,702 | ₩264,465 | -0.07% | 211.5만 |
|---|
| 2025.11.28 | ₩265,833 | ₩270,698 | ₩265,028 | ₩268,502 | +1.00% | 98.9만 |
|---|
| 2025.11.26 | ₩265,632 | ₩267,938 | ₩261,662 | ₩264,183 | -0.55% | 226만 |
|---|
| 2025.11.25 | ₩259,503 | ₩265,270 | ₩248,412 | ₩264,854 | +2.06% | 312만 |
|---|
| 2025.11.24 | ₩251,946 | ₩260,388 | ₩251,403 | ₩260,160 | +3.26% | 452.4만 |
|---|
| 2025.11.21 | ₩256,948 | ₩256,948 | ₩242,954 | ₩249,954 | -2.72% | 332.2만 |
|---|
| 2025.11.20 | ₩274,215 | ₩274,215 | ₩254,527 | ₩256,673 | -6.40% | 320.1만 |
|---|
| 2025.11.19 | ₩264,197 | ₩265,189 | ₩258,966 | ₩263,124 | -0.41% | 401.8만 |
|---|
| 2025.11.18 | ₩251,423 | ₩268,944 | ₩251,423 | ₩263,566 | +4.83% | 877만 |
|---|
| 2025.11.17 | ₩286,244 | ₩286,593 | ₩270,084 | ₩271,237 | -5.24% | 409.5만 |
|---|
| 2025.11.14 | ₩281,564 | ₩288,652 | ₩273,834 | ₩282,436 | +0.31% | 387.5만 |
|---|
| 2025.11.13 | ₩300,064 | ₩301,000 | ₩285,963 | ₩286,378 | -4.56% | 266.6만 |
|---|
| 2025.11.12 | ₩316,278 | ₩316,848 | ₩300,138 | ₩302,659 | -4.31% | 285.1만 |
|---|
| 2025.11.11 | ₩319,960 | ₩323,283 | ₩314,796 | ₩315,091 | -1.52% | 197.7만 |
|---|
| 2025.11.10 | ₩320,054 | ₩327,899 | ₩320,054 | ₩322,575 | +0.79% | 284.8만 |
|---|
| 2025.11.07 | ₩298,824 | ₩312,584 | ₩292,936 | ₩312,221 | +4.48% | 286.6만 |
|---|
| 2025.11.06 | ₩308,285 | ₩309,653 | ₩296,665 | ₩302,954 | -1.73% | 278.7만 |
|---|
| 2025.11.05 | ₩312,382 | ₩313,301 | ₩306,066 | ₩306,455 | -1.90% | 245.2만 |
|---|
| 2025.11.04 | ₩322,199 | ₩329,414 | ₩310,840 | ₩312,356 | -3.06% | 350.6만 |
|---|
| 2025.11.03 | ₩341,860 | ₩348,686 | ₩328,730 | ₩332,740 | -2.67% | 431.7만 |
|---|
| 2025.10.31 | ₩317,170 | ₩341,042 | ₩313,817 | ₩339,701 | +7.10% | 948.3만 |
|---|
| 2025.10.30 | ₩303,276 | ₩309,968 | ₩298,059 | ₩298,395 | -1.61% | 528.2만 |
|---|
| 2025.10.29 | ₩301,278 | ₩305,677 | ₩299,079 | ₩304,939 | +1.22% | 225.3만 |
|---|
| 2025.10.28 | ₩303,424 | ₩306,039 | ₩300,071 | ₩300,393 | -1.00% | 186.4만 |
|---|
| 2025.10.27 | ₩298,314 | ₩302,338 | ₩294,090 | ₩301,895 | +1.20% | 208.6만 |
|---|
| 2025.10.24 | ₩295,176 | ₩297,899 | ₩292,038 | ₩292,159 | -1.02% | 135.8만 |
|---|
| 2025.10.23 | ₩282,610 | ₩291,408 | ₩281,644 | ₩291,233 | +3.05% | 210.8만 |
|---|
| 2025.10.22 | ₩284,206 | ₩286,767 | ₩276,656 | ₩282,610 | -0.56% | 168.5만 |
|---|
| 2025.10.21 | ₩285,916 | ₩286,633 | ₩279,177 | ₩285,627 | -0.10% | 139.5만 |
|---|
| 2025.10.20 | ₩284,863 | ₩286,258 | ₩280,022 | ₩285,708 | +0.30% | 200.8만 |
|---|
| 2025.10.17 | ₩279,251 | ₩281,738 | ₩272,927 | ₩281,644 | +0.86% | 307.1만 |
|---|
| 2025.10.16 | ₩293,406 | ₩297,000 | ₩280,478 | ₩283,509 | -3.37% | 258.8만 |
|---|
| 2025.10.15 | ₩296,370 | ₩301,761 | ₩291,367 | ₩291,528 | -1.63% | 216.8만 |
|---|
| 2025.10.14 | ₩291,461 | ₩292,306 | ₩282,074 | ₩291,756 | +0.10% | 264.6만 |
|---|
| 2025.10.13 | ₩291,367 | ₩300,004 | ₩289,476 | ₩298,475 | +2.44% | 182.4만 |
|---|
| 2025.10.10 | ₩297,885 | ₩304,363 | ₩285,855 | ₩286,754 | -3.74% | 211.9만 |
|---|
| 2025.10.09 | ₩293,379 | ₩297,083 | ₩287,398 | ₩296,316 | +1.00% | 147.8만 |
|---|
| 2025.10.08 | ₩293,312 | ₩297,711 | ₩289,946 | ₩295,042 | +0.59% | 197.1만 |
|---|
| 2025.10.07 | ₩297,724 | ₩298,019 | ₩286,566 | ₩291,542 | -2.08% | 213.9만 |
|---|
| 2025.10.06 | ₩294,371 | ₩302,245 | ₩293,989 | ₩296,423 | +0.70% | 195.8만 |
|---|
| 2025.10.03 | ₩301,748 | ₩301,748 | ₩284,313 | ₩290,576 | -3.70% | 242.8만 |
|---|
| 2025.10.02 | ₩293,768 | ₩301,499 | ₩288,827 | ₩301,157 | +2.52% | 220.9만 |
|---|
| 2025.10.01 | ₩285,990 | ₩293,687 | ₩284,541 | ₩291,099 | +1.79% | 232.6만 |
|---|
| 2025.09.30 | ₩293,486 | ₩293,486 | ₩283,455 | ₩287,787 | -1.94% | 186.9만 |
|---|
| 2025.09.29 | ₩293,620 | ₩294,874 | ₩290,134 | ₩293,138 | -0.16% | 185.2만 |
|---|
| 2025.09.26 | ₩292,373 | ₩295,042 | ₩286,392 | ₩290,134 | -0.77% | 188.8만 |
|---|
| 2025.09.25 | ₩286,526 | ₩294,090 | ₩282,798 | ₩292,628 | +2.13% | 281.1만 |
|---|
| 2025.09.24 | ₩303,089 | ₩304,410 | ₩291,314 | ₩291,783 | -3.73% | 231.9만 |
|---|
| 2025.09.23 | ₩306,227 | ₩306,227 | ₩294,439 | ₩299,414 | -2.22% | 200.6만 |
|---|
| 2025.09.22 | ₩301,110 | ₩308,587 | ₩298,743 | ₩306,146 | +1.67% | 263.6만 |
|---|
| 2025.09.19 | ₩300,406 | ₩305,261 | ₩297,966 | ₩303,008 | +0.87% | 400.4만 |
|---|
| 2025.09.18 | ₩290,683 | ₩300,152 | ₩289,436 | ₩299,830 | +3.15% | 302.8만 |
|---|
| 2025.09.17 | ₩294,573 | ₩295,297 | ₩279,741 | ₩286,834 | -2.63% | 340.7만 |
|---|
| 2025.09.16 | ₩301,748 | ₩301,965 | ₩292,883 | ₩294,023 | -2.56% | 258만 |
|---|
| 2025.09.15 | ₩295,806 | ₩307,836 | ₩295,726 | ₩303,102 | +2.47% | 187.9만 |
|---|
| 2025.09.12 | ₩300,138 | ₩302,445 | ₩295,619 | ₩296,812 | -1.11% | 155.4만 |
|---|
| 2025.09.11 | ₩301,613 | ₩308,587 | ₩299,186 | ₩301,265 | -0.12% | 313.2만 |
|---|
| 2025.09.10 | ₩295,002 | ₩302,136 | ₩294,385 | ₩299,025 | +1.36% | 221.6만 |
|---|
| 2025.09.09 | ₩292,253 | ₩293,969 | ₩288,135 | ₩293,111 | +0.29% | 167.2만 |
|---|
| 2025.09.08 | ₩290,616 | ₩296,370 | ₩289,986 | ₩292,253 | +0.56% | 239만 |
|---|
| 2025.09.05 | ₩284,461 | ₩287,948 | ₩279,566 | ₩287,572 | +1.09% | 163.8만 |
|---|
| 2025.09.04 | ₩274,912 | ₩283,160 | ₩269,119 | ₩281,604 | +2.43% | 178만 |
|---|
| 2025.09.03 | ₩279,995 | ₩280,251 | ₩273,397 | ₩275,878 | -1.47% | 138.2만 |
|---|
| 2025.09.02 | ₩271,774 | ₩279,901 | ₩267,402 | ₩279,016 | +2.66% | 189.4만 |
|---|
| 2025.08.29 | ₩284,957 | ₩287,577 | ₩276,267 | ₩279,901 | -1.77% | 209.5만 |
|---|
| 2025.08.28 | ₩275,998 | ₩289,208 | ₩275,998 | ₩286,218 | +3.70% | 273.3만 |
|---|
| 2025.08.27 | ₩270,098 | ₩275,797 | ₩267,898 | ₩275,247 | +1.91% | 243.4만 |
|---|