시장 데이터를 불러오는 중
전체 종목
브로드컴 과거 주가
Broadcom Inc. - Common Stock · AVGO · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Broadcom Inc. - Common Stock · AVGO · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩488,604 | ₩489,994 | ₩482,603 | ₩483,191 | -1.11% | 1682.6만 |
| 2026.10.08 | ₩495,326 | ₩498,975 | ₩477,671 | ₩481,320 | -2.83% | 2714.5만 |
| 2026.10.07 | ₩497,972 | ₩503,813 | ₩493,321 | ₩503,198 | +1.05% | 1804.6만 |
| 2026.10.06 | ₩490,528 | ₩508,985 | ₩486,492 | ₩502,263 | +2.39% | 3083.4만 |
| 2026.10.05 | ₩478,179 | ₩486,305 | ₩475,974 | ₩484,487 | +1.32% | 2148.2만 |
| 2026.10.02 | ₩467,581 | ₩477,591 | ₩464,320 | ₩474,638 | +1.51% | 2464만 |
| 2026.10.01 | ₩470,641 | ₩473,715 | ₩458,800 | ₩459,268 | -2.42% | 2457.4만 |
| 2026.09.30 | ₩476,990 | ₩478,326 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩469,358 |
| -1.60% |
| 1976.1만 |
| 2026.09.29 | ₩477,123 | ₩483,619 | ₩473,114 | ₩474,584 | -0.53% | 1918.7만 |
|---|
| 2026.09.28 | ₩471,604 | ₩475,600 | ₩464,186 | ₩467,193 | -0.94% | 2152.8만 |
|---|
| 2026.09.25 | ₩471,270 | ₩473,689 | ₩467,006 | ₩471,524 | +0.05% | 1625.6만 |
|---|
| 2026.09.24 | ₩466,712 | ₩469,693 | ₩463,612 | ₩468,249 | +0.33% | 2093만 |
|---|
| 2026.09.23 | ₩484,073 | ₩485,009 | ₩473,127 | ₩474,437 | -1.99% | 2338.8만 |
|---|
| 2026.09.22 | ₩485,450 | ₩489,887 | ₩480,184 | ₩487,200 | +0.36% | 2057.1만 |
|---|
| 2026.09.21 | ₩479,342 | ₩486,439 | ₩472,446 | ₩484,688 | +1.12% | 2649.9만 |
|---|
| 2026.09.18 | ₩470,548 | ₩485,516 | ₩469,546 | ₩477,939 | +1.57% | 4403.3만 |
|---|
| 2026.09.17 | ₩463,251 | ₩469,024 | ₩461,500 | ₩464,159 | +0.20% | 2439만 |
|---|
| 2026.09.16 | ₩457,571 | ₩459,950 | ₩448,803 | ₩453,748 | -0.84% | 2315.3만 |
|---|
| 2026.09.15 | ₩462,476 | ₩464,106 | ₩451,597 | ₩453,428 | -1.96% | 2478.4만 |
|---|
| 2026.09.14 | ₩467,274 | ₩468,102 | ₩459,629 | ₩460,711 | -1.40% | 3266.3만 |
|---|
| 2026.09.11 | ₩487,615 | ₩490,194 | ₩483,325 | ₩483,792 | -0.78% | 2116.7만 |
|---|
| 2026.09.10 | ₩481,173 | ₩488,176 | ₩478,126 | ₩482,242 | +0.22% | 2399.4만 |
|---|
| 2026.09.09 | ₩489,459 | ₩491,838 | ₩480,130 | ₩486,987 | -0.51% | 2591.8만 |
|---|
| 2026.09.08 | ₩486,051 | ₩498,106 | ₩484,795 | ₩492,573 | +1.34% | 3046.5만 |
|---|
| 2026.09.04 | ₩480,732 | ₩481,347 | ₩472,713 | ₩478,326 | -0.50% | 3286.3만 |
|---|
| 2026.09.03 | ₩470,093 | ₩480,331 | ₩457,517 | ₩477,337 | +1.54% | 6024.3만 |
|---|
| 2026.09.02 | ₩494,070 | ₩495,954 | ₩487,347 | ₩490,809 | -0.66% | 3887.5만 |
|---|
| 2026.09.01 | ₩486,813 | ₩496,369 | ₩483,806 | ₩494,070 | +1.49% | 1928.9만 |
|---|
| 2026.08.31 | ₩493,856 | ₩498,173 | ₩489,553 | ₩494,952 | +0.22% | 2194.8만 |
|---|
| 2026.08.28 | ₩499,309 | ₩503,305 | ₩488,283 | ₩492,880 | -1.29% | 1659.6만 |
|---|
| 2026.08.27 | ₩483,525 | ₩496,796 | ₩481,948 | ₩496,556 | +2.69% | 2133만 |
|---|
| 2026.08.26 | ₩477,284 | ₩480,424 | ₩467,848 | ₩475,239 | -0.43% | 1919.6만 |
|---|
| 2026.08.25 | ₩482,603 | ₩485,129 | ₩474,865 | ₩476,776 | -1.21% | 1801.5만 |
|---|
| 2026.08.24 | ₩487,775 | ₩489,379 | ₩479,409 | ₩479,476 | -1.70% | 1871.7만 |
|---|
| 2026.08.21 | ₩495,420 | ₩501,354 | ₩487,882 | ₩492,426 | -0.60% | 1903.7만 |
|---|
| 2026.08.20 | ₩487,000 | ₩490,649 | ₩484,140 | ₩486,519 | -0.10% | 1973만 |
|---|
| 2026.08.19 | ₩497,705 | ₩499,723 | ₩477,939 | ₩484,447 | -2.66% | 3509.1만 |
|---|
| 2026.08.18 | ₩513,636 | ₩515,587 | ₩503,866 | ₩507,862 | -1.12% | 2287.8만 |
|---|
| 2026.08.17 | ₩530,930 | ₩533,737 | ₩522,978 | ₩524,475 | -1.22% | 2004.3만 |
|---|
| 2026.08.14 | ₩550,576 | ₩551,298 | ₩519,222 | ₩525,223 | -4.60% | 2951.4만 |
|---|
| 2026.08.13 | ₩555,722 | ₩567,897 | ₩549,841 | ₩558,408 | +0.48% | 1318.1만 |
|---|
| 2026.08.12 | ₩569,688 | ₩570,009 | ₩554,118 | ₩556,042 | -2.40% | 1585.9만 |
|---|
| 2026.08.11 | ₩569,434 | ₩570,356 | ₩552,274 | ₩556,083 | -2.34% | 1288.3만 |
|---|
| 2026.08.10 | ₩570,664 | ₩578,335 | ₩561,535 | ₩564,529 | -1.07% | 1385.4만 |
|---|
| 2026.08.07 | ₩572,548 | ₩575,809 | ₩563,473 | ₩571,693 | -0.15% | 1469.8만 |
|---|
| 2026.08.06 | ₩562,057 | ₩572,054 | ₩548,973 | ₩562,083 | +0.00% | 1390.8만 |
|---|
| 2026.08.05 | ₩563,594 | ₩570,677 | ₩557,165 | ₩559,023 | -0.81% | 1688만 |
|---|
| 2026.08.04 | ₩538,561 | ₩564,088 | ₩535,501 | ₩558,862 | +3.77% | 2956.4만 |
|---|
| 2026.08.03 | ₩513,756 | ₩524,715 | ₩500,659 | ₩524,208 | +2.03% | 1731.5만 |
|---|
| 2026.07.31 | ₩527,682 | ₩534,485 | ₩507,475 | ₩520,265 | -1.41% | 2039.1만 |
|---|
| 2026.07.30 | ₩508,330 | ₩519,463 | ₩504,575 | ₩518,340 | +1.97% | 2364만 |
|---|
| 2026.07.29 | ₩508,718 | ₩516,042 | ₩493,843 | ₩494,925 | -2.71% | 2137.4만 |
|---|
| 2026.07.28 | ₩500,325 | ₩515,614 | ₩496,529 | ₩509,079 | +1.75% | 2032.8만 |
|---|
| 2026.07.27 | ₩520,987 | ₩521,094 | ₩499,175 | ₩512,166 | -1.69% | 1850.2만 |
|---|
| 2026.07.24 | ₩518,127 | ₩520,252 | ₩506,192 | ₩510,428 | -1.49% | 1514.9만 |
|---|
| 2026.07.23 | ₩524,154 | ₩531,398 | ₩516,977 | ₩524,528 | +0.07% | 1634.9만 |
|---|
| 2026.07.22 | ₩508,130 | ₩532,708 | ₩507,862 | ₩530,329 | +4.37% | 1696.6만 |
|---|
| 2026.07.21 | ₩521,508 | ₩522,002 | ₩506,820 | ₩516,550 | -0.95% | 1729.1만 |
|---|
| 2026.07.20 | ₩506,205 | ₩512,660 | ₩502,463 | ₩505,403 | -0.16% | 1442.1만 |
|---|
| 2026.07.17 | ₩489,218 | ₩504,321 | ₩478,193 | ₩495,607 | +1.31% | 2327.2만 |
|---|
| 2026.07.16 | ₩513,930 | ₩516,870 | ₩497,037 | ₩500,445 | -2.62% | 2340.7만 |
|---|
| 2026.07.15 | ₩529,366 | ₩533,256 | ₩516,870 | ₩526,947 | -0.46% | 1632.4만 |
|---|
| 2026.07.14 | ₩528,872 | ₩531,024 | ₩514,064 | ₩520,038 | -1.67% | 2011.9만 |
|---|
| 2026.07.13 | ₩525,878 | ₩528,912 | ₩512,433 | ₩513,275 | -2.40% | 2129.5만 |
|---|
| 2026.07.10 | ₩532,587 | ₩537,853 | ₩528,845 | ₩534,552 | +0.37% | 1459.6만 |
|---|
| 2026.07.09 | ₩537,519 | ₩544,642 | ₩518,461 | ₩536,075 | -0.27% | 2807.4만 |
|---|
| 2026.07.08 | ₩504,548 | ₩528,030 | ₩503,706 | ₩519,476 | +2.96% | 3162.4만 |
|---|
| 2026.07.07 | ₩489,900 | ₩498,454 | ₩483,819 | ₩495,540 | +1.15% | 2411.7만 |
|---|
| 2026.07.06 | ₩499,322 | ₩512,086 | ₩496,075 | ₩499,710 | +0.08% | 2454.4만 |
|---|
| 2026.07.02 | ₩488,791 | ₩499,844 | ₩476,362 | ₩481,734 | -1.44% | 2675만 |
|---|
| 2026.07.01 | ₩496,997 | ₩499,509 | ₩491,865 | ₩493,616 | -0.68% | 2371.3만 |
|---|
| 2026.06.30 | ₩500,899 | ₩507,355 | ₩495,353 | ₩504,855 | +0.79% | 2851.7만 |
|---|
| 2026.06.29 | ₩499,336 | ₩502,797 | ₩481,748 | ₩497,772 | -0.31% | 2428.5만 |
|---|
| 2026.06.26 | ₩495,099 | ₩499,429 | ₩486,252 | ₩487,842 | -1.47% | 3483.9만 |
|---|
| 2026.06.25 | ₩516,656 | ₩519,623 | ₩498,106 | ₩506,406 | -1.98% | 2335.4만 |
|---|
| 2026.06.24 | ₩516,710 | ₩519,543 | ₩503,799 | ₩510,629 | -1.18% | 2993.9만 |
|---|
| 2026.06.23 | ₩505,016 | ₩522,590 | ₩503,399 | ₩508,063 | +0.60% | 3312.2만 |
|---|
| 2026.06.22 | ₩552,848 | ₩554,158 | ₩523,780 | ₩524,074 | -5.20% | 2640.4만 |
|---|
| 2026.06.18 | ₩547,395 | ₩551,565 | ₩541,782 | ₩549,761 | +0.43% | 4507.6만 |
|---|
| 2026.06.17 | ₩519,503 | ₩535,461 | ₩511,404 | ₩525,103 | +1.08% | 4000.6만 |
|---|
| 2026.06.16 | ₩521,508 | ₩523,620 | ₩503,131 | ₩503,465 | -3.46% | 3157.4만 |
|---|
| 2026.06.15 | ₩528,591 | ₩529,513 | ₩519,356 | ₩526,493 | -0.40% | 3239.4만 |
|---|
| 2026.06.12 | ₩512,834 | ₩514,518 | ₩503,853 | ₩510,629 | -0.43% | 2760.1만 |
|---|
| 2026.06.11 | ₩498,266 | ₩520,559 | ₩495,233 | ₩515,307 | +3.42% | 3518.8만 |
|---|
| 2026.06.10 | ₩509,867 | ₩515,627 | ₩496,061 | ₩497,304 | -2.46% | 3819.4만 |
|---|
| 2026.06.09 | ₩536,744 | ₩545,110 | ₩494,939 | ₩524,114 | -2.35% | 3702.7만 |
|---|
| 2026.06.08 | ₩538,094 | ₩538,388 | ₩523,031 | ₩530,048 | -1.50% | 3709.9만 |
|---|
| 2026.06.05 | ₩544,763 | ₩548,625 | ₩515,333 | ₩515,520 | -5.37% | 5114.6만 |
|---|
| 2026.06.04 | ₩546,607 | ₩569,982 | ₩538,615 | ₩559,865 | +2.43% | 8097.9만 |
|---|
| 2026.06.03 | ₩661,264 | ₩661,558 | ₩631,674 | ₩640,481 | -3.14% | 5012.6만 |
|---|
| 2026.06.02 | ₩653,258 | ₩653,298 | ₩628,760 | ₩643,609 | -1.48% | 3830.7만 |
|---|
| 2026.06.01 | ₩601,536 | ₩622,866 | ₩591,018 | ₩614,741 | +2.20% | 3058.6만 |
|---|
| 2026.05.29 | ₩578,629 | ₩599,946 | ₩576,651 | ₩597,099 | +3.19% | 4179.8만 |
|---|
| 2026.05.28 | ₩562,845 | ₩574,259 | ₩553,316 | ₩570,116 | +1.29% | 1785.6만 |
|---|
| 2026.05.27 | ₩568,098 | ₩578,429 | ₩556,631 | ₩563,807 | -0.76% | 1760.1만 |
|---|
| 2026.05.26 | ₩559,317 | ₩581,783 | ₩557,312 | ₩564,008 | +0.84% | 2256.3만 |
|---|
| 2026.05.22 | ₩557,967 | ₩561,308 | ₩548,237 | ₩553,490 | -0.80% | 1408.6만 |
|---|
| 2026.05.21 | ₩552,701 | ₩564,329 | ₩548,625 | ₩554,065 | +0.25% | 1686.5만 |
|---|
| 2026.05.20 | ₩551,712 | ₩566,895 | ₩549,855 | ₩558,328 | +1.20% | 1631.3만 |
|---|
| 2026.05.19 | ₩547,716 | ₩558,582 | ₩542,424 | ₩549,387 | +0.31% | 2065.2만 |
|---|
| 2026.05.18 | ₩563,206 | ₩564,008 | ₩553,797 | ₩562,270 | -0.17% | 1786.3만 |
|---|
| 2026.05.15 | ₩578,442 | ₩578,442 | ₩561,054 | ₩568,258 | -1.76% | 1895.7만 |
|---|
| 2026.05.14 | ₩556,951 | ₩591,205 | ₩555,428 | ₩587,771 | +5.53% | 1973.4만 |
|---|
| 2026.05.13 | ₩555,722 | ₩559,491 | ₩541,007 | ₩557,032 | +0.24% | 1698.1만 |
|---|
| 2026.05.12 | ₩565,906 | ₩573,804 | ₩545,832 | ₩560,386 | -0.98% | 1900.4만 |
|---|
| 2026.05.11 | ₩571,506 | ₩579,565 | ₩568,071 | ₩572,588 | +0.19% | 1682.6만 |
|---|
| 2026.05.08 | ₩561,054 | ₩581,369 | ₩553,303 | ₩574,686 | +2.43% | 2256.1만 |
|---|
| 2026.05.07 | ₩563,754 | ₩569,995 | ₩543,012 | ₩551,378 | -2.20% | 2279.2만 |
|---|
| 2026.05.06 | ₩582,117 | ₩584,951 | ₩558,355 | ₩568,592 | -2.32% | 2070.7만 |
|---|
| 2026.05.05 | ₩563,540 | ₩579,217 | ₩560,453 | ₩571,158 | +1.35% | 2117.5만 |
|---|
| 2026.05.04 | ₩558,943 | ₩566,440 | ₩547,329 | ₩556,644 | -0.41% | 1514만 |
|---|
| 2026.05.01 | ₩554,759 | ₩565,558 | ₩552,340 | ₩563,032 | +1.49% | 1188.3만 |
|---|
| 2026.04.30 | ₩555,334 | ₩559,157 | ₩540,245 | ₩557,887 | +0.46% | 2182.2만 |
|---|
| 2026.04.29 | ₩539,270 | ₩542,130 | ₩530,289 | ₩541,876 | +0.48% | 1596.3만 |
|---|
| 2026.04.28 | ₩535,006 | ₩542,357 | ₩527,442 | ₩534,365 | -0.12% | 2551.9만 |
|---|
| 2026.04.27 | ₩561,963 | ₩564,997 | ₩554,145 | ₩558,916 | -0.54% | 1745.2만 |
|---|
| 2026.04.24 | ₩567,977 | ₩568,004 | ₩546,433 | ₩565,010 | -0.52% | 2249.1만 |
|---|
| 2026.04.23 | ₩564,516 | ₩573,764 | ₩558,381 | ₩561,241 | -0.58% | 1950.2만 |
|---|
| 2026.04.22 | ₩543,921 | ₩565,598 | ₩541,087 | ₩564,863 | +3.85% | 2370.3만 |
|---|
| 2026.04.21 | ₩533,803 | ₩539,403 | ₩527,335 | ₩537,492 | +0.69% | 1627.6만 |
|---|
| 2026.04.20 | ₩542,210 | ₩543,172 | ₩529,112 | ₩534,098 | -1.50% | 1692.2만 |
|---|
| 2026.04.17 | ₩535,795 | ₩543,587 | ₩534,338 | ₩543,333 | +1.41% | 2058.2만 |
|---|
| 2026.04.16 | ₩527,910 | ₩534,164 | ₩524,368 | ₩532,547 | +0.88% | 1887.3만 |
|---|
| 2026.04.15 | ₩521,067 | ₩530,689 | ₩515,307 | ₩530,208 | +1.75% | 2955.9만 |
|---|
| 2026.04.14 | ₩505,056 | ₩510,910 | ₩502,944 | ₩508,905 | +0.76% | 2442.3만 |
|---|
| 2026.04.13 | ₩494,043 | ₩509,012 | ₩493,803 | ₩507,528 | +2.73% | 2411.6만 |
|---|
| 2026.04.10 | ₩482,389 | ₩503,252 | ₩482,229 | ₩496,569 | +2.94% | 2995.8만 |
|---|
| 2026.04.09 | ₩470,842 | ₩479,395 | ₩469,773 | ₩474,330 | +0.74% | 2051.5만 |
|---|
| 2026.04.08 | ₩470,107 | ₩473,301 | ₩457,784 | ₩468,610 | -0.32% | 3157.3만 |
|---|
| 2026.04.07 | ₩436,668 | ₩446,585 | ₩430,079 | ₩446,344 | +2.22% | 3331.1만 |
|---|
| 2026.04.06 | ₩421,071 | ₩422,862 | ₩414,683 | ₩420,229 | -0.20% | 1211.1만 |
|---|
| 2026.04.02 | ₩406,945 | ₩420,577 | ₩403,283 | ₩420,390 | +3.30% | 1402.1만 |
|---|
| 2026.04.01 | ₩418,813 | ₩422,047 | ₩414,950 | ₩418,973 | +0.04% | 1917.1만 |
|---|
| 2026.03.31 | ₩400,129 | ₩414,723 | ₩396,052 | ₩413,654 | +3.38% | 2929만 |
|---|
| 2026.03.30 | ₩402,107 | ₩407,319 | ₩387,526 | ₩392,137 | -2.48% | 2805.5만 |
|---|
| 2026.03.27 | ₩410,380 | ₩410,968 | ₩399,434 | ₩401,853 | -2.08% | 2359.4만 |
|---|
| 2026.03.26 | ₩419,681 | ₩423,557 | ₩413,200 | ₩413,534 | -1.46% | 2034.4만 |
|---|
| 2026.03.25 | ₩431,135 | ₩433,420 | ₩423,290 | ₩426,083 | -1.17% | 1990만 |
|---|
| 2026.03.24 | ₩427,674 | ₩433,554 | ₩420,777 | ₩425,388 | -0.53% | 1979.9만 |
|---|
| 2026.03.23 | ₩425,001 | ₩436,334 | ₩420,898 | ₩431,028 | +1.42% | 2736.9만 |
|---|
| 2026.03.20 | ₩427,834 | ₩429,692 | ₩414,202 | ₩414,990 | -3.00% | 4332.6만 |
|---|
| 2026.03.19 | ₩417,610 | ₩432,044 | ₩412,317 | ₩427,460 | +2.36% | 2352.5만 |
|---|
| 2026.03.18 | ₩428,248 | ₩434,944 | ₩421,726 | ₩422,234 | -1.40% | 2546.1만 |
|---|
| 2026.03.17 | ₩435,372 | ₩437,617 | ₩423,998 | ₩429,424 | -1.37% | 3802.7만 |
|---|
| 2026.03.16 | ₩435,719 | ₩439,969 | ₩427,754 | ₩434,249 | -0.34% | 3136.3만 |
|---|
| 2026.03.13 | ₩451,303 | ₩452,158 | ₩429,585 | ₩430,560 | -4.60% | 3472.5만 |
|---|
| 2026.03.12 | ₩451,383 | ₩454,176 | ₩443,979 | ₩449,017 | -0.52% | 2198.3만 |
|---|
| 2026.03.11 | ₩457,865 | ₩462,168 | ₩452,024 | ₩456,501 | -0.30% | 2010.4만 |
|---|
| 2026.03.10 | ₩466,071 | ₩471,965 | ₩455,472 | ₩457,851 | -1.76% | 2953.2만 |
|---|
| 2026.03.09 | ₩437,363 | ₩465,750 | ₩432,498 | ₩462,088 | +5.65% | 4060.6만 |
|---|
| 2026.03.06 | ₩438,740 | ₩459,094 | ₩437,564 | ₩441,680 | +0.67% | 3915.2만 |
|---|
| 2026.03.05 | ₩441,279 | ₩449,218 | ₩431,723 | ₩444,740 | +0.78% | 5707.7만 |
|---|
| 2026.03.04 | ₩421,900 | ₩431,202 | ₩416,634 | ₩424,372 | +0.59% | 3489.6만 |
|---|
| 2026.03.03 | ₩418,318 | ₩422,167 | ₩410,834 | ₩419,441 | +0.27% | 2082.6만 |
|---|
| 2026.03.02 | ₩413,453 | ₩427,727 | ₩410,567 | ₩426,097 | +3.06% | 2056.7만 |
|---|
| 2026.02.27 | ₩415,244 | ₩427,674 | ₩414,309 | ₩427,072 | +2.85% | 2800.4만 |
|---|
| 2026.02.26 | ₩436,361 | ₩436,468 | ₩411,542 | ₩429,946 | -1.47% | 3302.5만 |
|---|
| 2026.02.25 | ₩442,027 | ₩448,937 | ₩440,076 | ₩444,126 | +0.47% | 2018.2만 |
|---|
| 2026.02.24 | ₩431,068 | ₩438,780 | ₩420,256 | ₩435,011 | +0.91% | 2361.4만 |
|---|
| 2026.02.23 | ₩444,045 | ₩452,398 | ₩434,784 | ₩441,493 | -0.57% | 1647.2만 |
|---|
| 2026.02.20 | ₩444,192 | ₩454,550 | ₩440,477 | ₩444,580 | +0.09% | 1765.9만 |
|---|
| 2026.02.19 | ₩445,061 | ₩452,318 | ₩440,611 | ₩446,371 | +0.29% | 1518.1만 |
|---|
| 2026.02.18 | ₩440,397 | ₩451,570 | ₩437,336 | ₩445,729 | +1.21% | 1356.5만 |
|---|
| 2026.02.17 | ₩427,246 | ₩448,723 | ₩422,742 | ₩444,433 | +4.02% | 2347만 |
|---|
| 2026.02.13 | ₩440,838 | ₩446,812 | ₩433,942 | ₩434,583 | -1.42% | 1839.7만 |
|---|
| 2026.02.12 | ₩459,522 | ₩462,810 | ₩440,450 | ₩442,602 | -3.68% | 2200.7만 |
|---|
| 2026.02.11 | ₩463,491 | ₩464,026 | ₩446,037 | ₩458,092 | -1.16% | 1700.5만 |
|---|
| 2026.02.10 | ₩464,387 | ₩465,108 | ₩454,189 | ₩454,991 | -2.02% | 1954.3만 |
|---|
| 2026.02.09 | ₩442,067 | ₩470,895 | ₩441,907 | ₩459,669 | +3.98% | 3009.1만 |
|---|
| 2026.02.06 | ₩427,807 | ₩447,721 | ₩422,729 | ₩444,941 | +4.01% | 3300.3만 |
|---|
| 2026.02.05 | ₩420,109 | ₩436,401 | ₩409,898 | ₩414,990 | -1.22% | 4277.6만 |
|---|
| 2026.02.04 | ₩427,019 | ₩427,019 | ₩394,663 | ₩411,703 | -3.59% | 4333만 |
|---|
| 2026.02.03 | ₩450,046 | ₩452,933 | ₩412,505 | ₩428,115 | -4.87% | 3691.5만 |
|---|
| 2026.02.02 | ₩435,839 | ₩449,137 | ₩435,358 | ₩442,522 | +1.53% | 1727.8만 |
|---|
| 2026.01.30 | ₩444,299 | ₩451,998 | ₩438,806 | ₩442,776 | -0.34% | 2831.3만 |
|---|
| 2026.01.29 | ₩444,460 | ₩448,990 | ₩428,048 | ₩442,014 | -0.55% | 2044.8만 |
|---|
| 2026.01.28 | ₩452,866 | ₩454,390 | ₩436,628 | ₩445,369 | -1.66% | 2300.2만 |
|---|
| 2026.01.27 | ₩440,718 | ₩447,400 | ₩437,056 | ₩444,767 | +0.92% | 2553.8만 |
|---|
| 2026.01.26 | ₩427,406 | ₩439,274 | ₩424,466 | ₩434,156 | +1.58% | 2500.6만 |
|---|
| 2026.01.23 | ₩426,738 | ₩430,333 | ₩419,802 | ₩427,740 | +0.23% | 3026만 |
|---|
| 2026.01.22 | ₩448,189 | ₩450,380 | ₩434,209 | ₩435,011 | -2.94% | 2427.5만 |
|---|
| 2026.01.21 | ₩448,402 | ₩448,790 | ₩433,287 | ₩439,435 | -2.00% | 3200.7만 |
|---|
| 2026.01.20 | ₩459,883 | ₩461,620 | ₩443,444 | ₩444,513 | -3.34% | 3229.4만 |
|---|
| 2026.01.16 | ₩462,783 | ₩473,796 | ₩459,816 | ₩470,053 | +1.57% | 3129.1만 |
|---|
| 2026.01.15 | ₩466,592 | ₩467,340 | ₩456,635 | ₩458,439 | -1.75% | 2221.9만 |
|---|
| 2026.01.14 | ₩466,391 | ₩468,690 | ₩446,946 | ₩454,256 | -2.60% | 3009.5만 |
|---|
| 2026.01.13 | ₩471,617 | ₩480,451 | ₩468,984 | ₩473,929 | +0.49% | 1830.8만 |
|---|
| 2026.01.12 | ₩455,673 | ₩472,980 | ₩455,673 | ₩470,722 | +3.30% | 2095만 |
|---|
| 2026.01.09 | ₩451,623 | ₩464,280 | ₩445,716 | ₩461,046 | +2.09% | 2248.3만 |
|---|
| 2026.01.08 | ₩458,119 | ₩459,321 | ₩441,707 | ₩444,353 | -3.00% | 2438.5만 |
|---|
| 2026.01.07 | ₩456,675 | ₩467,367 | ₩448,897 | ₩459,081 | +0.53% | 2024.9만 |
|---|
| 2026.01.06 | ₩459,215 | ₩466,498 | ₩451,730 | ₩459,442 | +0.05% | 2713.6만 |
|---|
| 2026.01.05 | ₩474,103 | ₩474,490 | ₩449,726 | ₩458,974 | -3.19% | 3113.6만 |
|---|
| 2026.01.02 | ₩471,483 | ₩482,015 | ₩461,834 | ₩464,587 | -1.46% | 2539.9만 |
|---|
| 2025.12.31 | ₩467,407 | ₩467,608 | ₩461,647 | ₩462,556 | -1.04% | 1534.6만 |
|---|
| 2025.12.30 | ₩467,728 | ₩471,350 | ₩466,832 | ₩467,568 | -0.03% | 1663.4만 |
|---|
| 2025.12.29 | ₩466,057 | ₩468,209 | ₩460,671 | ₩466,953 | +0.19% | 2194.7만 |
|---|
| 2025.12.26 | ₩469,185 | ₩472,112 | ₩464,761 | ₩470,615 | +0.30% | 1502.8만 |
|---|
| 2025.12.24 | ₩468,690 | ₩471,590 | ₩463,946 | ₩468,062 | -0.13% | 1142.4만 |
|---|
| 2025.12.23 | ₩455,486 | ₩467,915 | ₩452,452 | ₩466,859 | +2.50% | 2823.3만 |
|---|
| 2025.12.22 | ₩462,462 | ₩462,743 | ₩450,688 | ₩456,341 | -1.32% | 2874만 |
|---|
| 2025.12.19 | ₩445,502 | ₩459,014 | ₩444,487 | ₩454,884 | +2.11% | 1.6억 |
|---|
| 2025.12.18 | ₩449,057 | ₩449,097 | ₩432,525 | ₩440,878 | -1.82% | 5450.2만 |
|---|
| 2025.12.17 | ₩463,237 | ₩463,237 | ₩429,571 | ₩435,719 | -5.94% | 7330.1만 |
|---|
| 2025.12.16 | ₩449,084 | ₩464,427 | ₩447,801 | ₩456,141 | +1.57% | 5806.1만 |
|---|
| 2025.12.15 | ₩483,659 | ₩483,806 | ₩451,075 | ₩454,149 | -6.10% | 6589.5만 |
|---|
| 2025.12.12 | ₩507,809 | ₩510,535 | ₩474,651 | ₩481,039 | -5.27% | 9558.9만 |
|---|
| 2025.12.11 | ₩541,047 | ₩547,021 | ₩526,827 | ₩543,105 | +0.38% | 4568.2만 |
|---|
| 2025.12.10 | ₩537,532 | ₩554,118 | ₩534,004 | ₩551,926 | +2.68% | 3153.1만 |
|---|
| 2025.12.09 | ₩532,921 | ₩543,854 | ₩528,591 | ₩542,998 | +1.89% | 2454.6만 |
|---|
| 2025.12.08 | ₩537,906 | ₩544,335 | ₩531,117 | ₩536,062 | -0.34% | 3041.1만 |
|---|
| 2025.12.05 | ₩516,108 | ₩525,945 | ₩514,745 | ₩521,548 | +1.05% | 2478만 |
|---|
| 2025.12.04 | ₩508,771 | ₩513,061 | ₩503,225 | ₩509,239 | +0.09% | 1584.6만 |
|---|
| 2025.12.03 | ₩507,862 | ₩510,936 | ₩495,366 | ₩508,678 | +0.16% | 2133.6만 |
|---|
| 2025.12.02 | ₩518,969 | ₩525,905 | ₩507,582 | ₩509,961 | -1.74% | 2220.7만 |
|---|
| 2025.12.01 | ₩527,709 | ₩528,471 | ₩514,678 | ₩515,988 | -2.22% | 2325.2만 |
|---|
| 2025.11.28 | ₩533,723 | ₩538,601 | ₩530,796 | ₩538,548 | +0.90% | 1336.6만 |
|---|
| 2025.11.26 | ₩515,280 | ₩534,418 | ₩512,219 | ₩531,344 | +3.12% | 2869.3만 |
|---|
| 2025.11.25 | ₩514,451 | ₩518,728 | ₩496,836 | ₩514,585 | +0.03% | 3350.8만 |
|---|
| 2025.11.24 | ₩464,734 | ₩510,535 | ₩464,641 | ₩505,136 | +8.69% | 4726.2만 |
|---|
| 2025.11.21 | ₩461,299 | ₩465,897 | ₩443,444 | ₩454,671 | -1.44% | 3028만 |
|---|
| 2025.11.20 | ₩489,152 | ₩502,623 | ₩461,326 | ₩463,518 | -5.24% | 2886.7만 |
|---|
| 2025.11.19 | ₩455,352 | ₩480,718 | ₩451,463 | ₩473,675 | +4.02% | 2185.2만 |
|---|
| 2025.11.18 | ₩458,680 | ₩465,055 | ₩448,402 | ₩455,071 | -0.79% | 2172.7만 |
|---|
| 2025.11.17 | ₩454,163 | ₩470,708 | ₩451,089 | ₩457,945 | +0.83% | 1480만 |
|---|
| 2025.11.14 | ₩443,003 | ₩460,738 | ₩439,782 | ₩457,691 | +3.32% | 1850.1만 |
|---|
| 2025.11.13 | ₩469,880 | ₩472,512 | ₩446,598 | ₩454,376 | -3.30% | 2261.7만 |
|---|
| 2025.11.12 | ₩478,513 | ₩479,623 | ₩470,013 | ₩474,744 | -0.79% | 1219.1만 |
|---|
| 2025.11.11 | ₩479,756 | ₩483,659 | ₩467,327 | ₩470,387 | -1.95% | 1644.7만 |
|---|
| 2025.11.10 | ₩478,326 | ₩481,133 | ₩473,929 | ₩478,981 | +0.14% | 1640.9만 |
|---|
| 2025.11.07 | ₩473,368 | ₩473,782 | ₩450,755 | ₩467,006 | -1.34% | 2190.3만 |
|---|
| 2025.11.06 | ₩481,280 | ₩485,810 | ₩471,390 | ₩475,239 | -1.26% | 1989.7만 |
|---|
| 2025.11.05 | ₩468,957 | ₩487,641 | ₩467,888 | ₩479,770 | +2.31% | 1708.8만 |
|---|
| 2025.11.04 | ₩479,155 | ₩493,094 | ₩469,104 | ₩470,361 | -1.84% | 2404.8만 |
|---|
| 2025.11.03 | ₩497,171 | ₩500,980 | ₩483,779 | ₩484,541 | -2.54% | 1719.9만 |
|---|
| 2025.10.31 | ₩505,550 | ₩506,285 | ₩487,949 | ₩494,003 | -2.28% | 2159.8만 |
|---|
| 2025.10.30 | ₩516,416 | ₩516,416 | ₩494,578 | ₩503,145 | -2.57% | 2429.5만 |
|---|
| 2025.10.29 | ₩498,761 | ₩516,523 | ₩498,761 | ₩515,855 | +3.43% | 2497.5만 |
|---|
| 2025.10.28 | ₩484,634 | ₩499,924 | ₩484,514 | ₩498,467 | +2.85% | 2105.6만 |
|---|
| 2025.10.27 | ₩483,191 | ₩484,808 | ₩474,557 | ₩483,873 | +0.14% | 2006.6만 |
|---|
| 2025.10.24 | ₩471,123 | ₩478,861 | ₩468,944 | ₩473,288 | +0.46% | 1614.4만 |
|---|
| 2025.10.23 | ₩454,938 | ₩463,184 | ₩454,938 | ₩460,137 | +1.14% | 1285.9만 |
|---|
| 2025.10.22 | ₩464,159 | ₩465,108 | ₩448,402 | ₩454,804 | -2.02% | 1926.9만 |
|---|
| 2025.10.21 | ₩467,768 | ₩469,238 | ₩456,154 | ₩457,958 | -2.10% | 1609.3만 |
|---|
| 2025.10.20 | ₩472,847 | ₩476,575 | ₩464,881 | ₩466,752 | -1.29% | 1564만 |
|---|
| 2025.10.17 | ₩467,247 | ₩469,064 | ₩455,446 | ₩466,873 | -0.08% | 2093.8만 |
|---|
| 2025.10.16 | ₩476,856 | ₩485,463 | ₩467,086 | ₩473,314 | -0.74% | 2031.7만 |
|---|
| 2025.10.15 | ₩473,742 | ₩480,331 | ₩464,427 | ₩469,546 | -0.89% | 2391.9만 |
|---|
| 2025.10.14 | ₩467,942 | ₩468,663 | ₩453,935 | ₩459,923 | -1.71% | 2207.8만 |
|---|
| 2025.10.13 | ₩471,470 | ₩480,304 | ₩459,108 | ₩476,722 | +1.11% | 4598.4만 |
|---|
| 2025.10.10 | ₩461,607 | ₩468,570 | ₩433,086 | ₩433,862 | -6.01% | 2894.1만 |
|---|