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 | ₩489,079 | ₩490,470 | ₩483,072 | ₩483,661 | -1.11% | 1682.6만 |
| 2026.10.08 | ₩495,808 | ₩499,460 | ₩478,136 | ₩481,788 | -2.83% | 2714.5만 |
| 2026.10.07 | ₩498,457 | ₩504,303 | ₩493,801 | ₩503,688 | +1.05% | 1804.6만 |
| 2026.10.06 | ₩491,005 | ₩509,480 | ₩486,965 | ₩502,751 | +2.39% | 3083.4만 |
| 2026.10.05 | ₩478,644 | ₩486,778 | ₩476,437 | ₩484,959 | +1.32% | 2148.2만 |
| 2026.10.02 | ₩468,036 | ₩478,056 | ₩464,772 | ₩475,099 | +1.51% | 2464만 |
| 2026.10.01 | ₩471,099 | ₩474,176 | ₩459,247 | ₩459,715 | -2.42% | 2457.4만 |
| 2026.09.30 | ₩477,454 | ₩478,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩469,815 |
| -1.60% |
| 1976.1만 |
| 2026.09.29 | ₩477,587 | ₩484,089 | ₩473,574 | ₩475,046 | -0.53% | 1918.7만 |
|---|
| 2026.09.28 | ₩472,062 | ₩476,062 | ₩464,638 | ₩467,648 | -0.94% | 2152.8만 |
|---|
| 2026.09.25 | ₩471,728 | ₩474,149 | ₩467,460 | ₩471,982 | +0.05% | 1625.6만 |
|---|
| 2026.09.24 | ₩467,166 | ₩470,149 | ₩464,063 | ₩468,705 | +0.33% | 2093만 |
|---|
| 2026.09.23 | ₩484,544 | ₩485,480 | ₩473,588 | ₩474,899 | -1.99% | 2338.8만 |
|---|
| 2026.09.22 | ₩485,922 | ₩490,363 | ₩480,651 | ₩487,674 | +0.36% | 2057.1만 |
|---|
| 2026.09.21 | ₩479,808 | ₩486,912 | ₩472,905 | ₩485,159 | +1.12% | 2649.9만 |
|---|
| 2026.09.18 | ₩471,006 | ₩485,989 | ₩470,002 | ₩478,403 | +1.57% | 4403.3만 |
|---|
| 2026.09.17 | ₩463,701 | ₩469,481 | ₩461,949 | ₩464,611 | +0.20% | 2439만 |
|---|
| 2026.09.16 | ₩458,016 | ₩460,397 | ₩449,240 | ₩454,190 | -0.84% | 2315.3만 |
|---|
| 2026.09.15 | ₩462,925 | ₩464,557 | ₩452,036 | ₩453,869 | -1.96% | 2478.4만 |
|---|
| 2026.09.14 | ₩467,728 | ₩468,557 | ₩460,076 | ₩461,160 | -1.40% | 3266.3만 |
|---|
| 2026.09.11 | ₩488,089 | ₩490,671 | ₩483,795 | ₩484,263 | -0.78% | 2116.7만 |
|---|
| 2026.09.10 | ₩481,641 | ₩488,651 | ₩478,591 | ₩482,711 | +0.22% | 2399.4만 |
|---|
| 2026.09.09 | ₩489,935 | ₩492,316 | ₩480,597 | ₩487,460 | -0.51% | 2591.8만 |
|---|
| 2026.09.08 | ₩486,524 | ₩498,591 | ₩485,266 | ₩493,052 | +1.34% | 3046.5만 |
|---|
| 2026.09.04 | ₩481,199 | ₩481,815 | ₩473,173 | ₩478,791 | -0.50% | 3286.3만 |
|---|
| 2026.09.03 | ₩470,551 | ₩480,798 | ₩457,962 | ₩477,802 | +1.54% | 6024.3만 |
|---|
| 2026.09.02 | ₩494,551 | ₩496,437 | ₩487,821 | ₩491,286 | -0.66% | 3887.5만 |
|---|
| 2026.09.01 | ₩487,286 | ₩496,851 | ₩484,276 | ₩494,551 | +1.49% | 1928.9만 |
|---|
| 2026.08.31 | ₩494,336 | ₩498,657 | ₩490,029 | ₩495,433 | +0.22% | 2194.8만 |
|---|
| 2026.08.28 | ₩499,795 | ₩503,795 | ₩488,758 | ₩493,360 | -1.29% | 1659.6만 |
|---|
| 2026.08.27 | ₩483,995 | ₩497,280 | ₩482,417 | ₩497,039 | +2.69% | 2133만 |
|---|
| 2026.08.26 | ₩477,748 | ₩480,892 | ₩468,303 | ₩475,701 | -0.43% | 1919.6만 |
|---|
| 2026.08.25 | ₩483,072 | ₩485,601 | ₩475,327 | ₩477,240 | -1.21% | 1801.5만 |
|---|
| 2026.08.24 | ₩488,250 | ₩489,855 | ₩479,875 | ₩479,942 | -1.70% | 1871.7만 |
|---|
| 2026.08.21 | ₩495,902 | ₩501,841 | ₩488,357 | ₩492,905 | -0.60% | 1903.7만 |
|---|
| 2026.08.20 | ₩487,474 | ₩491,126 | ₩484,611 | ₩486,992 | -0.10% | 1973만 |
|---|
| 2026.08.19 | ₩498,189 | ₩500,209 | ₩478,403 | ₩484,919 | -2.66% | 3509.1만 |
|---|
| 2026.08.18 | ₩514,136 | ₩516,089 | ₩504,356 | ₩508,356 | -1.12% | 2287.8만 |
|---|
| 2026.08.17 | ₩531,446 | ₩534,256 | ₩523,487 | ₩524,985 | -1.22% | 2004.3만 |
|---|
| 2026.08.14 | ₩551,112 | ₩551,834 | ₩519,728 | ₩525,734 | -4.60% | 2951.4만 |
|---|
| 2026.08.13 | ₩556,262 | ₩568,449 | ₩550,376 | ₩558,951 | +0.48% | 1318.1만 |
|---|
| 2026.08.12 | ₩570,242 | ₩570,563 | ₩554,657 | ₩556,583 | -2.40% | 1585.9만 |
|---|
| 2026.08.11 | ₩569,988 | ₩570,911 | ₩552,811 | ₩556,623 | -2.34% | 1288.3만 |
|---|
| 2026.08.10 | ₩571,219 | ₩578,898 | ₩562,082 | ₩565,078 | -1.07% | 1385.4만 |
|---|
| 2026.08.07 | ₩573,105 | ₩576,369 | ₩564,021 | ₩572,249 | -0.15% | 1469.8만 |
|---|
| 2026.08.06 | ₩562,603 | ₩572,610 | ₩549,507 | ₩562,630 | +0.00% | 1390.8만 |
|---|
| 2026.08.05 | ₩564,142 | ₩571,232 | ₩557,707 | ₩559,567 | -0.81% | 1688만 |
|---|
| 2026.08.04 | ₩539,085 | ₩564,637 | ₩536,022 | ₩559,406 | +3.77% | 2956.4만 |
|---|
| 2026.08.03 | ₩514,256 | ₩525,226 | ₩501,146 | ₩524,717 | +2.03% | 1731.5만 |
|---|
| 2026.07.31 | ₩528,196 | ₩535,005 | ₩507,968 | ₩520,771 | -1.41% | 2039.1만 |
|---|
| 2026.07.30 | ₩508,825 | ₩519,968 | ₩505,065 | ₩518,845 | +1.97% | 2364만 |
|---|
| 2026.07.29 | ₩509,213 | ₩516,544 | ₩494,323 | ₩495,407 | -2.71% | 2137.4만 |
|---|
| 2026.07.28 | ₩500,811 | ₩516,116 | ₩497,012 | ₩509,574 | +1.75% | 2032.8만 |
|---|
| 2026.07.27 | ₩521,493 | ₩521,600 | ₩499,661 | ₩512,664 | -1.69% | 1850.2만 |
|---|
| 2026.07.24 | ₩518,631 | ₩520,758 | ₩506,684 | ₩510,925 | -1.49% | 1514.9만 |
|---|
| 2026.07.23 | ₩524,664 | ₩531,915 | ₩517,480 | ₩525,039 | +0.07% | 1634.9만 |
|---|
| 2026.07.22 | ₩508,624 | ₩533,226 | ₩508,356 | ₩530,844 | +4.37% | 1696.6만 |
|---|
| 2026.07.21 | ₩522,015 | ₩522,510 | ₩507,313 | ₩517,052 | -0.95% | 1729.1만 |
|---|
| 2026.07.20 | ₩506,698 | ₩513,159 | ₩502,952 | ₩505,895 | -0.16% | 1442.1만 |
|---|
| 2026.07.17 | ₩489,694 | ₩504,811 | ₩478,658 | ₩496,089 | +1.31% | 2327.2만 |
|---|
| 2026.07.16 | ₩514,430 | ₩517,373 | ₩497,520 | ₩500,932 | -2.62% | 2340.7만 |
|---|
| 2026.07.15 | ₩529,881 | ₩533,774 | ₩517,373 | ₩527,460 | -0.46% | 1632.4만 |
|---|
| 2026.07.14 | ₩529,386 | ₩531,540 | ₩514,564 | ₩520,544 | -1.67% | 2011.9만 |
|---|
| 2026.07.13 | ₩526,390 | ₩529,426 | ₩512,932 | ₩513,774 | -2.40% | 2129.5만 |
|---|
| 2026.07.10 | ₩533,105 | ₩538,376 | ₩529,360 | ₩535,072 | +0.37% | 1459.6만 |
|---|
| 2026.07.09 | ₩538,042 | ₩545,172 | ₩518,965 | ₩536,597 | -0.27% | 2807.4만 |
|---|
| 2026.07.08 | ₩505,039 | ₩528,543 | ₩504,196 | ₩519,982 | +2.96% | 3162.4만 |
|---|
| 2026.07.07 | ₩490,377 | ₩498,938 | ₩484,290 | ₩496,022 | +1.15% | 2411.7만 |
|---|
| 2026.07.06 | ₩499,808 | ₩512,584 | ₩496,557 | ₩500,196 | +0.08% | 2454.4만 |
|---|
| 2026.07.02 | ₩489,266 | ₩500,330 | ₩476,825 | ₩482,203 | -1.44% | 2675만 |
|---|
| 2026.07.01 | ₩497,480 | ₩499,995 | ₩492,343 | ₩494,096 | -0.68% | 2371.3만 |
|---|
| 2026.06.30 | ₩501,387 | ₩507,848 | ₩495,835 | ₩505,346 | +0.79% | 2851.7만 |
|---|
| 2026.06.29 | ₩499,821 | ₩503,286 | ₩482,216 | ₩498,256 | -0.31% | 2428.5만 |
|---|
| 2026.06.26 | ₩495,581 | ₩499,915 | ₩486,724 | ₩488,316 | -1.47% | 3483.9만 |
|---|
| 2026.06.25 | ₩517,159 | ₩520,129 | ₩498,591 | ₩506,898 | -1.98% | 2335.4만 |
|---|
| 2026.06.24 | ₩517,212 | ₩520,049 | ₩504,290 | ₩511,126 | -1.18% | 2993.9만 |
|---|
| 2026.06.23 | ₩505,507 | ₩523,099 | ₩503,888 | ₩508,557 | +0.60% | 3312.2만 |
|---|
| 2026.06.22 | ₩553,386 | ₩554,697 | ₩524,289 | ₩524,584 | -5.20% | 2640.4만 |
|---|
| 2026.06.18 | ₩547,928 | ₩552,102 | ₩542,309 | ₩550,296 | +0.43% | 4507.6만 |
|---|
| 2026.06.17 | ₩520,008 | ₩535,982 | ₩511,902 | ₩525,614 | +1.08% | 4000.6만 |
|---|
| 2026.06.16 | ₩522,015 | ₩524,129 | ₩503,621 | ₩503,955 | -3.46% | 3157.4만 |
|---|
| 2026.06.15 | ₩529,105 | ₩530,028 | ₩519,861 | ₩527,005 | -0.40% | 3239.4만 |
|---|
| 2026.06.12 | ₩513,333 | ₩515,019 | ₩504,343 | ₩511,126 | -0.43% | 2760.1만 |
|---|
| 2026.06.11 | ₩498,751 | ₩521,065 | ₩495,714 | ₩515,808 | +3.42% | 3518.8만 |
|---|
| 2026.06.10 | ₩510,363 | ₩516,129 | ₩496,544 | ₩497,788 | -2.46% | 3819.4만 |
|---|
| 2026.06.09 | ₩537,266 | ₩545,640 | ₩495,420 | ₩524,624 | -2.35% | 3702.7만 |
|---|
| 2026.06.08 | ₩538,617 | ₩538,911 | ₩523,540 | ₩530,564 | -1.50% | 3709.9만 |
|---|
| 2026.06.05 | ₩545,292 | ₩549,159 | ₩515,835 | ₩516,022 | -5.37% | 5114.6만 |
|---|
| 2026.06.04 | ₩547,139 | ₩570,536 | ₩539,139 | ₩560,409 | +2.43% | 8097.9만 |
|---|
| 2026.06.03 | ₩661,907 | ₩662,201 | ₩632,288 | ₩641,104 | -3.14% | 5012.6만 |
|---|
| 2026.06.02 | ₩653,893 | ₩653,934 | ₩629,372 | ₩644,235 | -1.48% | 3830.7만 |
|---|
| 2026.06.01 | ₩602,121 | ₩623,472 | ₩591,593 | ₩615,339 | +2.20% | 3058.6만 |
|---|
| 2026.05.29 | ₩579,192 | ₩600,529 | ₩577,212 | ₩597,680 | +3.19% | 4179.8만 |
|---|
| 2026.05.28 | ₩563,393 | ₩574,817 | ₩553,854 | ₩570,670 | +1.29% | 1785.6만 |
|---|
| 2026.05.27 | ₩568,650 | ₩578,991 | ₩557,172 | ₩564,356 | -0.76% | 1760.1만 |
|---|
| 2026.05.26 | ₩559,861 | ₩582,349 | ₩557,854 | ₩564,557 | +0.84% | 2256.3만 |
|---|
| 2026.05.22 | ₩558,510 | ₩561,854 | ₩548,771 | ₩554,028 | -0.80% | 1408.6만 |
|---|
| 2026.05.21 | ₩553,239 | ₩564,878 | ₩549,159 | ₩554,603 | +0.25% | 1686.5만 |
|---|
| 2026.05.20 | ₩552,249 | ₩567,446 | ₩550,389 | ₩558,871 | +1.20% | 1631.3만 |
|---|
| 2026.05.19 | ₩548,249 | ₩559,125 | ₩542,951 | ₩549,921 | +0.31% | 2065.2만 |
|---|
| 2026.05.18 | ₩563,754 | ₩564,557 | ₩554,336 | ₩562,817 | -0.17% | 1786.3만 |
|---|
| 2026.05.15 | ₩579,005 | ₩579,005 | ₩561,600 | ₩568,811 | -1.76% | 1895.7만 |
|---|
| 2026.05.14 | ₩557,493 | ₩591,780 | ₩555,968 | ₩588,342 | +5.53% | 1973.4만 |
|---|
| 2026.05.13 | ₩556,262 | ₩560,035 | ₩541,533 | ₩557,573 | +0.24% | 1698.1만 |
|---|
| 2026.05.12 | ₩566,456 | ₩574,362 | ₩546,363 | ₩560,931 | -0.98% | 1900.4만 |
|---|
| 2026.05.11 | ₩572,061 | ₩580,128 | ₩568,623 | ₩573,145 | +0.19% | 1682.6만 |
|---|
| 2026.05.08 | ₩561,600 | ₩581,934 | ₩553,841 | ₩575,245 | +2.43% | 2256.1만 |
|---|
| 2026.05.07 | ₩564,302 | ₩570,550 | ₩543,540 | ₩551,915 | -2.20% | 2279.2만 |
|---|
| 2026.05.06 | ₩582,683 | ₩585,520 | ₩558,898 | ₩569,145 | -2.32% | 2070.7만 |
|---|
| 2026.05.05 | ₩564,088 | ₩579,780 | ₩560,998 | ₩571,714 | +1.35% | 2117.5만 |
|---|
| 2026.05.04 | ₩559,486 | ₩566,991 | ₩547,861 | ₩557,185 | -0.41% | 1514만 |
|---|
| 2026.05.01 | ₩555,299 | ₩566,108 | ₩552,878 | ₩563,580 | +1.49% | 1188.3만 |
|---|
| 2026.04.30 | ₩555,874 | ₩559,700 | ₩540,771 | ₩558,429 | +0.46% | 2182.2만 |
|---|
| 2026.04.29 | ₩539,794 | ₩542,657 | ₩530,804 | ₩542,403 | +0.48% | 1596.3만 |
|---|
| 2026.04.28 | ₩535,527 | ₩542,884 | ₩527,955 | ₩534,885 | -0.12% | 2551.9만 |
|---|
| 2026.04.27 | ₩562,510 | ₩565,546 | ₩554,684 | ₩559,460 | -0.54% | 1745.2만 |
|---|
| 2026.04.24 | ₩568,530 | ₩568,557 | ₩546,965 | ₩565,560 | -0.52% | 2249.1만 |
|---|
| 2026.04.23 | ₩565,065 | ₩574,322 | ₩558,924 | ₩561,787 | -0.58% | 1950.2만 |
|---|
| 2026.04.22 | ₩544,450 | ₩566,149 | ₩541,614 | ₩565,413 | +3.85% | 2370.3만 |
|---|
| 2026.04.21 | ₩534,323 | ₩539,928 | ₩527,848 | ₩538,015 | +0.69% | 1627.6만 |
|---|
| 2026.04.20 | ₩542,737 | ₩543,701 | ₩529,627 | ₩534,617 | -1.50% | 1692.2만 |
|---|
| 2026.04.17 | ₩536,316 | ₩544,115 | ₩534,858 | ₩543,861 | +1.41% | 2058.2만 |
|---|
| 2026.04.16 | ₩528,423 | ₩534,684 | ₩524,878 | ₩533,065 | +0.88% | 1887.3만 |
|---|
| 2026.04.15 | ₩521,574 | ₩531,206 | ₩515,808 | ₩530,724 | +1.75% | 2955.9만 |
|---|
| 2026.04.14 | ₩505,547 | ₩511,407 | ₩503,433 | ₩509,400 | +0.76% | 2442.3만 |
|---|
| 2026.04.13 | ₩494,524 | ₩509,507 | ₩494,283 | ₩508,022 | +2.73% | 2411.6만 |
|---|
| 2026.04.10 | ₩482,858 | ₩503,741 | ₩482,698 | ₩497,052 | +2.94% | 2995.8만 |
|---|
| 2026.04.09 | ₩471,300 | ₩479,862 | ₩470,230 | ₩474,792 | +0.74% | 2051.5만 |
|---|
| 2026.04.08 | ₩470,564 | ₩473,761 | ₩458,230 | ₩469,066 | -0.32% | 3157.3만 |
|---|
| 2026.04.07 | ₩437,093 | ₩447,019 | ₩430,498 | ₩446,778 | +2.22% | 3331.1만 |
|---|
| 2026.04.06 | ₩421,481 | ₩423,274 | ₩415,086 | ₩420,638 | -0.20% | 1211.1만 |
|---|
| 2026.04.02 | ₩407,341 | ₩420,986 | ₩403,675 | ₩420,799 | +3.30% | 1402.1만 |
|---|
| 2026.04.01 | ₩419,220 | ₩422,458 | ₩415,354 | ₩419,381 | +0.04% | 1917.1만 |
|---|
| 2026.03.31 | ₩400,518 | ₩415,127 | ₩396,438 | ₩414,056 | +3.38% | 2929만 |
|---|
| 2026.03.30 | ₩402,498 | ₩407,715 | ₩387,903 | ₩392,518 | -2.48% | 2805.5만 |
|---|
| 2026.03.27 | ₩410,779 | ₩411,367 | ₩399,822 | ₩402,244 | -2.08% | 2359.4만 |
|---|
| 2026.03.26 | ₩420,090 | ₩423,969 | ₩413,601 | ₩413,936 | -1.46% | 2034.4만 |
|---|
| 2026.03.25 | ₩431,554 | ₩433,842 | ₩423,702 | ₩426,498 | -1.17% | 1990만 |
|---|
| 2026.03.24 | ₩428,090 | ₩433,976 | ₩421,187 | ₩425,802 | -0.53% | 1979.9만 |
|---|
| 2026.03.23 | ₩425,414 | ₩436,758 | ₩421,307 | ₩431,447 | +1.42% | 2736.9만 |
|---|
| 2026.03.20 | ₩428,250 | ₩430,110 | ₩414,605 | ₩415,394 | -3.00% | 4332.6만 |
|---|
| 2026.03.19 | ₩418,016 | ₩432,464 | ₩412,719 | ₩427,876 | +2.36% | 2352.5만 |
|---|
| 2026.03.18 | ₩428,665 | ₩435,367 | ₩422,136 | ₩422,645 | -1.40% | 2546.1만 |
|---|
| 2026.03.17 | ₩435,795 | ₩438,043 | ₩424,411 | ₩429,842 | -1.37% | 3802.7만 |
|---|
| 2026.03.16 | ₩436,143 | ₩440,397 | ₩428,170 | ₩434,671 | -0.34% | 3136.3만 |
|---|
| 2026.03.13 | ₩451,742 | ₩452,598 | ₩430,003 | ₩430,979 | -4.60% | 3472.5만 |
|---|
| 2026.03.12 | ₩451,822 | ₩454,618 | ₩444,411 | ₩449,454 | -0.52% | 2198.3만 |
|---|
| 2026.03.11 | ₩458,310 | ₩462,618 | ₩452,464 | ₩456,946 | -0.30% | 2010.4만 |
|---|
| 2026.03.10 | ₩466,524 | ₩472,424 | ₩455,915 | ₩458,297 | -1.76% | 2953.2만 |
|---|
| 2026.03.09 | ₩437,789 | ₩466,203 | ₩432,919 | ₩462,537 | +5.65% | 4060.6만 |
|---|
| 2026.03.06 | ₩439,166 | ₩459,541 | ₩437,989 | ₩442,110 | +0.67% | 3915.2만 |
|---|
| 2026.03.05 | ₩441,708 | ₩449,655 | ₩432,143 | ₩445,173 | +0.78% | 5707.7만 |
|---|
| 2026.03.04 | ₩422,310 | ₩431,621 | ₩417,040 | ₩424,785 | +0.59% | 3489.6만 |
|---|
| 2026.03.03 | ₩418,725 | ₩422,578 | ₩411,234 | ₩419,849 | +0.27% | 2082.6만 |
|---|
| 2026.03.02 | ₩413,856 | ₩428,143 | ₩410,966 | ₩426,511 | +3.06% | 2056.7만 |
|---|
| 2026.02.27 | ₩415,648 | ₩428,090 | ₩414,712 | ₩427,488 | +2.85% | 2800.4만 |
|---|
| 2026.02.26 | ₩436,785 | ₩436,892 | ₩411,943 | ₩430,364 | -1.47% | 3302.5만 |
|---|
| 2026.02.25 | ₩442,457 | ₩449,374 | ₩440,504 | ₩444,558 | +0.47% | 2018.2만 |
|---|
| 2026.02.24 | ₩431,488 | ₩439,207 | ₩420,665 | ₩435,434 | +0.91% | 2361.4만 |
|---|
| 2026.02.23 | ₩444,477 | ₩452,839 | ₩435,207 | ₩441,922 | -0.57% | 1647.2만 |
|---|
| 2026.02.20 | ₩444,625 | ₩454,992 | ₩440,906 | ₩445,013 | +0.09% | 1765.9만 |
|---|
| 2026.02.19 | ₩445,494 | ₩452,758 | ₩441,039 | ₩446,805 | +0.29% | 1518.1만 |
|---|
| 2026.02.18 | ₩440,825 | ₩452,009 | ₩437,762 | ₩446,163 | +1.21% | 1356.5만 |
|---|
| 2026.02.17 | ₩427,662 | ₩449,160 | ₩423,153 | ₩444,865 | +4.02% | 2347만 |
|---|
| 2026.02.13 | ₩441,267 | ₩447,247 | ₩434,364 | ₩435,006 | -1.42% | 1839.7만 |
|---|
| 2026.02.12 | ₩459,969 | ₩463,260 | ₩440,879 | ₩443,033 | -3.68% | 2200.7만 |
|---|
| 2026.02.11 | ₩463,942 | ₩464,477 | ₩446,471 | ₩458,537 | -1.16% | 1700.5만 |
|---|
| 2026.02.10 | ₩464,838 | ₩465,561 | ₩454,631 | ₩455,434 | -2.02% | 1954.3만 |
|---|
| 2026.02.09 | ₩442,497 | ₩471,353 | ₩442,337 | ₩460,116 | +3.98% | 3009.1만 |
|---|
| 2026.02.06 | ₩428,223 | ₩448,156 | ₩423,140 | ₩445,374 | +4.01% | 3300.3만 |
|---|
| 2026.02.05 | ₩420,518 | ₩436,825 | ₩410,297 | ₩415,394 | -1.22% | 4277.6만 |
|---|
| 2026.02.04 | ₩427,434 | ₩427,434 | ₩395,046 | ₩412,103 | -3.59% | 4333만 |
|---|
| 2026.02.03 | ₩450,484 | ₩453,374 | ₩412,906 | ₩428,531 | -4.87% | 3691.5만 |
|---|
| 2026.02.02 | ₩436,263 | ₩449,574 | ₩435,782 | ₩442,952 | +1.53% | 1727.8만 |
|---|
| 2026.01.30 | ₩444,732 | ₩452,437 | ₩439,233 | ₩443,206 | -0.34% | 2831.3만 |
|---|
| 2026.01.29 | ₩444,892 | ₩449,427 | ₩428,464 | ₩442,444 | -0.55% | 2044.8만 |
|---|
| 2026.01.28 | ₩453,307 | ₩454,832 | ₩437,053 | ₩445,802 | -1.66% | 2300.2만 |
|---|
| 2026.01.27 | ₩441,146 | ₩447,835 | ₩437,481 | ₩445,200 | +0.92% | 2553.8만 |
|---|
| 2026.01.26 | ₩427,822 | ₩439,702 | ₩424,879 | ₩434,578 | +1.58% | 2500.6만 |
|---|
| 2026.01.23 | ₩427,153 | ₩430,752 | ₩420,210 | ₩428,156 | +0.23% | 3026만 |
|---|
| 2026.01.22 | ₩448,625 | ₩450,818 | ₩434,631 | ₩435,434 | -2.94% | 2427.5만 |
|---|
| 2026.01.21 | ₩448,839 | ₩449,227 | ₩433,708 | ₩439,862 | -2.00% | 3200.7만 |
|---|
| 2026.01.20 | ₩460,330 | ₩462,069 | ₩443,875 | ₩444,946 | -3.34% | 3229.4만 |
|---|
| 2026.01.16 | ₩463,233 | ₩474,256 | ₩460,263 | ₩470,511 | +1.57% | 3129.1만 |
|---|
| 2026.01.15 | ₩467,046 | ₩467,795 | ₩457,079 | ₩458,885 | -1.75% | 2221.9만 |
|---|
| 2026.01.14 | ₩466,845 | ₩469,146 | ₩447,380 | ₩454,698 | -2.60% | 3009.5만 |
|---|
| 2026.01.13 | ₩472,076 | ₩480,919 | ₩469,440 | ₩474,390 | +0.49% | 1830.8만 |
|---|
| 2026.01.12 | ₩456,116 | ₩473,440 | ₩456,116 | ₩471,179 | +3.30% | 2095만 |
|---|
| 2026.01.09 | ₩452,063 | ₩464,731 | ₩446,150 | ₩461,494 | +2.09% | 2248.3만 |
|---|
| 2026.01.08 | ₩458,564 | ₩459,768 | ₩442,136 | ₩444,785 | -3.00% | 2438.5만 |
|---|
| 2026.01.07 | ₩457,119 | ₩467,822 | ₩449,334 | ₩459,527 | +0.53% | 2024.9만 |
|---|
| 2026.01.06 | ₩459,661 | ₩466,952 | ₩452,170 | ₩459,889 | +0.05% | 2713.6만 |
|---|
| 2026.01.05 | ₩474,564 | ₩474,952 | ₩450,163 | ₩459,420 | -3.19% | 3113.6만 |
|---|
| 2026.01.02 | ₩471,942 | ₩482,484 | ₩462,283 | ₩465,039 | -1.46% | 2539.9만 |
|---|
| 2025.12.31 | ₩467,862 | ₩468,062 | ₩462,096 | ₩463,006 | -1.04% | 1534.6만 |
|---|
| 2025.12.30 | ₩468,183 | ₩471,808 | ₩467,287 | ₩468,022 | -0.03% | 1663.4만 |
|---|
| 2025.12.29 | ₩466,511 | ₩468,664 | ₩461,119 | ₩467,407 | +0.19% | 2194.7만 |
|---|
| 2025.12.26 | ₩469,641 | ₩472,571 | ₩465,213 | ₩471,072 | +0.30% | 1502.8만 |
|---|
| 2025.12.24 | ₩469,146 | ₩472,049 | ₩464,397 | ₩468,517 | -0.13% | 1142.4만 |
|---|
| 2025.12.23 | ₩455,929 | ₩468,370 | ₩452,892 | ₩467,313 | +2.50% | 2823.3만 |
|---|
| 2025.12.22 | ₩462,912 | ₩463,193 | ₩451,126 | ₩456,785 | -1.32% | 2874만 |
|---|
| 2025.12.19 | ₩445,936 | ₩459,461 | ₩444,919 | ₩455,327 | +2.11% | 1.6억 |
|---|
| 2025.12.18 | ₩449,494 | ₩449,534 | ₩432,946 | ₩441,307 | -1.82% | 5450.2만 |
|---|
| 2025.12.17 | ₩463,688 | ₩463,688 | ₩429,989 | ₩436,143 | -5.94% | 7330.1만 |
|---|
| 2025.12.16 | ₩449,521 | ₩464,879 | ₩448,237 | ₩456,584 | +1.57% | 5806.1만 |
|---|
| 2025.12.15 | ₩484,129 | ₩484,276 | ₩451,514 | ₩454,591 | -6.10% | 6589.5만 |
|---|
| 2025.12.12 | ₩508,303 | ₩511,032 | ₩475,113 | ₩481,507 | -5.27% | 9558.9만 |
|---|
| 2025.12.11 | ₩541,573 | ₩547,553 | ₩527,340 | ₩543,634 | +0.38% | 4568.2만 |
|---|
| 2025.12.10 | ₩538,055 | ₩554,657 | ₩534,523 | ₩552,463 | +2.68% | 3153.1만 |
|---|
| 2025.12.09 | ₩533,440 | ₩544,383 | ₩529,105 | ₩543,527 | +1.89% | 2454.6만 |
|---|
| 2025.12.08 | ₩538,430 | ₩544,864 | ₩531,634 | ₩536,584 | -0.34% | 3041.1만 |
|---|
| 2025.12.05 | ₩516,611 | ₩526,457 | ₩515,246 | ₩522,055 | +1.05% | 2478만 |
|---|
| 2025.12.04 | ₩509,266 | ₩513,560 | ₩503,714 | ₩509,734 | +0.09% | 1584.6만 |
|---|
| 2025.12.03 | ₩508,356 | ₩511,433 | ₩495,848 | ₩509,172 | +0.16% | 2133.6만 |
|---|
| 2025.12.02 | ₩519,473 | ₩526,416 | ₩508,075 | ₩510,457 | -1.74% | 2220.7만 |
|---|
| 2025.12.01 | ₩528,222 | ₩528,985 | ₩515,179 | ₩516,490 | -2.22% | 2325.2만 |
|---|
| 2025.11.28 | ₩534,242 | ₩539,125 | ₩531,313 | ₩539,072 | +0.90% | 1336.6만 |
|---|
| 2025.11.26 | ₩515,781 | ₩534,938 | ₩512,718 | ₩531,861 | +3.12% | 2869.3만 |
|---|
| 2025.11.25 | ₩514,952 | ₩519,233 | ₩497,320 | ₩515,085 | +0.03% | 3350.8만 |
|---|
| 2025.11.24 | ₩465,186 | ₩511,032 | ₩465,093 | ₩505,627 | +8.69% | 4726.2만 |
|---|
| 2025.11.21 | ₩461,748 | ₩466,350 | ₩443,875 | ₩455,113 | -1.44% | 3028만 |
|---|
| 2025.11.20 | ₩489,627 | ₩503,112 | ₩461,775 | ₩463,969 | -5.24% | 2886.7만 |
|---|
| 2025.11.19 | ₩455,795 | ₩481,186 | ₩451,902 | ₩474,136 | +4.02% | 2185.2만 |
|---|
| 2025.11.18 | ₩459,126 | ₩465,507 | ₩448,839 | ₩455,514 | -0.79% | 2172.7만 |
|---|
| 2025.11.17 | ₩454,604 | ₩471,166 | ₩451,527 | ₩458,390 | +0.83% | 1480만 |
|---|
| 2025.11.14 | ₩443,434 | ₩461,186 | ₩440,210 | ₩458,136 | +3.32% | 1850.1만 |
|---|
| 2025.11.13 | ₩470,337 | ₩472,972 | ₩447,033 | ₩454,818 | -3.30% | 2261.7만 |
|---|
| 2025.11.12 | ₩478,979 | ₩480,089 | ₩470,470 | ₩475,206 | -0.79% | 1219.1만 |
|---|
| 2025.11.11 | ₩480,223 | ₩484,129 | ₩467,782 | ₩470,845 | -1.95% | 1644.7만 |
|---|
| 2025.11.10 | ₩478,791 | ₩481,601 | ₩474,390 | ₩479,447 | +0.14% | 1640.9만 |
|---|
| 2025.11.07 | ₩473,828 | ₩474,243 | ₩451,193 | ₩467,460 | -1.34% | 2190.3만 |
|---|
| 2025.11.06 | ₩481,748 | ₩486,283 | ₩471,848 | ₩475,701 | -1.26% | 1989.7만 |
|---|
| 2025.11.05 | ₩469,414 | ₩488,116 | ₩468,343 | ₩480,236 | +2.31% | 1708.8만 |
|---|
| 2025.11.04 | ₩479,621 | ₩493,574 | ₩469,561 | ₩470,818 | -1.84% | 2404.8만 |
|---|
| 2025.11.03 | ₩497,654 | ₩501,467 | ₩484,250 | ₩485,012 | -2.54% | 1719.9만 |
|---|
| 2025.10.31 | ₩506,042 | ₩506,778 | ₩488,423 | ₩494,484 | -2.28% | 2159.8만 |
|---|
| 2025.10.30 | ₩516,918 | ₩516,918 | ₩495,059 | ₩503,634 | -2.57% | 2429.5만 |
|---|
| 2025.10.29 | ₩499,246 | ₩517,025 | ₩499,246 | ₩516,356 | +3.43% | 2497.5만 |
|---|
| 2025.10.28 | ₩485,106 | ₩500,410 | ₩484,985 | ₩498,952 | +2.85% | 2105.6만 |
|---|
| 2025.10.27 | ₩483,661 | ₩485,280 | ₩475,019 | ₩484,343 | +0.14% | 2006.6만 |
|---|
| 2025.10.24 | ₩471,581 | ₩479,327 | ₩469,400 | ₩473,748 | +0.46% | 1614.4만 |
|---|
| 2025.10.23 | ₩455,380 | ₩463,634 | ₩455,380 | ₩460,584 | +1.14% | 1285.9만 |
|---|
| 2025.10.22 | ₩464,611 | ₩465,561 | ₩448,839 | ₩455,247 | -2.02% | 1926.9만 |
|---|
| 2025.10.21 | ₩468,223 | ₩469,695 | ₩456,598 | ₩458,404 | -2.10% | 1609.3만 |
|---|
| 2025.10.20 | ₩473,307 | ₩477,039 | ₩465,333 | ₩467,206 | -1.29% | 1564만 |
|---|
| 2025.10.17 | ₩467,701 | ₩469,521 | ₩455,889 | ₩467,327 | -0.08% | 2093.8만 |
|---|
| 2025.10.16 | ₩477,320 | ₩485,935 | ₩467,541 | ₩473,775 | -0.74% | 2031.7만 |
|---|
| 2025.10.15 | ₩474,203 | ₩480,798 | ₩464,879 | ₩470,002 | -0.89% | 2391.9만 |
|---|
| 2025.10.14 | ₩468,397 | ₩469,119 | ₩454,377 | ₩460,370 | -1.71% | 2207.8만 |
|---|
| 2025.10.13 | ₩471,929 | ₩480,771 | ₩459,554 | ₩477,186 | +1.11% | 4598.4만 |
|---|
| 2025.10.10 | ₩462,056 | ₩469,026 | ₩433,508 | ₩434,284 | -6.01% | 2894.1만 |
|---|