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 | ₩487,971 | ₩489,359 | ₩481,978 | ₩482,566 | -1.11% | 1682.6만 |
| 2026.10.08 | ₩494,685 | ₩498,329 | ₩477,053 | ₩480,697 | -2.83% | 2714.5만 |
| 2026.10.07 | ₩497,328 | ₩503,161 | ₩492,683 | ₩502,547 | +1.05% | 1804.6만 |
| 2026.10.06 | ₩489,893 | ₩508,326 | ₩485,862 | ₩501,612 | +2.39% | 3083.4만 |
| 2026.10.05 | ₩477,560 | ₩485,675 | ₩475,358 | ₩483,860 | +1.32% | 2148.2만 |
| 2026.10.02 | ₩466,976 | ₩476,973 | ₩463,719 | ₩474,023 | +1.51% | 2464만 |
| 2026.10.01 | ₩470,032 | ₩473,102 | ₩458,206 | ₩458,674 | -2.42% | 2457.4만 |
| 2026.09.30 | ₩476,372 | ₩477,707 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩468,751 |
| -1.60% |
| 1976.1만 |
| 2026.09.29 | ₩476,506 | ₩482,993 | ₩472,502 | ₩473,970 | -0.53% | 1918.7만 |
|---|
| 2026.09.28 | ₩470,993 | ₩474,984 | ₩463,585 | ₩466,589 | -0.94% | 2152.8만 |
|---|
| 2026.09.25 | ₩470,660 | ₩473,075 | ₩466,402 | ₩470,913 | +0.05% | 1625.6만 |
|---|
| 2026.09.24 | ₩466,108 | ₩469,085 | ₩463,011 | ₩467,643 | +0.33% | 2093만 |
|---|
| 2026.09.23 | ₩483,446 | ₩484,381 | ₩472,515 | ₩473,823 | -1.99% | 2338.8만 |
|---|
| 2026.09.22 | ₩484,821 | ₩489,253 | ₩479,562 | ₩486,570 | +0.36% | 2057.1만 |
|---|
| 2026.09.21 | ₩478,721 | ₩485,809 | ₩471,834 | ₩484,060 | +1.12% | 2649.9만 |
|---|
| 2026.09.18 | ₩469,939 | ₩484,888 | ₩468,938 | ₩477,320 | +1.57% | 4403.3만 |
|---|
| 2026.09.17 | ₩462,651 | ₩468,417 | ₩460,903 | ₩463,559 | +0.20% | 2439만 |
|---|
| 2026.09.16 | ₩456,978 | ₩459,354 | ₩448,222 | ₩453,161 | -0.84% | 2315.3만 |
|---|
| 2026.09.15 | ₩461,877 | ₩463,505 | ₩451,012 | ₩452,841 | -1.96% | 2478.4만 |
|---|
| 2026.09.14 | ₩466,669 | ₩467,496 | ₩459,034 | ₩460,115 | -1.40% | 3266.3만 |
|---|
| 2026.09.11 | ₩486,984 | ₩489,560 | ₩482,699 | ₩483,166 | -0.78% | 2116.7만 |
|---|
| 2026.09.10 | ₩480,550 | ₩487,544 | ₩477,507 | ₩481,618 | +0.22% | 2399.4만 |
|---|
| 2026.09.09 | ₩488,826 | ₩491,201 | ₩479,509 | ₩486,356 | -0.51% | 2591.8만 |
|---|
| 2026.09.08 | ₩485,422 | ₩497,461 | ₩484,167 | ₩491,935 | +1.34% | 3046.5만 |
|---|
| 2026.09.04 | ₩480,110 | ₩480,724 | ₩472,101 | ₩477,707 | -0.50% | 3286.3만 |
|---|
| 2026.09.03 | ₩469,485 | ₩479,709 | ₩456,925 | ₩476,719 | +1.54% | 6024.3만 |
|---|
| 2026.09.02 | ₩493,430 | ₩495,312 | ₩486,717 | ₩490,174 | -0.66% | 3887.5만 |
|---|
| 2026.09.01 | ₩486,183 | ₩495,726 | ₩483,180 | ₩493,430 | +1.49% | 1928.9만 |
|---|
| 2026.08.31 | ₩493,217 | ₩497,528 | ₩488,919 | ₩494,311 | +0.22% | 2194.8만 |
|---|
| 2026.08.28 | ₩498,663 | ₩502,653 | ₩487,651 | ₩492,242 | -1.29% | 1659.6만 |
|---|
| 2026.08.27 | ₩482,899 | ₩496,153 | ₩481,324 | ₩495,913 | +2.69% | 2133만 |
|---|
| 2026.08.26 | ₩476,666 | ₩479,803 | ₩467,243 | ₩474,624 | -0.43% | 1919.6만 |
|---|
| 2026.08.25 | ₩481,978 | ₩484,501 | ₩474,250 | ₩476,159 | -1.21% | 1801.5만 |
|---|
| 2026.08.24 | ₩487,144 | ₩488,745 | ₩478,788 | ₩478,855 | -1.70% | 1871.7만 |
|---|
| 2026.08.21 | ₩494,778 | ₩500,705 | ₩487,250 | ₩491,789 | -0.60% | 1903.7만 |
|---|
| 2026.08.20 | ₩486,370 | ₩490,013 | ₩483,513 | ₩485,889 | -0.10% | 1973만 |
|---|
| 2026.08.19 | ₩497,061 | ₩499,076 | ₩477,320 | ₩483,820 | -2.66% | 3509.1만 |
|---|
| 2026.08.18 | ₩512,971 | ₩514,920 | ₩503,214 | ₩507,205 | -1.12% | 2287.8만 |
|---|
| 2026.08.17 | ₩530,243 | ₩533,046 | ₩522,301 | ₩523,796 | -1.22% | 2004.3만 |
|---|
| 2026.08.14 | ₩549,864 | ₩550,584 | ₩518,550 | ₩524,543 | -4.60% | 2951.4만 |
|---|
| 2026.08.13 | ₩555,002 | ₩567,162 | ₩549,130 | ₩557,685 | +0.48% | 1318.1만 |
|---|
| 2026.08.12 | ₩568,951 | ₩569,271 | ₩553,401 | ₩555,323 | -2.40% | 1585.9만 |
|---|
| 2026.08.11 | ₩568,697 | ₩569,618 | ₩551,559 | ₩555,363 | -2.34% | 1288.3만 |
|---|
| 2026.08.10 | ₩569,925 | ₩577,586 | ₩560,809 | ₩563,798 | -1.07% | 1385.4만 |
|---|
| 2026.08.07 | ₩571,807 | ₩575,064 | ₩562,744 | ₩570,953 | -0.15% | 1469.8만 |
|---|
| 2026.08.06 | ₩561,329 | ₩571,313 | ₩548,262 | ₩561,356 | +0.00% | 1390.8만 |
|---|
| 2026.08.05 | ₩562,864 | ₩569,938 | ₩556,444 | ₩558,299 | -0.81% | 1688만 |
|---|
| 2026.08.04 | ₩537,864 | ₩563,358 | ₩534,808 | ₩558,139 | +3.77% | 2956.4만 |
|---|
| 2026.08.03 | ₩513,091 | ₩524,036 | ₩500,011 | ₩523,529 | +2.03% | 1731.5만 |
|---|
| 2026.07.31 | ₩526,999 | ₩533,793 | ₩506,818 | ₩519,591 | -1.41% | 2039.1만 |
|---|
| 2026.07.30 | ₩507,672 | ₩518,791 | ₩503,922 | ₩517,669 | +1.97% | 2364만 |
|---|
| 2026.07.29 | ₩508,059 | ₩515,374 | ₩493,203 | ₩494,285 | -2.71% | 2137.4만 |
|---|
| 2026.07.28 | ₩499,677 | ₩514,947 | ₩495,886 | ₩508,420 | +1.75% | 2032.8만 |
|---|
| 2026.07.27 | ₩520,312 | ₩520,419 | ₩498,529 | ₩511,503 | -1.69% | 1850.2만 |
|---|
| 2026.07.24 | ₩517,456 | ₩519,578 | ₩505,537 | ₩509,768 | -1.49% | 1514.9만 |
|---|
| 2026.07.23 | ₩523,476 | ₩530,710 | ₩516,308 | ₩523,849 | +0.07% | 1634.9만 |
|---|
| 2026.07.22 | ₩507,472 | ₩532,018 | ₩507,205 | ₩529,642 | +4.37% | 1696.6만 |
|---|
| 2026.07.21 | ₩520,833 | ₩521,327 | ₩506,164 | ₩515,881 | -0.95% | 1729.1만 |
|---|
| 2026.07.20 | ₩505,550 | ₩511,997 | ₩501,813 | ₩504,749 | -0.16% | 1442.1만 |
|---|
| 2026.07.17 | ₩488,585 | ₩503,668 | ₩477,574 | ₩494,965 | +1.31% | 2327.2만 |
|---|
| 2026.07.16 | ₩513,265 | ₩516,201 | ₩496,394 | ₩499,797 | -2.62% | 2340.7만 |
|---|
| 2026.07.15 | ₩528,681 | ₩532,565 | ₩516,201 | ₩526,265 | -0.46% | 1632.4만 |
|---|
| 2026.07.14 | ₩528,187 | ₩530,336 | ₩513,398 | ₩519,365 | -1.67% | 2011.9만 |
|---|
| 2026.07.13 | ₩525,197 | ₩528,227 | ₩511,770 | ₩512,611 | -2.40% | 2129.5만 |
|---|
| 2026.07.10 | ₩531,898 | ₩537,157 | ₩528,161 | ₩533,860 | +0.37% | 1459.6만 |
|---|
| 2026.07.09 | ₩536,823 | ₩543,937 | ₩517,790 | ₩535,382 | -0.27% | 2807.4만 |
|---|
| 2026.07.08 | ₩503,895 | ₩527,346 | ₩503,054 | ₩518,804 | +2.96% | 3162.4만 |
|---|
| 2026.07.07 | ₩489,266 | ₩497,808 | ₩483,193 | ₩494,899 | +1.15% | 2411.7만 |
|---|
| 2026.07.06 | ₩498,676 | ₩511,423 | ₩495,432 | ₩499,063 | +0.08% | 2454.4만 |
|---|
| 2026.07.02 | ₩488,158 | ₩499,197 | ₩475,745 | ₩481,111 | -1.44% | 2675만 |
|---|
| 2026.07.01 | ₩496,353 | ₩498,863 | ₩491,228 | ₩492,977 | -0.68% | 2371.3만 |
|---|
| 2026.06.30 | ₩500,251 | ₩506,698 | ₩494,712 | ₩504,202 | +0.79% | 2851.7만 |
|---|
| 2026.06.29 | ₩498,689 | ₩502,146 | ₩481,124 | ₩497,128 | -0.31% | 2428.5만 |
|---|
| 2026.06.26 | ₩494,458 | ₩498,783 | ₩485,622 | ₩487,210 | -1.47% | 3483.9만 |
|---|
| 2026.06.25 | ₩515,988 | ₩518,951 | ₩497,461 | ₩505,750 | -1.98% | 2335.4만 |
|---|
| 2026.06.24 | ₩516,041 | ₩518,871 | ₩503,147 | ₩509,968 | -1.18% | 2993.9만 |
|---|
| 2026.06.23 | ₩504,362 | ₩521,914 | ₩502,747 | ₩507,405 | +0.60% | 3312.2만 |
|---|
| 2026.06.22 | ₩552,133 | ₩553,441 | ₩523,102 | ₩523,396 | -5.20% | 2640.4만 |
|---|
| 2026.06.18 | ₩546,687 | ₩550,851 | ₩541,081 | ₩549,049 | +0.43% | 4507.6만 |
|---|
| 2026.06.17 | ₩518,831 | ₩534,768 | ₩510,742 | ₩524,423 | +1.08% | 4000.6만 |
|---|
| 2026.06.16 | ₩520,833 | ₩522,942 | ₩502,480 | ₩502,814 | -3.46% | 3157.4만 |
|---|
| 2026.06.15 | ₩527,907 | ₩528,828 | ₩518,684 | ₩525,811 | -0.40% | 3239.4만 |
|---|
| 2026.06.12 | ₩512,170 | ₩513,852 | ₩503,201 | ₩509,968 | -0.43% | 2760.1만 |
|---|
| 2026.06.11 | ₩497,622 | ₩519,885 | ₩494,592 | ₩514,640 | +3.42% | 3518.8만 |
|---|
| 2026.06.10 | ₩509,207 | ₩514,960 | ₩495,419 | ₩496,660 | -2.46% | 3819.4만 |
|---|
| 2026.06.09 | ₩536,049 | ₩544,404 | ₩494,298 | ₩523,436 | -2.35% | 3702.7만 |
|---|
| 2026.06.08 | ₩537,397 | ₩537,691 | ₩522,354 | ₩529,362 | -1.50% | 3709.9만 |
|---|
| 2026.06.05 | ₩544,057 | ₩547,915 | ₩514,666 | ₩514,853 | -5.37% | 5114.6만 |
|---|
| 2026.06.04 | ₩545,899 | ₩569,244 | ₩537,918 | ₩559,140 | +2.43% | 8097.9만 |
|---|
| 2026.06.03 | ₩660,408 | ₩660,701 | ₩630,856 | ₩639,652 | -3.14% | 5012.6만 |
|---|
| 2026.06.02 | ₩652,412 | ₩652,453 | ₩627,946 | ₩642,776 | -1.48% | 3830.7만 |
|---|
| 2026.06.01 | ₩600,758 | ₩622,060 | ₩590,253 | ₩613,945 | +2.20% | 3058.6만 |
|---|
| 2026.05.29 | ₩577,880 | ₩599,169 | ₩575,905 | ₩596,326 | +3.19% | 4179.8만 |
|---|
| 2026.05.28 | ₩562,117 | ₩573,515 | ₩552,600 | ₩569,378 | +1.29% | 1785.6만 |
|---|
| 2026.05.27 | ₩567,362 | ₩577,680 | ₩555,910 | ₩563,078 | -0.76% | 1760.1만 |
|---|
| 2026.05.26 | ₩558,593 | ₩581,030 | ₩556,591 | ₩563,278 | +0.84% | 2256.3만 |
|---|
| 2026.05.22 | ₩557,245 | ₩560,582 | ₩547,528 | ₩552,773 | -0.80% | 1408.6만 |
|---|
| 2026.05.21 | ₩551,986 | ₩563,598 | ₩547,915 | ₩553,347 | +0.25% | 1686.5만 |
|---|
| 2026.05.20 | ₩550,998 | ₩566,161 | ₩549,143 | ₩557,605 | +1.20% | 1631.3만 |
|---|
| 2026.05.19 | ₩547,007 | ₩557,859 | ₩541,722 | ₩548,676 | +0.31% | 2065.2만 |
|---|
| 2026.05.18 | ₩562,477 | ₩563,278 | ₩553,080 | ₩561,543 | -0.17% | 1786.3만 |
|---|
| 2026.05.15 | ₩577,693 | ₩577,693 | ₩560,328 | ₩567,522 | -1.76% | 1895.7만 |
|---|
| 2026.05.14 | ₩556,230 | ₩590,440 | ₩554,709 | ₩587,010 | +5.53% | 1973.4만 |
|---|
| 2026.05.13 | ₩555,002 | ₩558,766 | ₩540,307 | ₩556,310 | +0.24% | 1698.1만 |
|---|
| 2026.05.12 | ₩565,173 | ₩573,062 | ₩545,125 | ₩559,661 | -0.98% | 1900.4만 |
|---|
| 2026.05.11 | ₩570,766 | ₩578,814 | ₩567,335 | ₩571,847 | +0.19% | 1682.6만 |
|---|
| 2026.05.08 | ₩560,328 | ₩580,616 | ₩552,587 | ₩573,943 | +2.43% | 2256.1만 |
|---|
| 2026.05.07 | ₩563,024 | ₩569,258 | ₩542,309 | ₩550,664 | -2.20% | 2279.2만 |
|---|
| 2026.05.06 | ₩581,364 | ₩584,193 | ₩557,632 | ₩567,856 | -2.32% | 2070.7만 |
|---|
| 2026.05.05 | ₩562,811 | ₩578,467 | ₩559,727 | ₩570,419 | +1.35% | 2117.5만 |
|---|
| 2026.05.04 | ₩558,219 | ₩565,707 | ₩546,620 | ₩555,923 | -0.41% | 1514만 |
|---|
| 2026.05.01 | ₩554,041 | ₩564,826 | ₩551,625 | ₩562,303 | +1.49% | 1188.3만 |
|---|
| 2026.04.30 | ₩554,615 | ₩558,433 | ₩539,546 | ₩557,165 | +0.46% | 2182.2만 |
|---|
| 2026.04.29 | ₩538,572 | ₩541,428 | ₩529,602 | ₩541,174 | +0.48% | 1596.3만 |
|---|
| 2026.04.28 | ₩534,314 | ₩541,655 | ₩526,759 | ₩533,673 | -0.12% | 2551.9만 |
|---|
| 2026.04.27 | ₩561,236 | ₩564,266 | ₩553,427 | ₩558,192 | -0.54% | 1745.2만 |
|---|
| 2026.04.24 | ₩567,242 | ₩567,269 | ₩545,726 | ₩564,279 | -0.52% | 2249.1만 |
|---|
| 2026.04.23 | ₩563,785 | ₩573,022 | ₩557,659 | ₩560,515 | -0.58% | 1950.2만 |
|---|
| 2026.04.22 | ₩543,217 | ₩564,866 | ₩540,387 | ₩564,132 | +3.85% | 2370.3만 |
|---|
| 2026.04.21 | ₩533,113 | ₩538,705 | ₩526,652 | ₩536,796 | +0.69% | 1627.6만 |
|---|
| 2026.04.20 | ₩541,508 | ₩542,469 | ₩528,428 | ₩533,406 | -1.50% | 1692.2만 |
|---|
| 2026.04.17 | ₩535,101 | ₩542,883 | ₩533,646 | ₩542,629 | +1.41% | 2058.2만 |
|---|
| 2026.04.16 | ₩527,226 | ₩533,473 | ₩523,689 | ₩531,858 | +0.88% | 1887.3만 |
|---|
| 2026.04.15 | ₩520,392 | ₩530,003 | ₩514,640 | ₩529,522 | +1.75% | 2955.9만 |
|---|
| 2026.04.14 | ₩504,402 | ₩510,248 | ₩502,293 | ₩508,246 | +0.76% | 2442.3만 |
|---|
| 2026.04.13 | ₩493,404 | ₩508,353 | ₩493,163 | ₩506,871 | +2.73% | 2411.6만 |
|---|
| 2026.04.10 | ₩481,765 | ₩502,600 | ₩481,605 | ₩495,926 | +2.94% | 2995.8만 |
|---|
| 2026.04.09 | ₩470,232 | ₩478,775 | ₩469,165 | ₩473,716 | +0.74% | 2051.5만 |
|---|
| 2026.04.08 | ₩469,498 | ₩472,688 | ₩457,192 | ₩468,003 | -0.32% | 3157.3만 |
|---|
| 2026.04.07 | ₩436,103 | ₩446,007 | ₩429,523 | ₩445,766 | +2.22% | 3331.1만 |
|---|
| 2026.04.06 | ₩420,526 | ₩422,315 | ₩414,146 | ₩419,685 | -0.20% | 1211.1만 |
|---|
| 2026.04.02 | ₩406,418 | ₩420,032 | ₩402,761 | ₩419,846 | +3.30% | 1402.1만 |
|---|
| 2026.04.01 | ₩418,271 | ₩421,501 | ₩414,413 | ₩418,431 | +0.04% | 1917.1만 |
|---|
| 2026.03.31 | ₩399,611 | ₩414,186 | ₩395,540 | ₩413,118 | +3.38% | 2929만 |
|---|
| 2026.03.30 | ₩401,586 | ₩406,792 | ₩387,024 | ₩391,629 | -2.48% | 2805.5만 |
|---|
| 2026.03.27 | ₩409,848 | ₩410,436 | ₩398,917 | ₩401,333 | -2.08% | 2359.4만 |
|---|
| 2026.03.26 | ₩419,138 | ₩423,009 | ₩412,665 | ₩412,998 | -1.46% | 2034.4만 |
|---|
| 2026.03.25 | ₩430,577 | ₩432,859 | ₩422,742 | ₩425,532 | -1.17% | 1990만 |
|---|
| 2026.03.24 | ₩427,120 | ₩432,993 | ₩420,233 | ₩424,838 | -0.53% | 1979.9만 |
|---|
| 2026.03.23 | ₩424,451 | ₩435,769 | ₩420,353 | ₩430,470 | +1.42% | 2736.9만 |
|---|
| 2026.03.20 | ₩427,280 | ₩429,135 | ₩413,666 | ₩414,453 | -3.00% | 4332.6만 |
|---|
| 2026.03.19 | ₩417,069 | ₩431,485 | ₩411,784 | ₩426,906 | +2.36% | 2352.5만 |
|---|
| 2026.03.18 | ₩427,694 | ₩434,381 | ₩421,180 | ₩421,688 | -1.40% | 2546.1만 |
|---|
| 2026.03.17 | ₩434,808 | ₩437,051 | ₩423,449 | ₩428,869 | -1.37% | 3802.7만 |
|---|
| 2026.03.16 | ₩435,155 | ₩439,400 | ₩427,200 | ₩433,687 | -0.34% | 3136.3만 |
|---|
| 2026.03.13 | ₩450,718 | ₩451,573 | ₩429,029 | ₩430,003 | -4.60% | 3472.5만 |
|---|
| 2026.03.12 | ₩450,798 | ₩453,588 | ₩443,404 | ₩448,436 | -0.52% | 2198.3만 |
|---|
| 2026.03.11 | ₩457,272 | ₩461,570 | ₩451,439 | ₩455,911 | -0.30% | 2010.4만 |
|---|
| 2026.03.10 | ₩465,467 | ₩471,354 | ₩454,883 | ₩457,259 | -1.76% | 2953.2만 |
|---|
| 2026.03.09 | ₩436,797 | ₩465,147 | ₩431,938 | ₩461,490 | +5.65% | 4060.6만 |
|---|
| 2026.03.06 | ₩438,172 | ₩458,500 | ₩436,997 | ₩441,108 | +0.67% | 3915.2만 |
|---|
| 2026.03.05 | ₩440,708 | ₩448,636 | ₩431,164 | ₩444,165 | +0.78% | 5707.7만 |
|---|
| 2026.03.04 | ₩421,354 | ₩430,644 | ₩416,095 | ₩423,823 | +0.59% | 3489.6만 |
|---|
| 2026.03.03 | ₩417,777 | ₩421,621 | ₩410,302 | ₩418,898 | +0.27% | 2082.6만 |
|---|
| 2026.03.02 | ₩412,918 | ₩427,173 | ₩410,035 | ₩425,545 | +3.06% | 2056.7만 |
|---|
| 2026.02.27 | ₩414,707 | ₩427,120 | ₩413,773 | ₩426,519 | +2.85% | 2800.4만 |
|---|
| 2026.02.26 | ₩435,796 | ₩435,903 | ₩411,010 | ₩429,389 | -1.47% | 3302.5만 |
|---|
| 2026.02.25 | ₩441,455 | ₩448,356 | ₩439,506 | ₩443,551 | +0.47% | 2018.2만 |
|---|
| 2026.02.24 | ₩430,510 | ₩438,212 | ₩419,712 | ₩434,448 | +0.91% | 2361.4만 |
|---|
| 2026.02.23 | ₩443,471 | ₩451,813 | ₩434,221 | ₩440,921 | -0.57% | 1647.2만 |
|---|
| 2026.02.20 | ₩443,617 | ₩453,962 | ₩439,907 | ₩444,005 | +0.09% | 1765.9만 |
|---|
| 2026.02.19 | ₩444,485 | ₩451,733 | ₩440,040 | ₩445,793 | +0.29% | 1518.1만 |
|---|
| 2026.02.18 | ₩439,827 | ₩450,985 | ₩436,770 | ₩445,152 | +1.21% | 1356.5만 |
|---|
| 2026.02.17 | ₩426,693 | ₩448,142 | ₩422,195 | ₩443,858 | +4.02% | 2347만 |
|---|
| 2026.02.13 | ₩440,267 | ₩446,234 | ₩433,380 | ₩434,021 | -1.42% | 1839.7만 |
|---|
| 2026.02.12 | ₩458,927 | ₩462,211 | ₩439,880 | ₩442,029 | -3.68% | 2200.7만 |
|---|
| 2026.02.11 | ₩462,891 | ₩463,425 | ₩445,459 | ₩457,499 | -1.16% | 1700.5만 |
|---|
| 2026.02.10 | ₩463,786 | ₩464,506 | ₩453,601 | ₩454,402 | -2.02% | 1954.3만 |
|---|
| 2026.02.09 | ₩441,495 | ₩470,286 | ₩441,335 | ₩459,074 | +3.98% | 3009.1만 |
|---|
| 2026.02.06 | ₩427,253 | ₩447,141 | ₩422,181 | ₩444,365 | +4.01% | 3300.3만 |
|---|
| 2026.02.05 | ₩419,565 | ₩435,836 | ₩409,368 | ₩414,453 | -1.22% | 4277.6만 |
|---|
| 2026.02.04 | ₩426,466 | ₩426,466 | ₩394,152 | ₩411,170 | -3.59% | 4333만 |
|---|
| 2026.02.03 | ₩449,464 | ₩452,347 | ₩411,971 | ₩427,560 | -4.87% | 3691.5만 |
|---|
| 2026.02.02 | ₩435,275 | ₩448,556 | ₩434,795 | ₩441,949 | +1.53% | 1727.8만 |
|---|
| 2026.01.30 | ₩443,724 | ₩451,412 | ₩438,238 | ₩442,203 | -0.34% | 2831.3만 |
|---|
| 2026.01.29 | ₩443,884 | ₩448,409 | ₩427,494 | ₩441,442 | -0.55% | 2044.8만 |
|---|
| 2026.01.28 | ₩452,280 | ₩453,802 | ₩436,063 | ₩444,792 | -1.66% | 2300.2만 |
|---|
| 2026.01.27 | ₩440,147 | ₩446,821 | ₩436,490 | ₩444,191 | +0.92% | 2553.8만 |
|---|
| 2026.01.26 | ₩426,853 | ₩438,706 | ₩423,917 | ₩433,594 | +1.58% | 2500.6만 |
|---|
| 2026.01.23 | ₩426,186 | ₩429,776 | ₩419,258 | ₩427,187 | +0.23% | 3026만 |
|---|
| 2026.01.22 | ₩447,608 | ₩449,797 | ₩433,647 | ₩434,448 | -2.94% | 2427.5만 |
|---|
| 2026.01.21 | ₩447,822 | ₩448,209 | ₩432,726 | ₩438,866 | -2.00% | 3200.7만 |
|---|
| 2026.01.20 | ₩459,287 | ₩461,023 | ₩442,870 | ₩443,938 | -3.34% | 3229.4만 |
|---|
| 2026.01.16 | ₩462,184 | ₩473,182 | ₩459,221 | ₩469,445 | +1.57% | 3129.1만 |
|---|
| 2026.01.15 | ₩465,988 | ₩466,735 | ₩456,044 | ₩457,846 | -1.75% | 2221.9만 |
|---|
| 2026.01.14 | ₩465,788 | ₩468,083 | ₩446,367 | ₩453,668 | -2.60% | 3009.5만 |
|---|
| 2026.01.13 | ₩471,007 | ₩479,829 | ₩468,377 | ₩473,316 | +0.49% | 1830.8만 |
|---|
| 2026.01.12 | ₩455,083 | ₩472,368 | ₩455,083 | ₩470,112 | +3.30% | 2095만 |
|---|
| 2026.01.09 | ₩451,039 | ₩463,679 | ₩445,139 | ₩460,449 | +2.09% | 2248.3만 |
|---|
| 2026.01.08 | ₩457,526 | ₩458,727 | ₩441,135 | ₩443,778 | -3.00% | 2438.5만 |
|---|
| 2026.01.07 | ₩456,084 | ₩466,762 | ₩448,316 | ₩458,487 | +0.53% | 2024.9만 |
|---|
| 2026.01.06 | ₩458,620 | ₩465,894 | ₩451,146 | ₩458,847 | +0.05% | 2713.6만 |
|---|
| 2026.01.05 | ₩473,489 | ₩473,876 | ₩449,143 | ₩458,380 | -3.19% | 3113.6만 |
|---|
| 2026.01.02 | ₩470,873 | ₩481,391 | ₩461,236 | ₩463,986 | -1.46% | 2539.9만 |
|---|
| 2025.12.31 | ₩466,802 | ₩467,002 | ₩461,049 | ₩461,957 | -1.04% | 1534.6만 |
|---|
| 2025.12.30 | ₩467,122 | ₩470,740 | ₩466,228 | ₩466,962 | -0.03% | 1663.4만 |
|---|
| 2025.12.29 | ₩465,454 | ₩467,603 | ₩460,075 | ₩466,348 | +0.19% | 2194.7만 |
|---|
| 2025.12.26 | ₩468,577 | ₩471,500 | ₩464,159 | ₩470,006 | +0.30% | 1502.8만 |
|---|
| 2025.12.24 | ₩468,083 | ₩470,980 | ₩463,345 | ₩467,456 | -0.13% | 1142.4만 |
|---|
| 2025.12.23 | ₩454,896 | ₩467,309 | ₩451,866 | ₩466,255 | +2.50% | 2823.3만 |
|---|
| 2025.12.22 | ₩461,864 | ₩462,144 | ₩450,104 | ₩455,750 | -1.32% | 2874만 |
|---|
| 2025.12.19 | ₩444,926 | ₩458,420 | ₩443,911 | ₩454,295 | +2.11% | 1.6억 |
|---|
| 2025.12.18 | ₩448,476 | ₩448,516 | ₩431,965 | ₩440,307 | -1.82% | 5450.2만 |
|---|
| 2025.12.17 | ₩462,638 | ₩462,638 | ₩429,015 | ₩435,155 | -5.94% | 7330.1만 |
|---|
| 2025.12.16 | ₩448,503 | ₩463,826 | ₩447,221 | ₩455,550 | +1.57% | 5806.1만 |
|---|
| 2025.12.15 | ₩483,033 | ₩483,180 | ₩450,491 | ₩453,561 | -6.10% | 6589.5만 |
|---|
| 2025.12.12 | ₩507,152 | ₩509,875 | ₩474,036 | ₩480,417 | -5.27% | 9558.9만 |
|---|
| 2025.12.11 | ₩540,347 | ₩546,313 | ₩526,145 | ₩542,402 | +0.38% | 4568.2만 |
|---|
| 2025.12.10 | ₩536,836 | ₩553,401 | ₩533,313 | ₩551,212 | +2.68% | 3153.1만 |
|---|
| 2025.12.09 | ₩532,232 | ₩543,150 | ₩527,907 | ₩542,296 | +1.89% | 2454.6만 |
|---|
| 2025.12.08 | ₩537,210 | ₩543,630 | ₩530,430 | ₩535,368 | -0.34% | 3041.1만 |
|---|
| 2025.12.05 | ₩515,440 | ₩525,264 | ₩514,079 | ₩520,873 | +1.05% | 2478만 |
|---|
| 2025.12.04 | ₩508,113 | ₩512,397 | ₩502,573 | ₩508,580 | +0.09% | 1584.6만 |
|---|
| 2025.12.03 | ₩507,205 | ₩510,275 | ₩494,725 | ₩508,019 | +0.16% | 2133.6만 |
|---|
| 2025.12.02 | ₩518,297 | ₩525,224 | ₩506,925 | ₩509,301 | -1.74% | 2220.7만 |
|---|
| 2025.12.01 | ₩527,026 | ₩527,787 | ₩514,012 | ₩515,320 | -2.22% | 2325.2만 |
|---|
| 2025.11.28 | ₩533,032 | ₩537,904 | ₩530,109 | ₩537,851 | +0.90% | 1336.6만 |
|---|
| 2025.11.26 | ₩514,613 | ₩533,726 | ₩511,556 | ₩530,657 | +3.12% | 2869.3만 |
|---|
| 2025.11.25 | ₩513,785 | ₩518,057 | ₩496,193 | ₩513,919 | +0.03% | 3350.8만 |
|---|
| 2025.11.24 | ₩464,133 | ₩509,875 | ₩464,039 | ₩504,482 | +8.69% | 4726.2만 |
|---|
| 2025.11.21 | ₩460,702 | ₩465,294 | ₩442,870 | ₩454,082 | -1.44% | 3028만 |
|---|
| 2025.11.20 | ₩488,519 | ₩501,973 | ₩460,729 | ₩462,918 | -5.24% | 2886.7만 |
|---|
| 2025.11.19 | ₩454,763 | ₩480,096 | ₩450,879 | ₩473,062 | +4.02% | 2185.2만 |
|---|
| 2025.11.18 | ₩458,086 | ₩464,453 | ₩447,822 | ₩454,482 | -0.79% | 2172.7만 |
|---|
| 2025.11.17 | ₩453,575 | ₩470,099 | ₩450,505 | ₩457,352 | +0.83% | 1480만 |
|---|
| 2025.11.14 | ₩442,430 | ₩460,142 | ₩439,213 | ₩457,098 | +3.32% | 1850.1만 |
|---|
| 2025.11.13 | ₩469,271 | ₩471,901 | ₩446,020 | ₩453,788 | -3.30% | 2261.7만 |
|---|
| 2025.11.12 | ₩477,894 | ₩479,002 | ₩469,405 | ₩474,130 | -0.79% | 1219.1만 |
|---|
| 2025.11.11 | ₩479,135 | ₩483,033 | ₩466,722 | ₩469,779 | -1.95% | 1644.7만 |
|---|
| 2025.11.10 | ₩477,707 | ₩480,510 | ₩473,316 | ₩478,361 | +0.14% | 1640.9만 |
|---|
| 2025.11.07 | ₩472,755 | ₩473,169 | ₩450,171 | ₩466,402 | -1.34% | 2190.3만 |
|---|
| 2025.11.06 | ₩480,657 | ₩485,182 | ₩470,780 | ₩474,624 | -1.26% | 1989.7만 |
|---|
| 2025.11.05 | ₩468,350 | ₩487,010 | ₩467,283 | ₩479,149 | +2.31% | 1708.8만 |
|---|
| 2025.11.04 | ₩478,535 | ₩492,456 | ₩468,497 | ₩469,752 | -1.84% | 2404.8만 |
|---|
| 2025.11.03 | ₩496,527 | ₩500,331 | ₩483,153 | ₩483,914 | -2.54% | 1719.9만 |
|---|
| 2025.10.31 | ₩504,896 | ₩505,630 | ₩487,317 | ₩493,364 | -2.28% | 2159.8만 |
|---|
| 2025.10.30 | ₩515,747 | ₩515,747 | ₩493,938 | ₩502,493 | -2.57% | 2429.5만 |
|---|
| 2025.10.29 | ₩498,115 | ₩515,854 | ₩498,115 | ₩515,187 | +3.43% | 2497.5만 |
|---|
| 2025.10.28 | ₩484,007 | ₩499,277 | ₩483,887 | ₩497,822 | +2.85% | 2105.6만 |
|---|
| 2025.10.27 | ₩482,566 | ₩484,181 | ₩473,943 | ₩483,246 | +0.14% | 2006.6만 |
|---|
| 2025.10.24 | ₩470,513 | ₩478,241 | ₩468,337 | ₩472,675 | +0.46% | 1614.4만 |
|---|
| 2025.10.23 | ₩454,349 | ₩462,584 | ₩454,349 | ₩459,541 | +1.14% | 1285.9만 |
|---|
| 2025.10.22 | ₩463,559 | ₩464,506 | ₩447,822 | ₩454,215 | -2.02% | 1926.9만 |
|---|
| 2025.10.21 | ₩467,163 | ₩468,631 | ₩455,564 | ₩457,365 | -2.10% | 1609.3만 |
|---|
| 2025.10.20 | ₩472,235 | ₩475,958 | ₩464,279 | ₩466,148 | -1.29% | 1564만 |
|---|
| 2025.10.17 | ₩466,642 | ₩468,457 | ₩454,856 | ₩466,268 | -0.08% | 2093.8만 |
|---|
| 2025.10.16 | ₩476,239 | ₩484,835 | ₩466,482 | ₩472,702 | -0.74% | 2031.7만 |
|---|
| 2025.10.15 | ₩473,129 | ₩479,709 | ₩463,826 | ₩468,938 | -0.89% | 2391.9만 |
|---|
| 2025.10.14 | ₩467,336 | ₩468,057 | ₩453,348 | ₩459,328 | -1.71% | 2207.8만 |
|---|
| 2025.10.13 | ₩470,860 | ₩479,682 | ₩458,513 | ₩476,105 | +1.11% | 4598.4만 |
|---|
| 2025.10.10 | ₩461,009 | ₩467,963 | ₩432,526 | ₩433,300 | -6.01% | 2894.1만 |
|---|