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 | ₩490,220 | ₩491,614 | ₩484,199 | ₩484,789 | -1.11% | 1682.6만 |
| 2026.10.08 | ₩496,964 | ₩500,625 | ₩479,251 | ₩482,912 | -2.83% | 2714.5만 |
| 2026.10.07 | ₩499,619 | ₩505,479 | ₩494,953 | ₩504,862 | +1.05% | 1804.6만 |
| 2026.10.06 | ₩492,151 | ₩510,668 | ₩488,101 | ₩503,924 | +2.39% | 3083.4만 |
| 2026.10.05 | ₩479,761 | ₩487,913 | ₩477,548 | ₩486,090 | +1.32% | 2148.2만 |
| 2026.10.02 | ₩469,127 | ₩479,171 | ₩465,855 | ₩476,207 | +1.51% | 2464만 |
| 2026.10.01 | ₩472,198 | ₩475,282 | ₩460,318 | ₩460,787 | -2.42% | 2457.4만 |
| 2026.09.30 | ₩478,567 | ₩479,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩470,911 |
| -1.60% |
| 1976.1만 |
| 2026.09.29 | ₩478,701 | ₩485,218 | ₩474,679 | ₩476,154 | -0.53% | 1918.7만 |
|---|
| 2026.09.28 | ₩473,163 | ₩477,173 | ₩465,721 | ₩468,738 | -0.94% | 2152.8만 |
|---|
| 2026.09.25 | ₩472,828 | ₩475,255 | ₩468,551 | ₩473,083 | +0.05% | 1625.6만 |
|---|
| 2026.09.24 | ₩468,256 | ₩471,246 | ₩465,145 | ₩469,798 | +0.33% | 2093만 |
|---|
| 2026.09.23 | ₩485,674 | ₩486,613 | ₩474,692 | ₩476,006 | -1.99% | 2338.8만 |
|---|
| 2026.09.22 | ₩487,055 | ₩491,507 | ₩481,772 | ₩488,812 | +0.36% | 2057.1만 |
|---|
| 2026.09.21 | ₩480,927 | ₩488,047 | ₩474,008 | ₩486,291 | +1.12% | 2649.9만 |
|---|
| 2026.09.18 | ₩472,104 | ₩487,122 | ₩471,098 | ₩479,519 | +1.57% | 4403.3만 |
|---|
| 2026.09.17 | ₩464,783 | ₩470,575 | ₩463,026 | ₩465,695 | +0.20% | 2439만 |
|---|
| 2026.09.16 | ₩459,084 | ₩461,471 | ₩450,288 | ₩455,249 | -0.84% | 2315.3만 |
|---|
| 2026.09.15 | ₩464,005 | ₩465,641 | ₩453,090 | ₩454,927 | -1.96% | 2478.4만 |
|---|
| 2026.09.14 | ₩468,819 | ₩469,650 | ₩461,149 | ₩462,235 | -1.40% | 3266.3만 |
|---|
| 2026.09.11 | ₩489,227 | ₩491,815 | ₩484,923 | ₩485,392 | -0.78% | 2116.7만 |
|---|
| 2026.09.10 | ₩482,764 | ₩489,791 | ₩479,707 | ₩483,837 | +0.22% | 2399.4만 |
|---|
| 2026.09.09 | ₩491,078 | ₩493,465 | ₩481,718 | ₩488,597 | -0.51% | 2591.8만 |
|---|
| 2026.09.08 | ₩487,659 | ₩499,753 | ₩486,398 | ₩494,202 | +1.34% | 3046.5만 |
|---|
| 2026.09.04 | ₩482,322 | ₩482,939 | ₩474,276 | ₩479,908 | -0.50% | 3286.3만 |
|---|
| 2026.09.03 | ₩471,648 | ₩481,919 | ₩459,030 | ₩478,916 | +1.54% | 6024.3만 |
|---|
| 2026.09.02 | ₩495,704 | ₩497,595 | ₩488,959 | ₩492,432 | -0.66% | 3887.5만 |
|---|
| 2026.09.01 | ₩488,423 | ₩498,010 | ₩485,406 | ₩495,704 | +1.49% | 1928.9만 |
|---|
| 2026.08.31 | ₩495,489 | ₩499,820 | ₩491,172 | ₩496,589 | +0.22% | 2194.8만 |
|---|
| 2026.08.28 | ₩500,960 | ₩504,970 | ₩489,898 | ₩494,511 | -1.29% | 1659.6만 |
|---|
| 2026.08.27 | ₩485,124 | ₩498,439 | ₩483,542 | ₩498,198 | +2.69% | 2133만 |
|---|
| 2026.08.26 | ₩478,862 | ₩482,013 | ₩469,395 | ₩476,811 | -0.43% | 1919.6만 |
|---|
| 2026.08.25 | ₩484,199 | ₩486,733 | ₩476,435 | ₩478,353 | -1.21% | 1801.5만 |
|---|
| 2026.08.24 | ₩489,388 | ₩490,997 | ₩480,994 | ₩481,061 | -1.70% | 1871.7만 |
|---|
| 2026.08.21 | ₩497,058 | ₩503,012 | ₩489,496 | ₩494,055 | -0.60% | 1903.7만 |
|---|
| 2026.08.20 | ₩488,611 | ₩492,271 | ₩485,741 | ₩488,128 | -0.10% | 1973만 |
|---|
| 2026.08.19 | ₩499,351 | ₩501,376 | ₩479,519 | ₩486,049 | -2.66% | 3509.1만 |
|---|
| 2026.08.18 | ₩515,335 | ₩517,292 | ₩505,533 | ₩509,542 | -1.12% | 2287.8만 |
|---|
| 2026.08.17 | ₩532,686 | ₩535,502 | ₩524,708 | ₩526,209 | -1.22% | 2004.3만 |
|---|
| 2026.08.14 | ₩552,397 | ₩553,121 | ₩520,940 | ₩526,960 | -4.60% | 2951.4만 |
|---|
| 2026.08.13 | ₩557,560 | ₩569,775 | ₩551,660 | ₩560,255 | +0.48% | 1318.1만 |
|---|
| 2026.08.12 | ₩571,572 | ₩571,894 | ₩555,951 | ₩557,881 | -2.40% | 1585.9만 |
|---|
| 2026.08.11 | ₩571,317 | ₩572,242 | ₩554,100 | ₩557,922 | -2.34% | 1288.3만 |
|---|
| 2026.08.10 | ₩572,551 | ₩580,248 | ₩563,393 | ₩566,396 | -1.07% | 1385.4만 |
|---|
| 2026.08.07 | ₩574,442 | ₩577,713 | ₩565,337 | ₩573,583 | -0.15% | 1469.8만 |
|---|
| 2026.08.06 | ₩563,915 | ₩573,945 | ₩550,788 | ₩563,942 | +0.00% | 1390.8만 |
|---|
| 2026.08.05 | ₩565,458 | ₩572,564 | ₩559,008 | ₩560,872 | -0.81% | 1688만 |
|---|
| 2026.08.04 | ₩540,342 | ₩565,954 | ₩537,272 | ₩560,711 | +3.77% | 2956.4만 |
|---|
| 2026.08.03 | ₩515,455 | ₩526,451 | ₩502,315 | ₩525,941 | +2.03% | 1731.5만 |
|---|
| 2026.07.31 | ₩529,428 | ₩536,253 | ₩509,153 | ₩521,986 | -1.41% | 2039.1만 |
|---|
| 2026.07.30 | ₩510,011 | ₩521,181 | ₩506,243 | ₩520,055 | +1.97% | 2364만 |
|---|
| 2026.07.29 | ₩510,400 | ₩517,748 | ₩495,476 | ₩496,562 | -2.71% | 2137.4만 |
|---|
| 2026.07.28 | ₩501,979 | ₩517,319 | ₩498,171 | ₩510,762 | +1.75% | 2032.8만 |
|---|
| 2026.07.27 | ₩522,710 | ₩522,817 | ₩500,826 | ₩513,860 | -1.69% | 1850.2만 |
|---|
| 2026.07.24 | ₩519,840 | ₩521,972 | ₩507,866 | ₩512,117 | -1.49% | 1514.9만 |
|---|
| 2026.07.23 | ₩525,888 | ₩533,155 | ₩518,687 | ₩526,263 | +0.07% | 1634.9만 |
|---|
| 2026.07.22 | ₩509,810 | ₩534,469 | ₩509,542 | ₩532,083 | +4.37% | 1696.6만 |
|---|
| 2026.07.21 | ₩523,233 | ₩523,729 | ₩508,496 | ₩518,258 | -0.95% | 1729.1만 |
|---|
| 2026.07.20 | ₩507,879 | ₩514,356 | ₩504,125 | ₩507,075 | -0.16% | 1442.1만 |
|---|
| 2026.07.17 | ₩490,836 | ₩505,989 | ₩479,774 | ₩497,246 | +1.31% | 2327.2만 |
|---|
| 2026.07.16 | ₩515,630 | ₩518,580 | ₩498,681 | ₩502,100 | -2.62% | 2340.7만 |
|---|
| 2026.07.15 | ₩531,117 | ₩535,019 | ₩518,580 | ₩528,690 | -0.46% | 1632.4만 |
|---|
| 2026.07.14 | ₩530,621 | ₩532,780 | ₩515,764 | ₩521,758 | -1.67% | 2011.9만 |
|---|
| 2026.07.13 | ₩527,617 | ₩530,661 | ₩514,128 | ₩514,973 | -2.40% | 2129.5만 |
|---|
| 2026.07.10 | ₩534,349 | ₩539,632 | ₩530,594 | ₩536,320 | +0.37% | 1459.6만 |
|---|
| 2026.07.09 | ₩539,297 | ₩546,444 | ₩520,175 | ₩537,848 | -0.27% | 2807.4만 |
|---|
| 2026.07.08 | ₩506,217 | ₩529,776 | ₩505,372 | ₩521,194 | +2.96% | 3162.4만 |
|---|
| 2026.07.07 | ₩491,520 | ₩500,102 | ₩485,419 | ₩497,179 | +1.15% | 2411.7만 |
|---|
| 2026.07.06 | ₩500,974 | ₩513,779 | ₩497,715 | ₩501,363 | +0.08% | 2454.4만 |
|---|
| 2026.07.02 | ₩490,407 | ₩501,497 | ₩477,937 | ₩483,327 | -1.44% | 2675만 |
|---|
| 2026.07.01 | ₩498,640 | ₩501,161 | ₩493,491 | ₩495,248 | -0.68% | 2371.3만 |
|---|
| 2026.06.30 | ₩502,556 | ₩509,032 | ₩496,991 | ₩506,525 | +0.79% | 2851.7만 |
|---|
| 2026.06.29 | ₩500,987 | ₩504,460 | ₩483,341 | ₩499,418 | -0.31% | 2428.5만 |
|---|
| 2026.06.26 | ₩496,736 | ₩501,081 | ₩487,860 | ₩489,455 | -1.47% | 3483.9만 |
|---|
| 2026.06.25 | ₩518,365 | ₩521,342 | ₩499,753 | ₩508,080 | -1.98% | 2335.4만 |
|---|
| 2026.06.24 | ₩518,419 | ₩521,261 | ₩505,466 | ₩512,318 | -1.18% | 2993.9만 |
|---|
| 2026.06.23 | ₩506,686 | ₩524,319 | ₩505,063 | ₩509,743 | +0.60% | 3312.2만 |
|---|
| 2026.06.22 | ₩554,677 | ₩555,991 | ₩525,512 | ₩525,807 | -5.20% | 2640.4만 |
|---|
| 2026.06.18 | ₩549,206 | ₩553,389 | ₩543,574 | ₩551,579 | +0.43% | 4507.6만 |
|---|
| 2026.06.17 | ₩521,221 | ₩537,232 | ₩513,095 | ₩526,840 | +1.08% | 4000.6만 |
|---|
| 2026.06.16 | ₩523,233 | ₩525,351 | ₩504,795 | ₩505,130 | -3.46% | 3157.4만 |
|---|
| 2026.06.15 | ₩530,339 | ₩531,265 | ₩521,074 | ₩528,234 | -0.40% | 3239.4만 |
|---|
| 2026.06.12 | ₩514,530 | ₩516,220 | ₩505,519 | ₩512,318 | -0.43% | 2760.1만 |
|---|
| 2026.06.11 | ₩499,914 | ₩522,281 | ₩496,870 | ₩517,011 | +3.42% | 3518.8만 |
|---|
| 2026.06.10 | ₩511,553 | ₩517,333 | ₩497,702 | ₩498,949 | -2.46% | 3819.4만 |
|---|
| 2026.06.09 | ₩538,519 | ₩546,913 | ₩496,575 | ₩525,847 | -2.35% | 3702.7만 |
|---|
| 2026.06.08 | ₩539,873 | ₩540,168 | ₩524,761 | ₩531,801 | -1.50% | 3709.9만 |
|---|
| 2026.06.05 | ₩546,564 | ₩550,439 | ₩517,038 | ₩517,225 | -5.37% | 5114.6만 |
|---|
| 2026.06.04 | ₩548,415 | ₩571,867 | ₩540,396 | ₩561,716 | +2.43% | 8097.9만 |
|---|
| 2026.06.03 | ₩663,451 | ₩663,746 | ₩633,763 | ₩642,600 | -3.14% | 5012.6만 |
|---|
| 2026.06.02 | ₩655,419 | ₩655,459 | ₩630,840 | ₩645,737 | -1.48% | 3830.7만 |
|---|
| 2026.06.01 | ₩603,526 | ₩624,926 | ₩592,973 | ₩616,774 | +2.20% | 3058.6만 |
|---|
| 2026.05.29 | ₩580,543 | ₩601,930 | ₩578,558 | ₩599,074 | +3.19% | 4179.8만 |
|---|
| 2026.05.28 | ₩564,707 | ₩576,158 | ₩555,146 | ₩572,001 | +1.29% | 1785.6만 |
|---|
| 2026.05.27 | ₩569,976 | ₩580,342 | ₩558,471 | ₩565,672 | -0.76% | 1760.1만 |
|---|
| 2026.05.26 | ₩561,167 | ₩583,707 | ₩559,155 | ₩565,873 | +0.84% | 2256.3만 |
|---|
| 2026.05.22 | ₩559,812 | ₩563,165 | ₩550,051 | ₩555,320 | -0.80% | 1408.6만 |
|---|
| 2026.05.21 | ₩554,529 | ₩566,195 | ₩550,439 | ₩555,897 | +0.25% | 1686.5만 |
|---|
| 2026.05.20 | ₩553,537 | ₩568,770 | ₩551,673 | ₩560,174 | +1.20% | 1631.3만 |
|---|
| 2026.05.19 | ₩549,528 | ₩560,429 | ₩544,218 | ₩551,204 | +0.31% | 2065.2만 |
|---|
| 2026.05.18 | ₩565,069 | ₩565,873 | ₩555,629 | ₩564,130 | -0.17% | 1786.3만 |
|---|
| 2026.05.15 | ₩580,355 | ₩580,355 | ₩562,910 | ₩570,137 | -1.76% | 1895.7만 |
|---|
| 2026.05.14 | ₩558,793 | ₩593,161 | ₩557,265 | ₩589,714 | +5.53% | 1973.4만 |
|---|
| 2026.05.13 | ₩557,560 | ₩561,341 | ₩542,796 | ₩558,874 | +0.24% | 1698.1만 |
|---|
| 2026.05.12 | ₩567,777 | ₩575,702 | ₩547,637 | ₩562,239 | -0.98% | 1900.4만 |
|---|
| 2026.05.11 | ₩573,396 | ₩581,481 | ₩569,950 | ₩574,482 | +0.19% | 1682.6만 |
|---|
| 2026.05.08 | ₩562,910 | ₩583,292 | ₩555,133 | ₩576,587 | +2.43% | 2256.1만 |
|---|
| 2026.05.07 | ₩565,618 | ₩571,880 | ₩544,808 | ₩553,202 | -2.20% | 2279.2만 |
|---|
| 2026.05.06 | ₩584,042 | ₩586,885 | ₩560,201 | ₩570,472 | -2.32% | 2070.7만 |
|---|
| 2026.05.05 | ₩565,404 | ₩581,133 | ₩562,306 | ₩573,047 | +1.35% | 2117.5만 |
|---|
| 2026.05.04 | ₩560,791 | ₩568,314 | ₩549,139 | ₩558,485 | -0.41% | 1514만 |
|---|
| 2026.05.01 | ₩556,594 | ₩567,429 | ₩554,167 | ₩564,894 | +1.49% | 1188.3만 |
|---|
| 2026.04.30 | ₩557,171 | ₩561,006 | ₩542,032 | ₩559,732 | +0.46% | 2182.2만 |
|---|
| 2026.04.29 | ₩541,053 | ₩543,923 | ₩532,042 | ₩543,668 | +0.48% | 1596.3만 |
|---|
| 2026.04.28 | ₩536,776 | ₩544,151 | ₩529,186 | ₩536,132 | -0.12% | 2551.9만 |
|---|
| 2026.04.27 | ₩563,822 | ₩566,865 | ₩555,977 | ₩560,764 | -0.54% | 1745.2만 |
|---|
| 2026.04.24 | ₩569,856 | ₩569,883 | ₩548,240 | ₩566,879 | -0.52% | 2249.1만 |
|---|
| 2026.04.23 | ₩566,383 | ₩575,662 | ₩560,228 | ₩563,098 | -0.58% | 1950.2만 |
|---|
| 2026.04.22 | ₩545,719 | ₩567,469 | ₩542,877 | ₩566,731 | +3.85% | 2370.3만 |
|---|
| 2026.04.21 | ₩535,569 | ₩541,187 | ₩529,079 | ₩539,270 | +0.69% | 1627.6만 |
|---|
| 2026.04.20 | ₩544,003 | ₩544,969 | ₩530,862 | ₩535,864 | -1.50% | 1692.2만 |
|---|
| 2026.04.17 | ₩537,567 | ₩545,384 | ₩536,105 | ₩545,129 | +1.41% | 2058.2만 |
|---|
| 2026.04.16 | ₩529,656 | ₩535,931 | ₩526,102 | ₩534,308 | +0.88% | 1887.3만 |
|---|
| 2026.04.15 | ₩522,790 | ₩532,445 | ₩517,011 | ₩531,962 | +1.75% | 2955.9만 |
|---|
| 2026.04.14 | ₩506,726 | ₩512,599 | ₩504,607 | ₩510,588 | +0.76% | 2442.3만 |
|---|
| 2026.04.13 | ₩495,677 | ₩510,695 | ₩495,436 | ₩509,207 | +2.73% | 2411.6만 |
|---|
| 2026.04.10 | ₩483,984 | ₩504,916 | ₩483,824 | ₩498,211 | +2.94% | 2995.8만 |
|---|
| 2026.04.09 | ₩472,399 | ₩480,981 | ₩471,326 | ₩475,899 | +0.74% | 2051.5만 |
|---|
| 2026.04.08 | ₩471,662 | ₩474,866 | ₩459,298 | ₩470,160 | -0.32% | 3157.3만 |
|---|
| 2026.04.07 | ₩438,112 | ₩448,062 | ₩431,502 | ₩447,820 | +2.22% | 3331.1만 |
|---|
| 2026.04.06 | ₩422,464 | ₩424,261 | ₩416,054 | ₩421,619 | -0.20% | 1211.1만 |
|---|
| 2026.04.02 | ₩408,291 | ₩421,968 | ₩404,617 | ₩421,780 | +3.30% | 1402.1만 |
|---|
| 2026.04.01 | ₩420,198 | ₩423,443 | ₩416,323 | ₩420,359 | +0.04% | 1917.1만 |
|---|
| 2026.03.31 | ₩401,452 | ₩416,095 | ₩397,362 | ₩415,022 | +3.38% | 2929만 |
|---|
| 2026.03.30 | ₩403,437 | ₩408,666 | ₩388,807 | ₩393,433 | -2.48% | 2805.5만 |
|---|
| 2026.03.27 | ₩411,737 | ₩412,327 | ₩400,755 | ₩403,182 | -2.08% | 2359.4만 |
|---|
| 2026.03.26 | ₩421,069 | ₩424,958 | ₩414,566 | ₩414,901 | -1.46% | 2034.4만 |
|---|
| 2026.03.25 | ₩432,561 | ₩434,854 | ₩424,690 | ₩427,492 | -1.17% | 1990만 |
|---|
| 2026.03.24 | ₩429,088 | ₩434,988 | ₩422,169 | ₩426,795 | -0.53% | 1979.9만 |
|---|
| 2026.03.23 | ₩426,406 | ₩437,777 | ₩422,290 | ₩432,454 | +1.42% | 2736.9만 |
|---|
| 2026.03.20 | ₩429,249 | ₩431,113 | ₩415,572 | ₩416,363 | -3.00% | 4332.6만 |
|---|
| 2026.03.19 | ₩418,991 | ₩433,473 | ₩413,681 | ₩428,873 | +2.36% | 2352.5만 |
|---|
| 2026.03.18 | ₩429,665 | ₩436,382 | ₩423,121 | ₩423,631 | -1.40% | 2546.1만 |
|---|
| 2026.03.17 | ₩436,812 | ₩439,064 | ₩425,401 | ₩430,845 | -1.37% | 3802.7만 |
|---|
| 2026.03.16 | ₩437,160 | ₩441,424 | ₩429,168 | ₩435,685 | -0.34% | 3136.3만 |
|---|
| 2026.03.13 | ₩452,795 | ₩453,653 | ₩431,005 | ₩431,984 | -4.60% | 3472.5만 |
|---|
| 2026.03.12 | ₩452,876 | ₩455,678 | ₩445,447 | ₩450,502 | -0.52% | 2198.3만 |
|---|
| 2026.03.11 | ₩459,379 | ₩463,697 | ₩453,519 | ₩458,011 | -0.30% | 2010.4만 |
|---|
| 2026.03.10 | ₩467,612 | ₩473,525 | ₩456,979 | ₩459,366 | -1.76% | 2953.2만 |
|---|
| 2026.03.09 | ₩438,810 | ₩467,290 | ₩433,929 | ₩463,616 | +5.65% | 4060.6만 |
|---|
| 2026.03.06 | ₩440,191 | ₩460,613 | ₩439,011 | ₩443,141 | +0.67% | 3915.2만 |
|---|
| 2026.03.05 | ₩442,738 | ₩450,703 | ₩433,151 | ₩446,211 | +0.78% | 5707.7만 |
|---|
| 2026.03.04 | ₩423,295 | ₩432,628 | ₩418,012 | ₩425,776 | +0.59% | 3489.6만 |
|---|
| 2026.03.03 | ₩419,702 | ₩423,563 | ₩412,193 | ₩420,828 | +0.27% | 2082.6만 |
|---|
| 2026.03.02 | ₩414,821 | ₩429,142 | ₩411,924 | ₩427,506 | +3.06% | 2056.7만 |
|---|
| 2026.02.27 | ₩416,618 | ₩429,088 | ₩415,679 | ₩428,485 | +2.85% | 2800.4만 |
|---|
| 2026.02.26 | ₩437,804 | ₩437,911 | ₩412,903 | ₩431,368 | -1.47% | 3302.5만 |
|---|
| 2026.02.25 | ₩443,489 | ₩450,422 | ₩441,532 | ₩445,594 | +0.47% | 2018.2만 |
|---|
| 2026.02.24 | ₩432,494 | ₩440,231 | ₩421,646 | ₩436,450 | +0.91% | 2361.4만 |
|---|
| 2026.02.23 | ₩445,514 | ₩453,895 | ₩436,222 | ₩442,953 | -0.57% | 1647.2만 |
|---|
| 2026.02.20 | ₩445,662 | ₩456,053 | ₩441,934 | ₩446,050 | +0.09% | 1765.9만 |
|---|
| 2026.02.19 | ₩446,533 | ₩453,814 | ₩442,068 | ₩447,847 | +0.29% | 1518.1만 |
|---|
| 2026.02.18 | ₩441,853 | ₩453,063 | ₩438,783 | ₩447,204 | +1.21% | 1356.5만 |
|---|
| 2026.02.17 | ₩428,659 | ₩450,207 | ₩424,140 | ₩445,903 | +4.02% | 2347만 |
|---|
| 2026.02.13 | ₩442,296 | ₩448,290 | ₩435,377 | ₩436,020 | -1.42% | 1839.7만 |
|---|
| 2026.02.12 | ₩461,042 | ₩464,340 | ₩441,907 | ₩444,066 | -3.68% | 2200.7만 |
|---|
| 2026.02.11 | ₩465,024 | ₩465,560 | ₩447,512 | ₩459,607 | -1.16% | 1700.5만 |
|---|
| 2026.02.10 | ₩465,923 | ₩466,647 | ₩455,691 | ₩456,496 | -2.02% | 1954.3만 |
|---|
| 2026.02.09 | ₩443,529 | ₩472,453 | ₩443,369 | ₩461,189 | +3.98% | 3009.1만 |
|---|
| 2026.02.06 | ₩429,222 | ₩449,202 | ₩424,127 | ₩446,412 | +4.01% | 3300.3만 |
|---|
| 2026.02.05 | ₩421,499 | ₩437,844 | ₩411,254 | ₩416,363 | -1.22% | 4277.6만 |
|---|
| 2026.02.04 | ₩428,431 | ₩428,431 | ₩395,968 | ₩413,064 | -3.59% | 4333만 |
|---|
| 2026.02.03 | ₩451,535 | ₩454,431 | ₩413,869 | ₩429,530 | -4.87% | 3691.5만 |
|---|
| 2026.02.02 | ₩437,281 | ₩450,623 | ₩436,798 | ₩443,985 | +1.53% | 1727.8만 |
|---|
| 2026.01.30 | ₩445,769 | ₩453,492 | ₩440,258 | ₩444,240 | -0.34% | 2831.3만 |
|---|
| 2026.01.29 | ₩445,930 | ₩450,475 | ₩429,463 | ₩443,476 | -0.55% | 2044.8만 |
|---|
| 2026.01.28 | ₩454,364 | ₩455,893 | ₩438,072 | ₩446,842 | -1.66% | 2300.2만 |
|---|
| 2026.01.27 | ₩442,175 | ₩448,880 | ₩438,501 | ₩446,238 | +0.92% | 2553.8만 |
|---|
| 2026.01.26 | ₩428,820 | ₩440,727 | ₩425,870 | ₩435,591 | +1.58% | 2500.6만 |
|---|
| 2026.01.23 | ₩428,149 | ₩431,756 | ₩421,190 | ₩429,155 | +0.23% | 3026만 |
|---|
| 2026.01.22 | ₩449,671 | ₩451,870 | ₩435,645 | ₩436,450 | -2.94% | 2427.5만 |
|---|
| 2026.01.21 | ₩449,885 | ₩450,274 | ₩434,720 | ₩440,888 | -2.00% | 3200.7만 |
|---|
| 2026.01.20 | ₩461,404 | ₩463,147 | ₩444,911 | ₩445,983 | -3.34% | 3229.4만 |
|---|
| 2026.01.16 | ₩464,313 | ₩475,362 | ₩461,337 | ₩471,608 | +1.57% | 3129.1만 |
|---|
| 2026.01.15 | ₩468,135 | ₩468,886 | ₩458,145 | ₩459,956 | -1.75% | 2221.9만 |
|---|
| 2026.01.14 | ₩467,934 | ₩470,240 | ₩448,424 | ₩455,759 | -2.60% | 3009.5만 |
|---|
| 2026.01.13 | ₩473,177 | ₩482,040 | ₩470,535 | ₩475,497 | +0.49% | 1830.8만 |
|---|
| 2026.01.12 | ₩457,180 | ₩474,545 | ₩457,180 | ₩472,278 | +3.30% | 2095만 |
|---|
| 2026.01.09 | ₩453,117 | ₩465,815 | ₩447,190 | ₩462,570 | +2.09% | 2248.3만 |
|---|
| 2026.01.08 | ₩459,634 | ₩460,841 | ₩443,167 | ₩445,822 | -3.00% | 2438.5만 |
|---|
| 2026.01.07 | ₩458,186 | ₩468,913 | ₩450,381 | ₩460,599 | +0.53% | 2024.9만 |
|---|
| 2026.01.06 | ₩460,733 | ₩468,041 | ₩453,224 | ₩460,961 | +0.05% | 2713.6만 |
|---|
| 2026.01.05 | ₩475,671 | ₩476,060 | ₩451,213 | ₩460,492 | -3.19% | 3113.6만 |
|---|
| 2026.01.02 | ₩473,043 | ₩483,609 | ₩463,361 | ₩466,124 | -1.46% | 2539.9만 |
|---|
| 2025.12.31 | ₩468,953 | ₩469,154 | ₩463,174 | ₩464,085 | -1.04% | 1534.6만 |
|---|
| 2025.12.30 | ₩469,275 | ₩472,909 | ₩468,376 | ₩469,114 | -0.03% | 1663.4만 |
|---|
| 2025.12.29 | ₩467,599 | ₩469,757 | ₩462,195 | ₩468,497 | +0.19% | 2194.7만 |
|---|
| 2025.12.26 | ₩470,736 | ₩473,673 | ₩466,298 | ₩472,171 | +0.30% | 1502.8만 |
|---|
| 2025.12.24 | ₩470,240 | ₩473,150 | ₩465,480 | ₩469,610 | -0.13% | 1142.4만 |
|---|
| 2025.12.23 | ₩456,992 | ₩469,462 | ₩453,948 | ₩468,403 | +2.50% | 2823.3만 |
|---|
| 2025.12.22 | ₩463,992 | ₩464,273 | ₩452,178 | ₩457,850 | -1.32% | 2874만 |
|---|
| 2025.12.19 | ₩446,976 | ₩460,532 | ₩445,957 | ₩456,389 | +2.11% | 1.6억 |
|---|
| 2025.12.18 | ₩450,542 | ₩450,583 | ₩433,955 | ₩442,336 | -1.82% | 5450.2만 |
|---|
| 2025.12.17 | ₩464,769 | ₩464,769 | ₩430,992 | ₩437,160 | -5.94% | 7330.1만 |
|---|
| 2025.12.16 | ₩450,569 | ₩465,963 | ₩449,282 | ₩457,649 | +1.57% | 5806.1만 |
|---|
| 2025.12.15 | ₩485,258 | ₩485,406 | ₩452,567 | ₩455,651 | -6.10% | 6589.5만 |
|---|
| 2025.12.12 | ₩509,488 | ₩512,224 | ₩476,221 | ₩482,630 | -5.27% | 9558.9만 |
|---|
| 2025.12.11 | ₩542,837 | ₩548,830 | ₩528,569 | ₩544,902 | +0.38% | 4568.2만 |
|---|
| 2025.12.10 | ₩539,310 | ₩555,951 | ₩535,770 | ₩553,751 | +2.68% | 3153.1만 |
|---|
| 2025.12.09 | ₩534,684 | ₩545,652 | ₩530,339 | ₩544,794 | +1.89% | 2454.6만 |
|---|
| 2025.12.08 | ₩539,685 | ₩546,135 | ₩532,874 | ₩537,835 | -0.34% | 3041.1만 |
|---|
| 2025.12.05 | ₩517,815 | ₩527,684 | ₩516,448 | ₩523,273 | +1.05% | 2478만 |
|---|
| 2025.12.04 | ₩510,454 | ₩514,758 | ₩504,889 | ₩510,923 | +0.09% | 1584.6만 |
|---|
| 2025.12.03 | ₩509,542 | ₩512,626 | ₩497,005 | ₩510,360 | +0.16% | 2133.6만 |
|---|
| 2025.12.02 | ₩520,685 | ₩527,644 | ₩509,260 | ₩511,647 | -1.74% | 2220.7만 |
|---|
| 2025.12.01 | ₩529,454 | ₩530,219 | ₩516,381 | ₩517,695 | -2.22% | 2325.2만 |
|---|
| 2025.11.28 | ₩535,488 | ₩540,383 | ₩532,552 | ₩540,329 | +0.90% | 1336.6만 |
|---|
| 2025.11.26 | ₩516,984 | ₩536,186 | ₩513,913 | ₩533,102 | +3.12% | 2869.3만 |
|---|
| 2025.11.25 | ₩516,153 | ₩520,444 | ₩498,480 | ₩516,287 | +0.03% | 3350.8만 |
|---|
| 2025.11.24 | ₩466,271 | ₩512,224 | ₩466,177 | ₩506,807 | +8.69% | 4726.2만 |
|---|
| 2025.11.21 | ₩462,825 | ₩467,438 | ₩444,911 | ₩456,174 | -1.44% | 3028만 |
|---|
| 2025.11.20 | ₩490,769 | ₩504,286 | ₩462,852 | ₩465,051 | -5.24% | 2886.7만 |
|---|
| 2025.11.19 | ₩456,858 | ₩482,308 | ₩452,956 | ₩475,242 | +4.02% | 2185.2만 |
|---|
| 2025.11.18 | ₩460,197 | ₩466,593 | ₩449,885 | ₩456,576 | -0.79% | 2172.7만 |
|---|
| 2025.11.17 | ₩455,665 | ₩472,265 | ₩452,581 | ₩459,459 | +0.83% | 1480만 |
|---|
| 2025.11.14 | ₩444,468 | ₩462,262 | ₩441,237 | ₩459,205 | +3.32% | 1850.1만 |
|---|
| 2025.11.13 | ₩471,434 | ₩474,075 | ₩448,075 | ₩455,879 | -3.30% | 2261.7만 |
|---|
| 2025.11.12 | ₩480,096 | ₩481,209 | ₩471,568 | ₩476,314 | -0.79% | 1219.1만 |
|---|
| 2025.11.11 | ₩481,343 | ₩485,258 | ₩468,873 | ₩471,943 | -1.95% | 1644.7만 |
|---|
| 2025.11.10 | ₩479,908 | ₩482,724 | ₩475,497 | ₩480,565 | +0.14% | 1640.9만 |
|---|
| 2025.11.07 | ₩474,933 | ₩475,349 | ₩452,245 | ₩468,551 | -1.34% | 2190.3만 |
|---|
| 2025.11.06 | ₩482,871 | ₩487,417 | ₩472,949 | ₩476,811 | -1.26% | 1989.7만 |
|---|
| 2025.11.05 | ₩470,508 | ₩489,254 | ₩469,436 | ₩481,356 | +2.31% | 1708.8만 |
|---|
| 2025.11.04 | ₩480,739 | ₩494,725 | ₩470,656 | ₩471,916 | -1.84% | 2404.8만 |
|---|
| 2025.11.03 | ₩498,815 | ₩502,636 | ₩485,379 | ₩486,143 | -2.54% | 1719.9만 |
|---|
| 2025.10.31 | ₩507,222 | ₩507,960 | ₩489,563 | ₩495,637 | -2.28% | 2159.8만 |
|---|
| 2025.10.30 | ₩518,124 | ₩518,124 | ₩496,213 | ₩504,809 | -2.57% | 2429.5만 |
|---|
| 2025.10.29 | ₩500,410 | ₩518,231 | ₩500,410 | ₩517,561 | +3.43% | 2497.5만 |
|---|
| 2025.10.28 | ₩486,237 | ₩501,577 | ₩486,116 | ₩500,115 | +2.85% | 2105.6만 |
|---|
| 2025.10.27 | ₩484,789 | ₩486,411 | ₩476,127 | ₩485,473 | +0.14% | 2006.6만 |
|---|
| 2025.10.24 | ₩472,681 | ₩480,444 | ₩470,495 | ₩474,853 | +0.46% | 1614.4만 |
|---|
| 2025.10.23 | ₩456,442 | ₩464,716 | ₩456,442 | ₩461,658 | +1.14% | 1285.9만 |
|---|
| 2025.10.22 | ₩465,695 | ₩466,647 | ₩449,885 | ₩456,308 | -2.02% | 1926.9만 |
|---|
| 2025.10.21 | ₩469,315 | ₩470,790 | ₩457,663 | ₩459,473 | -2.10% | 1609.3만 |
|---|
| 2025.10.20 | ₩474,410 | ₩478,152 | ₩466,419 | ₩468,296 | -1.29% | 1564만 |
|---|
| 2025.10.17 | ₩468,792 | ₩470,616 | ₩456,952 | ₩468,417 | -0.08% | 2093.8만 |
|---|
| 2025.10.16 | ₩478,433 | ₩487,069 | ₩468,631 | ₩474,880 | -0.74% | 2031.7만 |
|---|
| 2025.10.15 | ₩475,309 | ₩481,919 | ₩465,963 | ₩471,098 | -0.89% | 2391.9만 |
|---|
| 2025.10.14 | ₩469,489 | ₩470,213 | ₩455,437 | ₩461,444 | -1.71% | 2207.8만 |
|---|
| 2025.10.13 | ₩473,029 | ₩481,893 | ₩460,626 | ₩478,299 | +1.11% | 4598.4만 |
|---|
| 2025.10.10 | ₩463,133 | ₩470,120 | ₩434,519 | ₩435,296 | -6.01% | 2894.1만 |
|---|