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 | ₩490,483 | ₩491,878 | ₩484,459 | ₩485,049 | -1.11% | 1682.6만 |
| 2026.10.08 | ₩497,231 | ₩500,894 | ₩479,508 | ₩483,171 | -2.83% | 2714.5만 |
| 2026.10.07 | ₩499,888 | ₩505,750 | ₩495,219 | ₩505,133 | +1.05% | 1804.6만 |
| 2026.10.06 | ₩492,415 | ₩510,943 | ₩488,363 | ₩504,194 | +2.39% | 3083.4만 |
| 2026.10.05 | ₩480,018 | ₩488,175 | ₩477,805 | ₩486,351 | +1.32% | 2148.2만 |
| 2026.10.02 | ₩469,379 | ₩479,428 | ₩466,106 | ₩476,463 | +1.51% | 2464만 |
| 2026.10.01 | ₩472,451 | ₩475,537 | ₩460,565 | ₩461,034 | -2.42% | 2457.4만 |
| 2026.09.30 | ₩478,824 | ₩480,166 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩471,164 |
| -1.60% |
| 1976.1만 |
| 2026.09.29 | ₩478,958 | ₩485,479 | ₩474,933 | ₩476,409 | -0.53% | 1918.7만 |
|---|
| 2026.09.28 | ₩473,417 | ₩477,429 | ₩465,971 | ₩468,990 | -0.94% | 2152.8만 |
|---|
| 2026.09.25 | ₩473,082 | ₩475,510 | ₩468,802 | ₩473,337 | +0.05% | 1625.6만 |
|---|
| 2026.09.24 | ₩468,507 | ₩471,499 | ₩465,395 | ₩470,050 | +0.33% | 2093만 |
|---|
| 2026.09.23 | ₩485,935 | ₩486,874 | ₩474,947 | ₩476,262 | -1.99% | 2338.8만 |
|---|
| 2026.09.22 | ₩487,317 | ₩491,771 | ₩482,031 | ₩489,074 | +0.36% | 2057.1만 |
|---|
| 2026.09.21 | ₩481,185 | ₩488,309 | ₩474,263 | ₩486,552 | +1.12% | 2649.9만 |
|---|
| 2026.09.18 | ₩472,358 | ₩487,384 | ₩471,351 | ₩479,777 | +1.57% | 4403.3만 |
|---|
| 2026.09.17 | ₩465,032 | ₩470,828 | ₩463,275 | ₩465,945 | +0.20% | 2439만 |
|---|
| 2026.09.16 | ₩459,330 | ₩461,719 | ₩450,529 | ₩455,493 | -0.84% | 2315.3만 |
|---|
| 2026.09.15 | ₩464,254 | ₩465,891 | ₩453,333 | ₩455,171 | -1.96% | 2478.4만 |
|---|
| 2026.09.14 | ₩469,071 | ₩469,902 | ₩461,397 | ₩462,483 | -1.40% | 3266.3만 |
|---|
| 2026.09.11 | ₩489,490 | ₩492,079 | ₩485,183 | ₩485,653 | -0.78% | 2116.7만 |
|---|
| 2026.09.10 | ₩483,023 | ₩490,054 | ₩479,965 | ₩484,097 | +0.22% | 2399.4만 |
|---|
| 2026.09.09 | ₩491,342 | ₩493,730 | ₩481,977 | ₩488,860 | -0.51% | 2591.8만 |
|---|
| 2026.09.08 | ₩487,920 | ₩500,022 | ₩486,659 | ₩494,467 | +1.34% | 3046.5만 |
|---|
| 2026.09.04 | ₩482,581 | ₩483,198 | ₩474,531 | ₩480,166 | -0.50% | 3286.3만 |
|---|
| 2026.09.03 | ₩471,901 | ₩482,178 | ₩459,277 | ₩479,173 | +1.54% | 6024.3만 |
|---|
| 2026.09.02 | ₩495,970 | ₩497,862 | ₩489,222 | ₩492,697 | -0.66% | 3887.5만 |
|---|
| 2026.09.01 | ₩488,685 | ₩498,278 | ₩485,666 | ₩495,970 | +1.49% | 1928.9만 |
|---|
| 2026.08.31 | ₩495,755 | ₩500,089 | ₩491,435 | ₩496,856 | +0.22% | 2194.8만 |
|---|
| 2026.08.28 | ₩501,229 | ₩505,241 | ₩490,161 | ₩494,776 | -1.29% | 1659.6만 |
|---|
| 2026.08.27 | ₩485,385 | ₩498,707 | ₩483,802 | ₩498,466 | +2.69% | 2133만 |
|---|
| 2026.08.26 | ₩479,119 | ₩482,272 | ₩469,647 | ₩477,067 | -0.43% | 1919.6만 |
|---|
| 2026.08.25 | ₩484,459 | ₩486,995 | ₩476,691 | ₩478,610 | -1.21% | 1801.5만 |
|---|
| 2026.08.24 | ₩489,651 | ₩491,261 | ₩481,252 | ₩481,320 | -1.70% | 1871.7만 |
|---|
| 2026.08.21 | ₩497,325 | ₩503,282 | ₩489,758 | ₩494,320 | -0.60% | 1903.7만 |
|---|
| 2026.08.20 | ₩488,873 | ₩492,536 | ₩486,002 | ₩488,390 | -0.10% | 1973만 |
|---|
| 2026.08.19 | ₩499,619 | ₩501,645 | ₩479,777 | ₩486,310 | -2.66% | 3509.1만 |
|---|
| 2026.08.18 | ₩515,611 | ₩517,570 | ₩505,804 | ₩509,816 | -1.12% | 2287.8만 |
|---|
| 2026.08.17 | ₩532,972 | ₩535,789 | ₩524,989 | ₩526,492 | -1.22% | 2004.3만 |
|---|
| 2026.08.14 | ₩552,694 | ₩553,418 | ₩521,219 | ₩527,243 | -4.60% | 2951.4만 |
|---|
| 2026.08.13 | ₩557,859 | ₩570,081 | ₩551,956 | ₩560,556 | +0.48% | 1318.1만 |
|---|
| 2026.08.12 | ₩571,879 | ₩572,201 | ₩556,249 | ₩558,181 | -2.40% | 1585.9만 |
|---|
| 2026.08.11 | ₩571,624 | ₩572,550 | ₩554,398 | ₩558,221 | -2.34% | 1288.3만 |
|---|
| 2026.08.10 | ₩572,858 | ₩580,559 | ₩563,695 | ₩566,700 | -1.07% | 1385.4만 |
|---|
| 2026.08.07 | ₩574,750 | ₩578,024 | ₩565,640 | ₩573,891 | -0.15% | 1469.8만 |
|---|
| 2026.08.06 | ₩564,218 | ₩574,254 | ₩551,084 | ₩564,245 | +0.00% | 1390.8만 |
|---|
| 2026.08.05 | ₩565,761 | ₩572,872 | ₩559,308 | ₩561,173 | -0.81% | 1688만 |
|---|
| 2026.08.04 | ₩540,633 | ₩566,258 | ₩537,560 | ₩561,012 | +3.77% | 2956.4만 |
|---|
| 2026.08.03 | ₩515,732 | ₩526,733 | ₩502,584 | ₩526,224 | +2.03% | 1731.5만 |
|---|
| 2026.07.31 | ₩529,712 | ₩536,541 | ₩509,427 | ₩522,266 | -1.41% | 2039.1만 |
|---|
| 2026.07.30 | ₩510,285 | ₩521,461 | ₩506,515 | ₩520,334 | +1.97% | 2364만 |
|---|
| 2026.07.29 | ₩510,674 | ₩518,026 | ₩495,742 | ₩496,829 | -2.71% | 2137.4만 |
|---|
| 2026.07.28 | ₩502,249 | ₩517,597 | ₩498,439 | ₩511,036 | +1.75% | 2032.8만 |
|---|
| 2026.07.27 | ₩522,990 | ₩523,098 | ₩501,095 | ₩514,136 | -1.69% | 1850.2만 |
|---|
| 2026.07.24 | ₩520,119 | ₩522,252 | ₩508,139 | ₩512,392 | -1.49% | 1514.9만 |
|---|
| 2026.07.23 | ₩526,170 | ₩533,442 | ₩518,965 | ₩526,546 | +0.07% | 1634.9만 |
|---|
| 2026.07.22 | ₩510,084 | ₩534,756 | ₩509,816 | ₩532,368 | +4.37% | 1696.6만 |
|---|
| 2026.07.21 | ₩523,514 | ₩524,010 | ₩508,769 | ₩518,536 | -0.95% | 1729.1만 |
|---|
| 2026.07.20 | ₩508,152 | ₩514,632 | ₩504,395 | ₩507,347 | -0.16% | 1442.1만 |
|---|
| 2026.07.17 | ₩491,100 | ₩506,260 | ₩480,032 | ₩497,513 | +1.31% | 2327.2만 |
|---|
| 2026.07.16 | ₩515,907 | ₩518,858 | ₩498,948 | ₩502,370 | -2.62% | 2340.7만 |
|---|
| 2026.07.15 | ₩531,402 | ₩535,306 | ₩518,858 | ₩528,974 | -0.46% | 1632.4만 |
|---|
| 2026.07.14 | ₩530,906 | ₩533,066 | ₩516,041 | ₩522,038 | -1.67% | 2011.9만 |
|---|
| 2026.07.13 | ₩527,901 | ₩530,946 | ₩514,404 | ₩515,249 | -2.40% | 2129.5만 |
|---|
| 2026.07.10 | ₩534,636 | ₩539,922 | ₩530,879 | ₩536,608 | +0.37% | 1459.6만 |
|---|
| 2026.07.09 | ₩539,586 | ₩546,737 | ₩520,455 | ₩538,137 | -0.27% | 2807.4만 |
|---|
| 2026.07.08 | ₩506,488 | ₩530,061 | ₩505,643 | ₩521,474 | +2.96% | 3162.4만 |
|---|
| 2026.07.07 | ₩491,784 | ₩500,371 | ₩485,680 | ₩497,446 | +1.15% | 2411.7만 |
|---|
| 2026.07.06 | ₩501,243 | ₩514,055 | ₩497,983 | ₩501,632 | +0.08% | 2454.4만 |
|---|
| 2026.07.02 | ₩490,671 | ₩501,766 | ₩478,194 | ₩483,587 | -1.44% | 2675만 |
|---|
| 2026.07.01 | ₩498,908 | ₩501,430 | ₩493,756 | ₩495,514 | -0.68% | 2371.3만 |
|---|
| 2026.06.30 | ₩502,826 | ₩509,306 | ₩497,258 | ₩506,797 | +0.79% | 2851.7만 |
|---|
| 2026.06.29 | ₩501,256 | ₩504,731 | ₩483,600 | ₩499,686 | -0.31% | 2428.5만 |
|---|
| 2026.06.26 | ₩497,003 | ₩501,350 | ₩488,122 | ₩489,718 | -1.47% | 3483.9만 |
|---|
| 2026.06.25 | ₩518,643 | ₩521,622 | ₩500,022 | ₩508,353 | -1.98% | 2335.4만 |
|---|
| 2026.06.24 | ₩518,697 | ₩521,541 | ₩505,737 | ₩512,593 | -1.18% | 2993.9만 |
|---|
| 2026.06.23 | ₩506,958 | ₩524,600 | ₩505,335 | ₩510,017 | +0.60% | 3312.2만 |
|---|
| 2026.06.22 | ₩554,975 | ₩556,289 | ₩525,794 | ₩526,089 | -5.20% | 2640.4만 |
|---|
| 2026.06.18 | ₩549,501 | ₩553,687 | ₩543,866 | ₩551,875 | +0.43% | 4507.6만 |
|---|
| 2026.06.17 | ₩521,501 | ₩537,520 | ₩513,371 | ₩527,122 | +1.08% | 4000.6만 |
|---|
| 2026.06.16 | ₩523,514 | ₩525,633 | ₩505,066 | ₩505,402 | -3.46% | 3157.4만 |
|---|
| 2026.06.15 | ₩530,624 | ₩531,550 | ₩521,354 | ₩528,518 | -0.40% | 3239.4만 |
|---|
| 2026.06.12 | ₩514,806 | ₩516,497 | ₩505,791 | ₩512,593 | -0.43% | 2760.1만 |
|---|
| 2026.06.11 | ₩500,183 | ₩522,561 | ₩497,137 | ₩517,288 | +3.42% | 3518.8만 |
|---|
| 2026.06.10 | ₩511,828 | ₩517,610 | ₩497,969 | ₩499,217 | -2.46% | 3819.4만 |
|---|
| 2026.06.09 | ₩538,808 | ₩547,207 | ₩496,842 | ₩526,130 | -2.35% | 3702.7만 |
|---|
| 2026.06.08 | ₩540,163 | ₩540,458 | ₩525,043 | ₩532,087 | -1.50% | 3709.9만 |
|---|
| 2026.06.05 | ₩546,858 | ₩550,735 | ₩517,315 | ₩517,503 | -5.37% | 5114.6만 |
|---|
| 2026.06.04 | ₩548,709 | ₩572,174 | ₩540,686 | ₩562,018 | +2.43% | 8097.9만 |
|---|
| 2026.06.03 | ₩663,807 | ₩664,102 | ₩634,103 | ₩642,945 | -3.14% | 5012.6만 |
|---|
| 2026.06.02 | ₩655,770 | ₩655,811 | ₩631,179 | ₩646,084 | -1.48% | 3830.7만 |
|---|
| 2026.06.01 | ₩603,850 | ₩625,262 | ₩593,291 | ₩617,105 | +2.20% | 3058.6만 |
|---|
| 2026.05.29 | ₩580,854 | ₩602,253 | ₩578,869 | ₩599,396 | +3.19% | 4179.8만 |
|---|
| 2026.05.28 | ₩565,010 | ₩576,467 | ₩555,444 | ₩572,308 | +1.29% | 1785.6만 |
|---|
| 2026.05.27 | ₩570,282 | ₩580,653 | ₩558,771 | ₩565,976 | -0.76% | 1760.1만 |
|---|
| 2026.05.26 | ₩561,468 | ₩584,021 | ₩559,456 | ₩566,177 | +0.84% | 2256.3만 |
|---|
| 2026.05.22 | ₩560,113 | ₩563,467 | ₩550,346 | ₩555,619 | -0.80% | 1408.6만 |
|---|
| 2026.05.21 | ₩554,827 | ₩566,499 | ₩550,735 | ₩556,195 | +0.25% | 1686.5만 |
|---|
| 2026.05.20 | ₩553,834 | ₩569,075 | ₩551,969 | ₩560,475 | +1.20% | 1631.3만 |
|---|
| 2026.05.19 | ₩549,823 | ₩560,730 | ₩544,510 | ₩551,500 | +0.31% | 2065.2만 |
|---|
| 2026.05.18 | ₩565,372 | ₩566,177 | ₩555,927 | ₩564,433 | -0.17% | 1786.3만 |
|---|
| 2026.05.15 | ₩580,667 | ₩580,667 | ₩563,212 | ₩570,443 | -1.76% | 1895.7만 |
|---|
| 2026.05.14 | ₩559,093 | ₩593,479 | ₩557,564 | ₩590,031 | +5.53% | 1973.4만 |
|---|
| 2026.05.13 | ₩557,859 | ₩561,642 | ₩543,088 | ₩559,174 | +0.24% | 1698.1만 |
|---|
| 2026.05.12 | ₩568,082 | ₩576,011 | ₩547,931 | ₩562,541 | -0.98% | 1900.4만 |
|---|
| 2026.05.11 | ₩573,704 | ₩581,794 | ₩570,256 | ₩574,790 | +0.19% | 1682.6만 |
|---|
| 2026.05.08 | ₩563,212 | ₩583,605 | ₩555,431 | ₩576,897 | +2.43% | 2256.1만 |
|---|
| 2026.05.07 | ₩565,922 | ₩572,188 | ₩545,100 | ₩553,499 | -2.20% | 2279.2만 |
|---|
| 2026.05.06 | ₩584,356 | ₩587,200 | ₩560,502 | ₩570,779 | -2.32% | 2070.7만 |
|---|
| 2026.05.05 | ₩565,707 | ₩581,445 | ₩562,608 | ₩573,355 | +1.35% | 2117.5만 |
|---|
| 2026.05.04 | ₩561,092 | ₩568,619 | ₩549,434 | ₩558,785 | -0.41% | 1514만 |
|---|
| 2026.05.01 | ₩556,893 | ₩567,733 | ₩554,465 | ₩565,198 | +1.49% | 1188.3만 |
|---|
| 2026.04.30 | ₩557,470 | ₩561,307 | ₩542,323 | ₩560,032 | +0.46% | 2182.2만 |
|---|
| 2026.04.29 | ₩541,344 | ₩544,215 | ₩532,328 | ₩543,960 | +0.48% | 1596.3만 |
|---|
| 2026.04.28 | ₩537,064 | ₩544,443 | ₩529,470 | ₩536,420 | -0.12% | 2551.9만 |
|---|
| 2026.04.27 | ₩564,124 | ₩567,170 | ₩556,276 | ₩561,066 | -0.54% | 1745.2만 |
|---|
| 2026.04.24 | ₩570,162 | ₩570,189 | ₩548,535 | ₩567,183 | -0.52% | 2249.1만 |
|---|
| 2026.04.23 | ₩566,687 | ₩575,971 | ₩560,529 | ₩563,400 | -0.58% | 1950.2만 |
|---|
| 2026.04.22 | ₩546,013 | ₩567,774 | ₩543,168 | ₩567,036 | +3.85% | 2370.3만 |
|---|
| 2026.04.21 | ₩535,856 | ₩541,478 | ₩529,363 | ₩539,559 | +0.69% | 1627.6만 |
|---|
| 2026.04.20 | ₩544,295 | ₩545,261 | ₩531,147 | ₩536,152 | -1.50% | 1692.2만 |
|---|
| 2026.04.17 | ₩537,855 | ₩545,677 | ₩536,393 | ₩545,422 | +1.41% | 2058.2만 |
|---|
| 2026.04.16 | ₩529,940 | ₩536,219 | ₩526,385 | ₩534,595 | +0.88% | 1887.3만 |
|---|
| 2026.04.15 | ₩523,071 | ₩532,730 | ₩517,288 | ₩532,247 | +1.75% | 2955.9만 |
|---|
| 2026.04.14 | ₩506,998 | ₩512,874 | ₩504,878 | ₩510,862 | +0.76% | 2442.3만 |
|---|
| 2026.04.13 | ₩495,943 | ₩510,969 | ₩495,702 | ₩509,480 | +2.73% | 2411.6만 |
|---|
| 2026.04.10 | ₩484,244 | ₩505,187 | ₩484,083 | ₩498,479 | +2.94% | 2995.8만 |
|---|
| 2026.04.09 | ₩472,653 | ₩481,239 | ₩471,579 | ₩476,154 | +0.74% | 2051.5만 |
|---|
| 2026.04.08 | ₩471,915 | ₩475,121 | ₩459,545 | ₩470,412 | -0.32% | 3157.3만 |
|---|
| 2026.04.07 | ₩438,348 | ₩448,302 | ₩431,733 | ₩448,061 | +2.22% | 3331.1만 |
|---|
| 2026.04.06 | ₩422,691 | ₩424,489 | ₩416,278 | ₩421,846 | -0.20% | 1211.1만 |
|---|
| 2026.04.02 | ₩408,510 | ₩422,194 | ₩404,834 | ₩422,007 | +3.30% | 1402.1만 |
|---|
| 2026.04.01 | ₩420,423 | ₩423,670 | ₩416,546 | ₩420,584 | +0.04% | 1917.1만 |
|---|
| 2026.03.31 | ₩401,668 | ₩416,318 | ₩397,576 | ₩415,245 | +3.38% | 2929만 |
|---|
| 2026.03.30 | ₩403,653 | ₩408,886 | ₩389,016 | ₩393,645 | -2.48% | 2805.5만 |
|---|
| 2026.03.27 | ₩411,958 | ₩412,548 | ₩400,970 | ₩403,398 | -2.08% | 2359.4만 |
|---|
| 2026.03.26 | ₩421,295 | ₩425,186 | ₩414,789 | ₩415,124 | -1.46% | 2034.4만 |
|---|
| 2026.03.25 | ₩432,793 | ₩435,087 | ₩424,918 | ₩427,722 | -1.17% | 1990만 |
|---|
| 2026.03.24 | ₩429,318 | ₩435,222 | ₩422,396 | ₩427,024 | -0.53% | 1979.9만 |
|---|
| 2026.03.23 | ₩426,635 | ₩438,012 | ₩422,516 | ₩432,686 | +1.42% | 2736.9만 |
|---|
| 2026.03.20 | ₩429,479 | ₩431,344 | ₩415,795 | ₩416,586 | -3.00% | 4332.6만 |
|---|
| 2026.03.19 | ₩419,216 | ₩433,705 | ₩413,903 | ₩429,104 | +2.36% | 2352.5만 |
|---|
| 2026.03.18 | ₩429,895 | ₩436,617 | ₩423,348 | ₩423,858 | -1.40% | 2546.1만 |
|---|
| 2026.03.17 | ₩437,046 | ₩439,300 | ₩425,629 | ₩431,076 | -1.37% | 3802.7만 |
|---|
| 2026.03.16 | ₩437,395 | ₩441,661 | ₩429,399 | ₩435,919 | -0.34% | 3136.3만 |
|---|
| 2026.03.13 | ₩453,038 | ₩453,897 | ₩431,237 | ₩432,216 | -4.60% | 3472.5만 |
|---|
| 2026.03.12 | ₩453,119 | ₩455,923 | ₩445,686 | ₩450,744 | -0.52% | 2198.3만 |
|---|
| 2026.03.11 | ₩459,626 | ₩463,946 | ₩453,763 | ₩458,257 | -0.30% | 2010.4만 |
|---|
| 2026.03.10 | ₩467,863 | ₩473,780 | ₩457,224 | ₩459,612 | -1.76% | 2953.2만 |
|---|
| 2026.03.09 | ₩439,045 | ₩467,541 | ₩434,162 | ₩463,865 | +5.65% | 4060.6만 |
|---|
| 2026.03.06 | ₩440,427 | ₩460,860 | ₩439,246 | ₩443,379 | +0.67% | 3915.2만 |
|---|
| 2026.03.05 | ₩442,976 | ₩450,945 | ₩433,384 | ₩446,451 | +0.78% | 5707.7만 |
|---|
| 2026.03.04 | ₩423,523 | ₩432,860 | ₩418,237 | ₩426,005 | +0.59% | 3489.6만 |
|---|
| 2026.03.03 | ₩419,927 | ₩423,791 | ₩412,414 | ₩421,054 | +0.27% | 2082.6만 |
|---|
| 2026.03.02 | ₩415,044 | ₩429,372 | ₩412,146 | ₩427,735 | +3.06% | 2056.7만 |
|---|
| 2026.02.27 | ₩416,841 | ₩429,318 | ₩415,902 | ₩428,715 | +2.85% | 2800.4만 |
|---|
| 2026.02.26 | ₩438,039 | ₩438,146 | ₩413,125 | ₩431,599 | -1.47% | 3302.5만 |
|---|
| 2026.02.25 | ₩443,727 | ₩450,664 | ₩441,769 | ₩445,834 | +0.47% | 2018.2만 |
|---|
| 2026.02.24 | ₩432,726 | ₩440,467 | ₩421,872 | ₩436,684 | +0.91% | 2361.4만 |
|---|
| 2026.02.23 | ₩445,753 | ₩454,138 | ₩436,456 | ₩443,191 | -0.57% | 1647.2만 |
|---|
| 2026.02.20 | ₩445,901 | ₩456,298 | ₩442,171 | ₩446,290 | +0.09% | 1765.9만 |
|---|
| 2026.02.19 | ₩446,773 | ₩454,058 | ₩442,305 | ₩448,088 | +0.29% | 1518.1만 |
|---|
| 2026.02.18 | ₩442,091 | ₩453,307 | ₩439,018 | ₩447,444 | +1.21% | 1356.5만 |
|---|
| 2026.02.17 | ₩428,889 | ₩450,449 | ₩424,368 | ₩446,142 | +4.02% | 2347만 |
|---|
| 2026.02.13 | ₩442,533 | ₩448,530 | ₩435,611 | ₩436,255 | -1.42% | 1839.7만 |
|---|
| 2026.02.12 | ₩461,289 | ₩464,590 | ₩442,144 | ₩444,304 | -3.68% | 2200.7만 |
|---|
| 2026.02.11 | ₩465,274 | ₩465,810 | ₩447,752 | ₩459,854 | -1.16% | 1700.5만 |
|---|
| 2026.02.10 | ₩466,173 | ₩466,897 | ₩455,936 | ₩456,741 | -2.02% | 1954.3만 |
|---|
| 2026.02.09 | ₩443,768 | ₩472,706 | ₩443,607 | ₩461,437 | +3.98% | 3009.1만 |
|---|
| 2026.02.06 | ₩429,453 | ₩449,443 | ₩424,354 | ₩446,652 | +4.01% | 3300.3만 |
|---|
| 2026.02.05 | ₩421,725 | ₩438,079 | ₩411,475 | ₩416,586 | -1.22% | 4277.6만 |
|---|
| 2026.02.04 | ₩428,661 | ₩428,661 | ₩396,180 | ₩413,286 | -3.59% | 4333만 |
|---|
| 2026.02.03 | ₩451,777 | ₩454,675 | ₩414,091 | ₩429,761 | -4.87% | 3691.5만 |
|---|
| 2026.02.02 | ₩437,516 | ₩450,865 | ₩437,033 | ₩444,224 | +1.53% | 1727.8만 |
|---|
| 2026.01.30 | ₩446,008 | ₩453,736 | ₩440,494 | ₩444,479 | -0.34% | 2831.3만 |
|---|
| 2026.01.29 | ₩446,169 | ₩450,717 | ₩429,694 | ₩443,714 | -0.55% | 2044.8만 |
|---|
| 2026.01.28 | ₩454,608 | ₩456,137 | ₩438,307 | ₩447,081 | -1.66% | 2300.2만 |
|---|
| 2026.01.27 | ₩442,413 | ₩449,121 | ₩438,737 | ₩446,478 | +0.92% | 2553.8만 |
|---|
| 2026.01.26 | ₩429,050 | ₩440,964 | ₩426,099 | ₩435,825 | +1.58% | 2500.6만 |
|---|
| 2026.01.23 | ₩428,379 | ₩431,988 | ₩421,416 | ₩429,385 | +0.23% | 3026만 |
|---|
| 2026.01.22 | ₩449,912 | ₩452,113 | ₩435,879 | ₩436,684 | -2.94% | 2427.5만 |
|---|
| 2026.01.21 | ₩450,127 | ₩450,516 | ₩434,953 | ₩441,125 | -2.00% | 3200.7만 |
|---|
| 2026.01.20 | ₩461,651 | ₩463,396 | ₩445,149 | ₩446,223 | -3.34% | 3229.4만 |
|---|
| 2026.01.16 | ₩464,563 | ₩475,618 | ₩461,584 | ₩471,861 | +1.57% | 3129.1만 |
|---|
| 2026.01.15 | ₩468,386 | ₩469,138 | ₩458,391 | ₩460,202 | -1.75% | 2221.9만 |
|---|
| 2026.01.14 | ₩468,185 | ₩470,493 | ₩448,665 | ₩456,003 | -2.60% | 3009.5만 |
|---|
| 2026.01.13 | ₩473,431 | ₩482,299 | ₩470,788 | ₩475,752 | +0.49% | 1830.8만 |
|---|
| 2026.01.12 | ₩457,425 | ₩474,799 | ₩457,425 | ₩472,532 | +3.30% | 2095만 |
|---|
| 2026.01.09 | ₩453,360 | ₩466,065 | ₩447,430 | ₩462,819 | +2.09% | 2248.3만 |
|---|
| 2026.01.08 | ₩459,881 | ₩461,088 | ₩443,405 | ₩446,062 | -3.00% | 2438.5만 |
|---|
| 2026.01.07 | ₩458,432 | ₩469,165 | ₩450,623 | ₩460,846 | +0.53% | 2024.9만 |
|---|
| 2026.01.06 | ₩460,981 | ₩468,292 | ₩453,468 | ₩461,209 | +0.05% | 2713.6만 |
|---|
| 2026.01.05 | ₩475,926 | ₩476,315 | ₩451,455 | ₩460,739 | -3.19% | 3113.6만 |
|---|
| 2026.01.02 | ₩473,297 | ₩483,869 | ₩463,610 | ₩466,374 | -1.46% | 2539.9만 |
|---|
| 2025.12.31 | ₩469,205 | ₩469,406 | ₩463,422 | ₩464,335 | -1.04% | 1534.6만 |
|---|
| 2025.12.30 | ₩469,527 | ₩473,163 | ₩468,628 | ₩469,366 | -0.03% | 1663.4만 |
|---|
| 2025.12.29 | ₩467,850 | ₩470,010 | ₩462,443 | ₩468,749 | +0.19% | 2194.7만 |
|---|
| 2025.12.26 | ₩470,989 | ₩473,927 | ₩466,548 | ₩472,425 | +0.30% | 1502.8만 |
|---|
| 2025.12.24 | ₩470,493 | ₩473,404 | ₩465,730 | ₩469,862 | -0.13% | 1142.4만 |
|---|
| 2025.12.23 | ₩457,238 | ₩469,715 | ₩454,192 | ₩468,655 | +2.50% | 2823.3만 |
|---|
| 2025.12.22 | ₩464,241 | ₩464,522 | ₩452,421 | ₩458,096 | -1.32% | 2874만 |
|---|
| 2025.12.19 | ₩447,216 | ₩460,779 | ₩446,196 | ₩456,634 | +2.11% | 1.6억 |
|---|
| 2025.12.18 | ₩450,784 | ₩450,825 | ₩434,188 | ₩442,574 | -1.82% | 5450.2만 |
|---|
| 2025.12.17 | ₩465,019 | ₩465,019 | ₩431,224 | ₩437,395 | -5.94% | 7330.1만 |
|---|
| 2025.12.16 | ₩450,811 | ₩466,213 | ₩449,523 | ₩457,895 | +1.57% | 5806.1만 |
|---|
| 2025.12.15 | ₩485,519 | ₩485,666 | ₩452,810 | ₩455,896 | -6.10% | 6589.5만 |
|---|
| 2025.12.12 | ₩509,762 | ₩512,499 | ₩476,476 | ₩482,889 | -5.27% | 9558.9만 |
|---|
| 2025.12.11 | ₩543,128 | ₩549,125 | ₩528,853 | ₩545,194 | +0.38% | 4568.2만 |
|---|
| 2025.12.10 | ₩539,600 | ₩556,249 | ₩536,058 | ₩554,049 | +2.68% | 3153.1만 |
|---|
| 2025.12.09 | ₩534,971 | ₩545,945 | ₩530,624 | ₩545,087 | +1.89% | 2454.6만 |
|---|
| 2025.12.08 | ₩539,975 | ₩546,428 | ₩533,160 | ₩538,124 | -0.34% | 3041.1만 |
|---|
| 2025.12.05 | ₩518,093 | ₩527,968 | ₩516,725 | ₩523,554 | +1.05% | 2478만 |
|---|
| 2025.12.04 | ₩510,728 | ₩515,035 | ₩505,160 | ₩511,197 | +0.09% | 1584.6만 |
|---|
| 2025.12.03 | ₩509,816 | ₩512,901 | ₩497,271 | ₩510,634 | +0.16% | 2133.6만 |
|---|
| 2025.12.02 | ₩520,964 | ₩527,927 | ₩509,534 | ₩511,922 | -1.74% | 2220.7만 |
|---|
| 2025.12.01 | ₩529,739 | ₩530,503 | ₩516,658 | ₩517,973 | -2.22% | 2325.2만 |
|---|
| 2025.11.28 | ₩535,776 | ₩540,673 | ₩532,838 | ₩540,619 | +0.90% | 1336.6만 |
|---|
| 2025.11.26 | ₩517,262 | ₩536,474 | ₩514,189 | ₩533,388 | +3.12% | 2869.3만 |
|---|
| 2025.11.25 | ₩516,430 | ₩520,723 | ₩498,747 | ₩516,564 | +0.03% | 3350.8만 |
|---|
| 2025.11.24 | ₩466,522 | ₩512,499 | ₩466,428 | ₩507,079 | +8.69% | 4726.2만 |
|---|
| 2025.11.21 | ₩463,074 | ₩467,689 | ₩445,149 | ₩456,419 | -1.44% | 3028만 |
|---|
| 2025.11.20 | ₩491,033 | ₩504,556 | ₩463,100 | ₩465,301 | -5.24% | 2886.7만 |
|---|
| 2025.11.19 | ₩457,103 | ₩482,567 | ₩453,199 | ₩475,497 | +4.02% | 2185.2만 |
|---|
| 2025.11.18 | ₩460,444 | ₩466,844 | ₩450,127 | ₩456,822 | -0.79% | 2172.7만 |
|---|
| 2025.11.17 | ₩455,909 | ₩472,519 | ₩452,824 | ₩459,706 | +0.83% | 1480만 |
|---|
| 2025.11.14 | ₩444,707 | ₩462,510 | ₩441,473 | ₩459,451 | +3.32% | 1850.1만 |
|---|
| 2025.11.13 | ₩471,687 | ₩474,330 | ₩448,316 | ₩456,124 | -3.30% | 2261.7만 |
|---|
| 2025.11.12 | ₩480,354 | ₩481,467 | ₩471,821 | ₩476,570 | -0.79% | 1219.1만 |
|---|
| 2025.11.11 | ₩481,601 | ₩485,519 | ₩469,124 | ₩472,197 | -1.95% | 1644.7만 |
|---|
| 2025.11.10 | ₩480,166 | ₩482,983 | ₩475,752 | ₩480,823 | +0.14% | 1640.9만 |
|---|
| 2025.11.07 | ₩475,188 | ₩475,604 | ₩452,488 | ₩468,802 | -1.34% | 2190.3만 |
|---|
| 2025.11.06 | ₩483,131 | ₩487,679 | ₩473,203 | ₩477,067 | -1.26% | 1989.7만 |
|---|
| 2025.11.05 | ₩470,761 | ₩489,517 | ₩469,688 | ₩481,615 | +2.31% | 1708.8만 |
|---|
| 2025.11.04 | ₩480,998 | ₩494,991 | ₩470,909 | ₩472,170 | -1.84% | 2404.8만 |
|---|
| 2025.11.03 | ₩499,083 | ₩502,906 | ₩485,640 | ₩486,404 | -2.54% | 1719.9만 |
|---|
| 2025.10.31 | ₩507,495 | ₩508,232 | ₩489,825 | ₩495,903 | -2.28% | 2159.8만 |
|---|
| 2025.10.30 | ₩518,402 | ₩518,402 | ₩496,480 | ₩505,080 | -2.57% | 2429.5만 |
|---|
| 2025.10.29 | ₩500,679 | ₩518,509 | ₩500,679 | ₩517,839 | +3.43% | 2497.5만 |
|---|
| 2025.10.28 | ₩486,498 | ₩501,846 | ₩486,377 | ₩500,384 | +2.85% | 2105.6만 |
|---|
| 2025.10.27 | ₩485,049 | ₩486,673 | ₩476,382 | ₩485,734 | +0.14% | 2006.6만 |
|---|
| 2025.10.24 | ₩472,934 | ₩480,702 | ₩470,748 | ₩475,108 | +0.46% | 1614.4만 |
|---|
| 2025.10.23 | ₩456,687 | ₩464,965 | ₩456,687 | ₩461,906 | +1.14% | 1285.9만 |
|---|
| 2025.10.22 | ₩465,945 | ₩466,897 | ₩450,127 | ₩456,553 | -2.02% | 1926.9만 |
|---|
| 2025.10.21 | ₩469,567 | ₩471,043 | ₩457,908 | ₩459,720 | -2.10% | 1609.3만 |
|---|
| 2025.10.20 | ₩474,665 | ₩478,408 | ₩466,669 | ₩468,547 | -1.29% | 1564만 |
|---|
| 2025.10.17 | ₩469,044 | ₩470,868 | ₩457,197 | ₩468,668 | -0.08% | 2093.8만 |
|---|
| 2025.10.16 | ₩478,690 | ₩487,330 | ₩468,883 | ₩475,135 | -0.74% | 2031.7만 |
|---|
| 2025.10.15 | ₩475,564 | ₩482,178 | ₩466,213 | ₩471,351 | -0.89% | 2391.9만 |
|---|
| 2025.10.14 | ₩469,741 | ₩470,466 | ₩455,681 | ₩461,692 | -1.71% | 2207.8만 |
|---|
| 2025.10.13 | ₩473,283 | ₩482,151 | ₩460,873 | ₩478,556 | +1.11% | 4598.4만 |
|---|
| 2025.10.10 | ₩463,382 | ₩470,372 | ₩434,752 | ₩435,530 | -6.01% | 2894.1만 |
|---|