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 | ₩488,403 | ₩489,792 | ₩482,404 | ₩482,992 | -1.11% | 1682.6만 |
| 2026.10.08 | ₩495,122 | ₩498,769 | ₩477,475 | ₩481,122 | -2.83% | 2714.5만 |
| 2026.10.07 | ₩497,768 | ₩503,606 | ₩493,118 | ₩502,991 | +1.05% | 1804.6만 |
| 2026.10.06 | ₩490,326 | ₩508,776 | ₩486,292 | ₩502,056 | +2.39% | 3083.4만 |
| 2026.10.05 | ₩477,982 | ₩486,105 | ₩475,778 | ₩484,288 | +1.32% | 2148.2만 |
| 2026.10.02 | ₩467,388 | ₩477,395 | ₩464,129 | ₩474,442 | +1.51% | 2464만 |
| 2026.10.01 | ₩470,448 | ₩473,520 | ₩458,611 | ₩459,079 | -2.42% | 2457.4만 |
| 2026.09.30 | ₩476,793 | ₩478,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩469,165 |
| -1.60% |
| 1976.1만 |
| 2026.09.29 | ₩476,927 | ₩483,420 | ₩472,919 | ₩474,389 | -0.53% | 1918.7만 |
|---|
| 2026.09.28 | ₩471,410 | ₩475,404 | ₩463,995 | ₩467,001 | -0.94% | 2152.8만 |
|---|
| 2026.09.25 | ₩471,076 | ₩473,494 | ₩466,814 | ₩471,329 | +0.05% | 1625.6만 |
|---|
| 2026.09.24 | ₩466,520 | ₩469,499 | ₩463,421 | ₩468,056 | +0.33% | 2093만 |
|---|
| 2026.09.23 | ₩483,874 | ₩484,809 | ₩472,933 | ₩474,242 | -1.99% | 2338.8만 |
|---|
| 2026.09.22 | ₩485,250 | ₩489,685 | ₩479,986 | ₩487,000 | +0.36% | 2057.1만 |
|---|
| 2026.09.21 | ₩479,145 | ₩486,238 | ₩472,251 | ₩484,488 | +1.12% | 2649.9만 |
|---|
| 2026.09.18 | ₩470,354 | ₩485,317 | ₩469,352 | ₩477,742 | +1.57% | 4403.3만 |
|---|
| 2026.09.17 | ₩463,060 | ₩468,831 | ₩461,310 | ₩463,968 | +0.20% | 2439만 |
|---|
| 2026.09.16 | ₩457,382 | ₩459,760 | ₩448,619 | ₩453,562 | -0.84% | 2315.3만 |
|---|
| 2026.09.15 | ₩462,285 | ₩463,915 | ₩451,411 | ₩453,241 | -1.96% | 2478.4만 |
|---|
| 2026.09.14 | ₩467,081 | ₩467,909 | ₩459,440 | ₩460,522 | -1.40% | 3266.3만 |
|---|
| 2026.09.11 | ₩487,414 | ₩489,992 | ₩483,126 | ₩483,593 | -0.78% | 2116.7만 |
|---|
| 2026.09.10 | ₩480,975 | ₩487,975 | ₩477,929 | ₩482,044 | +0.22% | 2399.4만 |
|---|
| 2026.09.09 | ₩489,258 | ₩491,636 | ₩479,933 | ₩486,786 | -0.51% | 2591.8만 |
|---|
| 2026.09.08 | ₩485,851 | ₩497,901 | ₩484,595 | ₩492,370 | +1.34% | 3046.5만 |
|---|
| 2026.09.04 | ₩480,534 | ₩481,149 | ₩472,518 | ₩478,129 | -0.50% | 3286.3만 |
|---|
| 2026.09.03 | ₩469,900 | ₩480,133 | ₩457,329 | ₩477,141 | +1.54% | 6024.3만 |
|---|
| 2026.09.02 | ₩493,867 | ₩495,750 | ₩487,147 | ₩490,607 | -0.66% | 3887.5만 |
|---|
| 2026.09.01 | ₩486,613 | ₩496,164 | ₩483,607 | ₩493,867 | +1.49% | 1928.9만 |
|---|
| 2026.08.31 | ₩493,653 | ₩497,968 | ₩489,351 | ₩494,748 | +0.22% | 2194.8만 |
|---|
| 2026.08.28 | ₩499,103 | ₩503,098 | ₩488,082 | ₩492,678 | -1.29% | 1659.6만 |
|---|
| 2026.08.27 | ₩483,326 | ₩496,592 | ₩481,750 | ₩496,351 | +2.69% | 2133만 |
|---|
| 2026.08.26 | ₩477,087 | ₩480,227 | ₩467,656 | ₩475,043 | -0.43% | 1919.6만 |
|---|
| 2026.08.25 | ₩482,404 | ₩484,929 | ₩474,669 | ₩476,580 | -1.21% | 1801.5만 |
|---|
| 2026.08.24 | ₩487,574 | ₩489,178 | ₩479,211 | ₩479,278 | -1.70% | 1871.7만 |
|---|
| 2026.08.21 | ₩495,216 | ₩501,147 | ₩487,681 | ₩492,223 | -0.60% | 1903.7만 |
|---|
| 2026.08.20 | ₩486,800 | ₩490,447 | ₩483,941 | ₩486,319 | -0.10% | 1973만 |
|---|
| 2026.08.19 | ₩497,500 | ₩499,518 | ₩477,742 | ₩484,248 | -2.66% | 3509.1만 |
|---|
| 2026.08.18 | ₩513,425 | ₩515,375 | ₩503,659 | ₩507,653 | -1.12% | 2287.8만 |
|---|
| 2026.08.17 | ₩530,712 | ₩533,517 | ₩522,763 | ₩524,259 | -1.22% | 2004.3만 |
|---|
| 2026.08.14 | ₩550,350 | ₩551,071 | ₩519,009 | ₩525,007 | -4.60% | 2951.4만 |
|---|
| 2026.08.13 | ₩555,493 | ₩567,663 | ₩549,615 | ₩558,178 | +0.48% | 1318.1만 |
|---|
| 2026.08.12 | ₩569,454 | ₩569,774 | ₩553,890 | ₩555,814 | -2.40% | 1585.9만 |
|---|
| 2026.08.11 | ₩569,200 | ₩570,121 | ₩552,046 | ₩555,854 | -2.34% | 1288.3만 |
|---|
| 2026.08.10 | ₩570,429 | ₩578,097 | ₩561,304 | ₩564,297 | -1.07% | 1385.4만 |
|---|
| 2026.08.07 | ₩572,312 | ₩575,572 | ₩563,241 | ₩571,457 | -0.15% | 1469.8만 |
|---|
| 2026.08.06 | ₩561,825 | ₩571,818 | ₩548,747 | ₩561,852 | +0.00% | 1390.8만 |
|---|
| 2026.08.05 | ₩563,362 | ₩570,442 | ₩556,936 | ₩558,793 | -0.81% | 1688만 |
|---|
| 2026.08.04 | ₩538,340 | ₩563,856 | ₩535,280 | ₩558,632 | +3.77% | 2956.4만 |
|---|
| 2026.08.03 | ₩513,545 | ₩524,499 | ₩500,453 | ₩523,992 | +2.03% | 1731.5만 |
|---|
| 2026.07.31 | ₩527,465 | ₩534,265 | ₩507,266 | ₩520,051 | -1.41% | 2039.1만 |
|---|
| 2026.07.30 | ₩508,121 | ₩519,249 | ₩504,367 | ₩518,127 | +1.97% | 2364만 |
|---|
| 2026.07.29 | ₩508,508 | ₩515,829 | ₩493,640 | ₩494,722 | -2.71% | 2137.4만 |
|---|
| 2026.07.28 | ₩500,119 | ₩515,402 | ₩496,325 | ₩508,869 | +1.75% | 2032.8만 |
|---|
| 2026.07.27 | ₩520,772 | ₩520,879 | ₩498,970 | ₩511,955 | -1.69% | 1850.2만 |
|---|
| 2026.07.24 | ₩517,913 | ₩520,037 | ₩505,983 | ₩510,218 | -1.49% | 1514.9만 |
|---|
| 2026.07.23 | ₩523,938 | ₩531,179 | ₩516,764 | ₩524,312 | +0.07% | 1634.9만 |
|---|
| 2026.07.22 | ₩507,921 | ₩532,488 | ₩507,653 | ₩530,110 | +4.37% | 1696.6만 |
|---|
| 2026.07.21 | ₩521,293 | ₩521,788 | ₩506,611 | ₩516,337 | -0.95% | 1729.1만 |
|---|
| 2026.07.20 | ₩505,997 | ₩512,449 | ₩502,256 | ₩505,195 | -0.16% | 1442.1만 |
|---|
| 2026.07.17 | ₩489,017 | ₩504,113 | ₩477,996 | ₩495,403 | +1.31% | 2327.2만 |
|---|
| 2026.07.16 | ₩513,719 | ₩516,658 | ₩496,832 | ₩500,239 | -2.62% | 2340.7만 |
|---|
| 2026.07.15 | ₩529,149 | ₩533,036 | ₩516,658 | ₩526,730 | -0.46% | 1632.4만 |
|---|
| 2026.07.14 | ₩528,654 | ₩530,805 | ₩513,852 | ₩519,824 | -1.67% | 2011.9만 |
|---|
| 2026.07.13 | ₩525,662 | ₩528,694 | ₩512,222 | ₩513,064 | -2.40% | 2129.5만 |
|---|
| 2026.07.10 | ₩532,368 | ₩537,632 | ₩528,628 | ₩534,332 | +0.37% | 1459.6만 |
|---|
| 2026.07.09 | ₩537,298 | ₩544,418 | ₩518,247 | ₩535,855 | -0.27% | 2807.4만 |
|---|
| 2026.07.08 | ₩504,340 | ₩527,813 | ₩503,499 | ₩519,263 | +2.96% | 3162.4만 |
|---|
| 2026.07.07 | ₩489,698 | ₩498,248 | ₩483,620 | ₩495,336 | +1.15% | 2411.7만 |
|---|
| 2026.07.06 | ₩499,117 | ₩511,875 | ₩495,870 | ₩499,504 | +0.08% | 2454.4만 |
|---|
| 2026.07.02 | ₩488,590 | ₩499,638 | ₩476,166 | ₩481,536 | -1.44% | 2675만 |
|---|
| 2026.07.01 | ₩496,792 | ₩499,304 | ₩491,662 | ₩493,412 | -0.68% | 2371.3만 |
|---|
| 2026.06.30 | ₩500,693 | ₩507,146 | ₩495,149 | ₩504,648 | +0.79% | 2851.7만 |
|---|
| 2026.06.29 | ₩499,130 | ₩502,590 | ₩481,549 | ₩497,567 | -0.31% | 2428.5만 |
|---|
| 2026.06.26 | ₩494,895 | ₩499,224 | ₩486,051 | ₩487,641 | -1.47% | 3483.9만 |
|---|
| 2026.06.25 | ₩516,444 | ₩519,410 | ₩497,901 | ₩506,197 | -1.98% | 2335.4만 |
|---|
| 2026.06.24 | ₩516,497 | ₩519,329 | ₩503,592 | ₩510,419 | -1.18% | 2993.9만 |
|---|
| 2026.06.23 | ₩504,808 | ₩522,375 | ₩503,191 | ₩507,854 | +0.60% | 3312.2만 |
|---|
| 2026.06.22 | ₩552,621 | ₩553,930 | ₩523,564 | ₩523,858 | -5.20% | 2640.4만 |
|---|
| 2026.06.18 | ₩547,170 | ₩551,338 | ₩541,559 | ₩549,535 | +0.43% | 4507.6만 |
|---|
| 2026.06.17 | ₩519,289 | ₩535,240 | ₩511,194 | ₩524,887 | +1.08% | 4000.6만 |
|---|
| 2026.06.16 | ₩521,293 | ₩523,404 | ₩502,924 | ₩503,258 | -3.46% | 3157.4만 |
|---|
| 2026.06.15 | ₩528,374 | ₩529,295 | ₩519,142 | ₩526,276 | -0.40% | 3239.4만 |
|---|
| 2026.06.12 | ₩512,623 | ₩514,306 | ₩503,646 | ₩510,419 | -0.43% | 2760.1만 |
|---|
| 2026.06.11 | ₩498,061 | ₩520,345 | ₩495,029 | ₩515,095 | +3.42% | 3518.8만 |
|---|
| 2026.06.10 | ₩509,657 | ₩515,415 | ₩495,857 | ₩497,100 | -2.46% | 3819.4만 |
|---|
| 2026.06.09 | ₩536,523 | ₩544,886 | ₩494,735 | ₩523,898 | -2.35% | 3702.7만 |
|---|
| 2026.06.08 | ₩537,872 | ₩538,166 | ₩522,816 | ₩529,830 | -1.50% | 3709.9만 |
|---|
| 2026.06.05 | ₩544,538 | ₩548,399 | ₩515,121 | ₩515,308 | -5.37% | 5114.6만 |
|---|
| 2026.06.04 | ₩546,382 | ₩569,747 | ₩538,393 | ₩559,634 | +2.43% | 8097.9만 |
|---|
| 2026.06.03 | ₩660,991 | ₩661,285 | ₩631,414 | ₩640,218 | -3.14% | 5012.6만 |
|---|
| 2026.06.02 | ₩652,989 | ₩653,029 | ₩628,502 | ₩643,344 | -1.48% | 3830.7만 |
|---|
| 2026.06.01 | ₩601,289 | ₩622,610 | ₩590,775 | ₩614,488 | +2.20% | 3058.6만 |
|---|
| 2026.05.29 | ₩578,391 | ₩599,699 | ₩576,414 | ₩596,853 | +3.19% | 4179.8만 |
|---|
| 2026.05.28 | ₩562,614 | ₩574,022 | ₩553,088 | ₩569,881 | +1.29% | 1785.6만 |
|---|
| 2026.05.27 | ₩567,864 | ₩578,190 | ₩556,401 | ₩563,575 | -0.76% | 1760.1만 |
|---|
| 2026.05.26 | ₩559,087 | ₩581,544 | ₩557,083 | ₩563,776 | +0.84% | 2256.3만 |
|---|
| 2026.05.22 | ₩557,737 | ₩561,077 | ₩548,012 | ₩553,262 | -0.80% | 1408.6만 |
|---|
| 2026.05.21 | ₩552,474 | ₩564,096 | ₩548,399 | ₩553,837 | +0.25% | 1686.5만 |
|---|
| 2026.05.20 | ₩551,485 | ₩566,661 | ₩549,628 | ₩558,098 | +1.20% | 1631.3만 |
|---|
| 2026.05.19 | ₩547,491 | ₩558,352 | ₩542,201 | ₩549,161 | +0.31% | 2065.2만 |
|---|
| 2026.05.18 | ₩562,974 | ₩563,776 | ₩553,569 | ₩562,039 | -0.17% | 1786.3만 |
|---|
| 2026.05.15 | ₩578,204 | ₩578,204 | ₩560,823 | ₩568,024 | -1.76% | 1895.7만 |
|---|
| 2026.05.14 | ₩556,722 | ₩590,962 | ₩555,199 | ₩587,529 | +5.53% | 1973.4만 |
|---|
| 2026.05.13 | ₩555,493 | ₩559,260 | ₩540,784 | ₩556,802 | +0.24% | 1698.1만 |
|---|
| 2026.05.12 | ₩565,673 | ₩573,568 | ₩545,607 | ₩560,155 | -0.98% | 1900.4만 |
|---|
| 2026.05.11 | ₩571,270 | ₩579,326 | ₩567,837 | ₩572,352 | +0.19% | 1682.6만 |
|---|
| 2026.05.08 | ₩560,823 | ₩581,130 | ₩553,075 | ₩574,450 | +2.43% | 2256.1만 |
|---|
| 2026.05.07 | ₩563,522 | ₩569,761 | ₩542,788 | ₩551,151 | -2.20% | 2279.2만 |
|---|
| 2026.05.06 | ₩581,878 | ₩584,710 | ₩558,125 | ₩568,358 | -2.32% | 2070.7만 |
|---|
| 2026.05.05 | ₩563,308 | ₩578,979 | ₩560,222 | ₩570,923 | +1.35% | 2117.5만 |
|---|
| 2026.05.04 | ₩558,713 | ₩566,207 | ₩547,103 | ₩556,415 | -0.41% | 1514만 |
|---|
| 2026.05.01 | ₩554,531 | ₩565,326 | ₩552,113 | ₩562,801 | +1.49% | 1188.3만 |
|---|
| 2026.04.30 | ₩555,106 | ₩558,926 | ₩540,023 | ₩557,657 | +0.46% | 2182.2만 |
|---|
| 2026.04.29 | ₩539,048 | ₩541,907 | ₩530,070 | ₩541,653 | +0.48% | 1596.3만 |
|---|
| 2026.04.28 | ₩534,786 | ₩542,134 | ₩527,225 | ₩534,145 | -0.12% | 2551.9만 |
|---|
| 2026.04.27 | ₩561,732 | ₩564,764 | ₩553,917 | ₩558,686 | -0.54% | 1745.2만 |
|---|
| 2026.04.24 | ₩567,744 | ₩567,770 | ₩546,208 | ₩564,778 | -0.52% | 2249.1만 |
|---|
| 2026.04.23 | ₩564,283 | ₩573,528 | ₩558,152 | ₩561,010 | -0.58% | 1950.2만 |
|---|
| 2026.04.22 | ₩543,697 | ₩565,366 | ₩540,865 | ₩564,631 | +3.85% | 2370.3만 |
|---|
| 2026.04.21 | ₩533,584 | ₩539,181 | ₩527,118 | ₩537,271 | +0.69% | 1627.6만 |
|---|
| 2026.04.20 | ₩541,987 | ₩542,949 | ₩528,895 | ₩533,878 | -1.50% | 1692.2만 |
|---|
| 2026.04.17 | ₩535,574 | ₩543,363 | ₩534,118 | ₩543,109 | +1.41% | 2058.2만 |
|---|
| 2026.04.16 | ₩527,692 | ₩533,944 | ₩524,152 | ₩532,328 | +0.88% | 1887.3만 |
|---|
| 2026.04.15 | ₩520,852 | ₩530,471 | ₩515,095 | ₩529,990 | +1.75% | 2955.9만 |
|---|
| 2026.04.14 | ₩504,848 | ₩510,699 | ₩502,737 | ₩508,695 | +0.76% | 2442.3만 |
|---|
| 2026.04.13 | ₩493,840 | ₩508,802 | ₩493,599 | ₩507,319 | +2.73% | 2411.6만 |
|---|
| 2026.04.10 | ₩482,191 | ₩503,044 | ₩482,030 | ₩496,365 | +2.94% | 2995.8만 |
|---|
| 2026.04.09 | ₩470,648 | ₩479,198 | ₩469,579 | ₩474,135 | +0.74% | 2051.5만 |
|---|
| 2026.04.08 | ₩469,913 | ₩473,106 | ₩457,596 | ₩468,417 | -0.32% | 3157.3만 |
|---|
| 2026.04.07 | ₩436,488 | ₩446,401 | ₩429,902 | ₩446,161 | +2.22% | 3331.1만 |
|---|
| 2026.04.06 | ₩420,898 | ₩422,688 | ₩414,512 | ₩420,056 | -0.20% | 1211.1만 |
|---|
| 2026.04.02 | ₩406,777 | ₩420,404 | ₩403,117 | ₩420,217 | +3.30% | 1402.1만 |
|---|
| 2026.04.01 | ₩418,640 | ₩421,873 | ₩414,780 | ₩418,801 | +0.04% | 1917.1만 |
|---|
| 2026.03.31 | ₩399,964 | ₩414,552 | ₩395,889 | ₩413,484 | +3.38% | 2929만 |
|---|
| 2026.03.30 | ₩401,941 | ₩407,151 | ₩387,366 | ₩391,975 | -2.48% | 2805.5만 |
|---|
| 2026.03.27 | ₩410,211 | ₩410,798 | ₩399,269 | ₩401,687 | -2.08% | 2359.4만 |
|---|
| 2026.03.26 | ₩419,509 | ₩423,383 | ₩413,029 | ₩413,363 | -1.46% | 2034.4만 |
|---|
| 2026.03.25 | ₩430,958 | ₩433,242 | ₩423,116 | ₩425,908 | -1.17% | 1990만 |
|---|
| 2026.03.24 | ₩427,498 | ₩433,376 | ₩420,604 | ₩425,213 | -0.53% | 1979.9만 |
|---|
| 2026.03.23 | ₩424,826 | ₩436,154 | ₩420,724 | ₩430,851 | +1.42% | 2736.9만 |
|---|
| 2026.03.20 | ₩427,658 | ₩429,515 | ₩414,031 | ₩414,820 | -3.00% | 4332.6만 |
|---|
| 2026.03.19 | ₩417,438 | ₩431,866 | ₩412,148 | ₩427,284 | +2.36% | 2352.5만 |
|---|
| 2026.03.18 | ₩428,072 | ₩434,765 | ₩421,553 | ₩422,060 | -1.40% | 2546.1만 |
|---|
| 2026.03.17 | ₩435,193 | ₩437,437 | ₩423,824 | ₩429,248 | -1.37% | 3802.7만 |
|---|
| 2026.03.16 | ₩435,540 | ₩439,788 | ₩427,578 | ₩434,070 | -0.34% | 3136.3만 |
|---|
| 2026.03.13 | ₩451,117 | ₩451,972 | ₩429,408 | ₩430,383 | -4.60% | 3472.5만 |
|---|
| 2026.03.12 | ₩451,197 | ₩453,989 | ₩443,796 | ₩448,832 | -0.52% | 2198.3만 |
|---|
| 2026.03.11 | ₩457,676 | ₩461,978 | ₩451,838 | ₩456,314 | -0.30% | 2010.4만 |
|---|
| 2026.03.10 | ₩465,879 | ₩471,770 | ₩455,285 | ₩457,663 | -1.76% | 2953.2만 |
|---|
| 2026.03.09 | ₩437,183 | ₩465,558 | ₩432,320 | ₩461,898 | +5.65% | 4060.6만 |
|---|
| 2026.03.06 | ₩438,559 | ₩458,905 | ₩437,383 | ₩441,498 | +0.67% | 3915.2만 |
|---|
| 2026.03.05 | ₩441,097 | ₩449,033 | ₩431,545 | ₩444,557 | +0.78% | 5707.7만 |
|---|
| 2026.03.04 | ₩421,726 | ₩431,024 | ₩416,463 | ₩424,198 | +0.59% | 3489.6만 |
|---|
| 2026.03.03 | ₩418,146 | ₩421,994 | ₩410,665 | ₩419,268 | +0.27% | 2082.6만 |
|---|
| 2026.03.02 | ₩413,283 | ₩427,551 | ₩410,398 | ₩425,921 | +3.06% | 2056.7만 |
|---|
| 2026.02.27 | ₩415,073 | ₩427,498 | ₩414,138 | ₩426,896 | +2.85% | 2800.4만 |
|---|
| 2026.02.26 | ₩436,181 | ₩436,288 | ₩411,373 | ₩429,769 | -1.47% | 3302.5만 |
|---|
| 2026.02.25 | ₩441,845 | ₩448,752 | ₩439,895 | ₩443,943 | +0.47% | 2018.2만 |
|---|
| 2026.02.24 | ₩430,891 | ₩438,599 | ₩420,083 | ₩434,832 | +0.91% | 2361.4만 |
|---|
| 2026.02.23 | ₩443,863 | ₩452,212 | ₩434,605 | ₩441,311 | -0.57% | 1647.2만 |
|---|
| 2026.02.20 | ₩444,010 | ₩454,363 | ₩440,296 | ₩444,397 | +0.09% | 1765.9만 |
|---|
| 2026.02.19 | ₩444,878 | ₩452,132 | ₩440,429 | ₩446,187 | +0.29% | 1518.1만 |
|---|
| 2026.02.18 | ₩440,216 | ₩451,384 | ₩437,156 | ₩445,546 | +1.21% | 1356.5만 |
|---|
| 2026.02.17 | ₩427,070 | ₩448,538 | ₩422,568 | ₩444,250 | +4.02% | 2347만 |
|---|
| 2026.02.13 | ₩440,657 | ₩446,628 | ₩433,763 | ₩434,404 | -1.42% | 1839.7만 |
|---|
| 2026.02.12 | ₩459,333 | ₩462,619 | ₩440,269 | ₩442,420 | -3.68% | 2200.7만 |
|---|
| 2026.02.11 | ₩463,301 | ₩463,835 | ₩445,853 | ₩457,903 | -1.16% | 1700.5만 |
|---|
| 2026.02.10 | ₩464,196 | ₩464,917 | ₩454,002 | ₩454,804 | -2.02% | 1954.3만 |
|---|
| 2026.02.09 | ₩441,886 | ₩470,702 | ₩441,725 | ₩459,480 | +3.98% | 3009.1만 |
|---|
| 2026.02.06 | ₩427,631 | ₩447,537 | ₩422,555 | ₩444,758 | +4.01% | 3300.3만 |
|---|
| 2026.02.05 | ₩419,936 | ₩436,221 | ₩409,730 | ₩414,820 | -1.22% | 4277.6만 |
|---|
| 2026.02.04 | ₩426,843 | ₩426,843 | ₩394,500 | ₩411,533 | -3.59% | 4333만 |
|---|
| 2026.02.03 | ₩449,861 | ₩452,747 | ₩412,335 | ₩427,938 | -4.87% | 3691.5만 |
|---|
| 2026.02.02 | ₩435,660 | ₩448,953 | ₩435,179 | ₩442,340 | +1.53% | 1727.8만 |
|---|
| 2026.01.30 | ₩444,117 | ₩451,812 | ₩438,626 | ₩442,594 | -0.34% | 2831.3만 |
|---|
| 2026.01.29 | ₩444,277 | ₩448,806 | ₩427,872 | ₩441,832 | -0.55% | 2044.8만 |
|---|
| 2026.01.28 | ₩452,680 | ₩454,203 | ₩436,448 | ₩445,185 | -1.66% | 2300.2만 |
|---|
| 2026.01.27 | ₩440,536 | ₩447,216 | ₩436,876 | ₩444,584 | +0.92% | 2553.8만 |
|---|
| 2026.01.26 | ₩427,230 | ₩439,093 | ₩424,291 | ₩433,977 | +1.58% | 2500.6만 |
|---|
| 2026.01.23 | ₩426,562 | ₩430,156 | ₩419,629 | ₩427,564 | +0.23% | 3026만 |
|---|
| 2026.01.22 | ₩448,004 | ₩450,195 | ₩434,030 | ₩434,832 | -2.94% | 2427.5만 |
|---|
| 2026.01.21 | ₩448,218 | ₩448,605 | ₩433,109 | ₩439,254 | -2.00% | 3200.7만 |
|---|
| 2026.01.20 | ₩459,694 | ₩461,430 | ₩443,262 | ₩444,330 | -3.34% | 3229.4만 |
|---|
| 2026.01.16 | ₩462,592 | ₩473,601 | ₩459,627 | ₩469,860 | +1.57% | 3129.1만 |
|---|
| 2026.01.15 | ₩466,400 | ₩467,148 | ₩456,447 | ₩458,251 | -1.75% | 2221.9만 |
|---|
| 2026.01.14 | ₩466,199 | ₩468,497 | ₩446,762 | ₩454,069 | -2.60% | 3009.5만 |
|---|
| 2026.01.13 | ₩471,423 | ₩480,253 | ₩468,791 | ₩473,734 | +0.49% | 1830.8만 |
|---|
| 2026.01.12 | ₩455,485 | ₩472,786 | ₩455,485 | ₩470,528 | +3.30% | 2095만 |
|---|
| 2026.01.09 | ₩451,437 | ₩464,089 | ₩445,533 | ₩460,856 | +2.09% | 2248.3만 |
|---|
| 2026.01.08 | ₩457,930 | ₩459,132 | ₩441,525 | ₩444,170 | -3.00% | 2438.5만 |
|---|
| 2026.01.07 | ₩456,487 | ₩467,175 | ₩448,712 | ₩458,892 | +0.53% | 2024.9만 |
|---|
| 2026.01.06 | ₩459,026 | ₩466,306 | ₩451,544 | ₩459,253 | +0.05% | 2713.6만 |
|---|
| 2026.01.05 | ₩473,908 | ₩474,295 | ₩449,540 | ₩458,785 | -3.19% | 3113.6만 |
|---|
| 2026.01.02 | ₩471,289 | ₩481,817 | ₩461,644 | ₩464,396 | -1.46% | 2539.9만 |
|---|
| 2025.12.31 | ₩467,215 | ₩467,415 | ₩461,457 | ₩462,365 | -1.04% | 1534.6만 |
|---|
| 2025.12.30 | ₩467,535 | ₩471,156 | ₩466,640 | ₩467,375 | -0.03% | 1663.4만 |
|---|
| 2025.12.29 | ₩465,866 | ₩468,016 | ₩460,482 | ₩466,761 | +0.19% | 2194.7만 |
|---|
| 2025.12.26 | ₩468,992 | ₩471,917 | ₩464,570 | ₩470,421 | +0.30% | 1502.8만 |
|---|
| 2025.12.24 | ₩468,497 | ₩471,396 | ₩463,755 | ₩467,869 | -0.13% | 1142.4만 |
|---|
| 2025.12.23 | ₩455,298 | ₩467,722 | ₩452,266 | ₩466,667 | +2.50% | 2823.3만 |
|---|
| 2025.12.22 | ₩462,272 | ₩462,552 | ₩450,502 | ₩456,153 | -1.32% | 2874만 |
|---|
| 2025.12.19 | ₩445,319 | ₩458,825 | ₩444,304 | ₩454,697 | +2.11% | 1.6억 |
|---|
| 2025.12.18 | ₩448,872 | ₩448,913 | ₩432,347 | ₩440,697 | -1.82% | 5450.2만 |
|---|
| 2025.12.17 | ₩463,047 | ₩463,047 | ₩429,395 | ₩435,540 | -5.94% | 7330.1만 |
|---|
| 2025.12.16 | ₩448,899 | ₩464,236 | ₩447,617 | ₩455,953 | +1.57% | 5806.1만 |
|---|
| 2025.12.15 | ₩483,460 | ₩483,607 | ₩450,890 | ₩453,962 | -6.10% | 6589.5만 |
|---|
| 2025.12.12 | ₩507,600 | ₩510,325 | ₩474,456 | ₩480,841 | -5.27% | 9558.9만 |
|---|
| 2025.12.11 | ₩540,825 | ₩546,796 | ₩526,610 | ₩542,882 | +0.38% | 4568.2만 |
|---|
| 2025.12.10 | ₩537,311 | ₩553,890 | ₩533,784 | ₩551,699 | +2.68% | 3153.1만 |
|---|
| 2025.12.09 | ₩532,702 | ₩543,630 | ₩528,374 | ₩542,775 | +1.89% | 2454.6만 |
|---|
| 2025.12.08 | ₩537,685 | ₩544,111 | ₩530,899 | ₩535,842 | -0.34% | 3041.1만 |
|---|
| 2025.12.05 | ₩515,896 | ₩525,729 | ₩514,533 | ₩521,333 | +1.05% | 2478만 |
|---|
| 2025.12.04 | ₩508,562 | ₩512,850 | ₩503,018 | ₩509,029 | +0.09% | 1584.6만 |
|---|
| 2025.12.03 | ₩507,653 | ₩510,726 | ₩495,162 | ₩508,468 | +0.16% | 2133.6만 |
|---|
| 2025.12.02 | ₩518,755 | ₩525,688 | ₩507,373 | ₩509,751 | -1.74% | 2220.7만 |
|---|
| 2025.12.01 | ₩527,492 | ₩528,253 | ₩514,467 | ₩515,776 | -2.22% | 2325.2만 |
|---|
| 2025.11.28 | ₩533,504 | ₩538,380 | ₩530,578 | ₩538,326 | +0.90% | 1336.6만 |
|---|
| 2025.11.26 | ₩515,068 | ₩534,198 | ₩512,009 | ₩531,126 | +3.12% | 2869.3만 |
|---|
| 2025.11.25 | ₩514,240 | ₩518,515 | ₩496,632 | ₩514,373 | +0.03% | 3350.8만 |
|---|
| 2025.11.24 | ₩464,543 | ₩510,325 | ₩464,449 | ₩504,928 | +8.69% | 4726.2만 |
|---|
| 2025.11.21 | ₩461,110 | ₩465,705 | ₩443,262 | ₩454,483 | -1.44% | 3028만 |
|---|
| 2025.11.20 | ₩488,950 | ₩502,417 | ₩461,136 | ₩463,327 | -5.24% | 2886.7만 |
|---|
| 2025.11.19 | ₩455,165 | ₩480,521 | ₩451,277 | ₩473,480 | +4.02% | 2185.2만 |
|---|
| 2025.11.18 | ₩458,491 | ₩464,864 | ₩448,218 | ₩454,884 | -0.79% | 2172.7만 |
|---|
| 2025.11.17 | ₩453,976 | ₩470,515 | ₩450,903 | ₩457,756 | +0.83% | 1480만 |
|---|
| 2025.11.14 | ₩442,821 | ₩460,548 | ₩439,601 | ₩457,503 | +3.32% | 1850.1만 |
|---|
| 2025.11.13 | ₩469,686 | ₩472,318 | ₩446,414 | ₩454,189 | -3.30% | 2261.7만 |
|---|
| 2025.11.12 | ₩478,316 | ₩479,425 | ₩469,820 | ₩474,549 | -0.79% | 1219.1만 |
|---|
| 2025.11.11 | ₩479,559 | ₩483,460 | ₩467,135 | ₩470,194 | -1.95% | 1644.7만 |
|---|
| 2025.11.10 | ₩478,129 | ₩480,935 | ₩473,734 | ₩478,784 | +0.14% | 1640.9만 |
|---|
| 2025.11.07 | ₩473,173 | ₩473,587 | ₩450,569 | ₩466,814 | -1.34% | 2190.3만 |
|---|
| 2025.11.06 | ₩481,082 | ₩485,611 | ₩471,196 | ₩475,043 | -1.26% | 1989.7만 |
|---|
| 2025.11.05 | ₩468,764 | ₩487,441 | ₩467,696 | ₩479,572 | +2.31% | 1708.8만 |
|---|
| 2025.11.04 | ₩478,958 | ₩492,891 | ₩468,911 | ₩470,167 | -1.84% | 2404.8만 |
|---|
| 2025.11.03 | ₩496,966 | ₩500,773 | ₩483,580 | ₩484,341 | -2.54% | 1719.9만 |
|---|
| 2025.10.31 | ₩505,342 | ₩506,077 | ₩487,748 | ₩493,800 | -2.28% | 2159.8만 |
|---|
| 2025.10.30 | ₩516,203 | ₩516,203 | ₩494,374 | ₩502,938 | -2.57% | 2429.5만 |
|---|
| 2025.10.29 | ₩498,556 | ₩516,310 | ₩498,556 | ₩515,642 | +3.43% | 2497.5만 |
|---|
| 2025.10.28 | ₩484,435 | ₩499,718 | ₩484,315 | ₩498,262 | +2.85% | 2105.6만 |
|---|
| 2025.10.27 | ₩482,992 | ₩484,609 | ₩474,362 | ₩483,673 | +0.14% | 2006.6만 |
|---|
| 2025.10.24 | ₩470,929 | ₩478,664 | ₩468,751 | ₩473,093 | +0.46% | 1614.4만 |
|---|
| 2025.10.23 | ₩454,751 | ₩462,993 | ₩454,751 | ₩459,947 | +1.14% | 1285.9만 |
|---|
| 2025.10.22 | ₩463,968 | ₩464,917 | ₩448,218 | ₩454,617 | -2.02% | 1926.9만 |
|---|
| 2025.10.21 | ₩467,576 | ₩469,045 | ₩455,966 | ₩457,770 | -2.10% | 1609.3만 |
|---|
| 2025.10.20 | ₩472,652 | ₩476,379 | ₩464,690 | ₩466,560 | -1.29% | 1564만 |
|---|
| 2025.10.17 | ₩467,054 | ₩468,871 | ₩455,258 | ₩466,680 | -0.08% | 2093.8만 |
|---|
| 2025.10.16 | ₩476,660 | ₩485,263 | ₩466,894 | ₩473,120 | -0.74% | 2031.7만 |
|---|
| 2025.10.15 | ₩473,547 | ₩480,133 | ₩464,236 | ₩469,352 | -0.89% | 2391.9만 |
|---|
| 2025.10.14 | ₩467,749 | ₩468,471 | ₩453,749 | ₩459,734 | -1.71% | 2207.8만 |
|---|
| 2025.10.13 | ₩471,276 | ₩480,107 | ₩458,919 | ₩476,526 | +1.11% | 4598.4만 |
|---|
| 2025.10.10 | ₩461,417 | ₩468,377 | ₩432,908 | ₩433,683 | -6.01% | 2894.1만 |
|---|