시장 데이터를 불러오는 중
전체 종목
Broadridge Financial Solutions, Inc. Common Stock 과거 주가
Broadridge Financial Solutions, Inc. Common Stock · BR · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Broadridge Financial Solutions, Inc. Common Stock · BR · NYSE
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩222,041 | ₩223,891 | ₩219,857 | ₩221,706 | -0.15% | 75.1만 |
| 2026.10.08 | ₩215,462 | ₩221,546 | ₩213,599 | ₩221,385 | +2.75% | 107.1만 |
| 2026.10.07 | ₩213,371 | ₩215,891 | ₩212,353 | ₩214,577 | +0.57% | 80.1만 |
| 2026.10.06 | ₩211,080 | ₩215,060 | ₩211,080 | ₩212,608 | +0.72% | 57만 |
| 2026.10.05 | ₩210,008 | ₩213,170 | ₩208,614 | ₩213,170 | +1.51% | 70.2만 |
| 2026.10.02 | ₩215,944 | ₩215,944 | ₩210,196 | ₩210,289 | -2.62% | 74.3만 |
| 2026.10.01 | ₩218,557 | ₩220,500 | ₩215,757 | ₩215,944 | -1.20% | 65.4만 |
| 2026.09.30 | ₩215,475 | ₩217,030 | ₩215,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,877 |
| +0.19% |
| 105.2만 |
| 2026.09.29 | ₩216,212 | ₩217,914 | ₩214,309 | ₩215,676 | -0.25% | 90.8만 |
|---|
| 2026.09.28 | ₩217,097 | ₩219,562 | ₩215,355 | ₩218,316 | +0.56% | 86.4만 |
|---|
| 2026.09.25 | ₩217,217 | ₩222,135 | ₩216,547 | ₩219,455 | +1.03% | 83.9만 |
|---|
| 2026.09.24 | ₩219,415 | ₩221,492 | ₩216,748 | ₩217,968 | -0.66% | 96.3만 |
|---|
| 2026.09.23 | ₩217,914 | ₩221,492 | ₩216,855 | ₩219,026 | +0.51% | 82.5만 |
|---|
| 2026.09.22 | ₩223,475 | ₩223,515 | ₩217,351 | ₩218,450 | -2.25% | 79.9만 |
|---|
| 2026.09.21 | ₩219,750 | ₩221,170 | ₩217,485 | ₩220,594 | +0.38% | 107.9만 |
|---|
| 2026.09.18 | ₩219,147 | ₩221,009 | ₩217,472 | ₩218,597 | -0.25% | 327.8만 |
|---|
| 2026.09.17 | ₩223,301 | ₩224,105 | ₩220,045 | ₩220,179 | -1.40% | 86만 |
|---|
| 2026.09.16 | ₩227,549 | ₩227,549 | ₩222,041 | ₩223,904 | -1.60% | 89.4만 |
|---|
| 2026.09.15 | ₩230,497 | ₩231,006 | ₩227,589 | ₩228,138 | -1.02% | 94.6만 |
|---|
| 2026.09.14 | ₩230,215 | ₩234,771 | ₩227,267 | ₩233,686 | +1.51% | 75.8만 |
|---|
| 2026.09.11 | ₩227,066 | ₩228,138 | ₩223,489 | ₩224,775 | -1.01% | 59.3만 |
|---|
| 2026.09.10 | ₩225,244 | ₩227,388 | ₩224,078 | ₩225,445 | +0.09% | 88.9만 |
|---|
| 2026.09.09 | ₩226,075 | ₩226,504 | ₩220,701 | ₩225,257 | -0.36% | 120.4만 |
|---|
| 2026.09.08 | ₩230,483 | ₩230,483 | ₩221,653 | ₩225,954 | -1.97% | 147.3만 |
|---|
| 2026.09.04 | ₩235,723 | ₩238,403 | ₩230,631 | ₩231,663 | -1.72% | 125만 |
|---|
| 2026.09.03 | ₩239,033 | ₩245,143 | ₩236,594 | ₩239,743 | +0.30% | 75.4만 |
|---|
| 2026.09.02 | ₩241,619 | ₩244,580 | ₩238,363 | ₩238,604 | -1.25% | 100.4만 |
|---|
| 2026.09.01 | ₩243,374 | ₩245,639 | ₩239,354 | ₩241,726 | -0.68% | 114.1만 |
|---|
| 2026.08.31 | ₩245,813 | ₩247,301 | ₩242,959 | ₩244,393 | -0.58% | 112.6만 |
|---|
| 2026.08.28 | ₩245,599 | ₩247,502 | ₩244,862 | ₩246,081 | +0.20% | 73.4만 |
|---|
| 2026.08.27 | ₩243,736 | ₩247,193 | ₩242,477 | ₩245,331 | +0.65% | 100.9만 |
|---|
| 2026.08.26 | ₩246,202 | ₩248,802 | ₩242,343 | ₩243,348 | -1.16% | 118.6만 |
|---|
| 2026.08.25 | ₩245,317 | ₩249,257 | ₩243,897 | ₩247,663 | +0.96% | 110.8만 |
|---|
| 2026.08.24 | ₩245,639 | ₩250,463 | ₩245,224 | ₩248,507 | +1.17% | 141만 |
|---|
| 2026.08.21 | ₩239,864 | ₩244,580 | ₩238,818 | ₩244,125 | +1.78% | 114.3만 |
|---|
| 2026.08.20 | ₩235,803 | ₩239,341 | ₩233,391 | ₩239,194 | +1.44% | 107.2만 |
|---|
| 2026.08.19 | ₩231,810 | ₩237,867 | ₩228,045 | ₩235,884 | +1.76% | 170.2만 |
|---|
| 2026.08.18 | ₩228,715 | ₩232,694 | ₩226,705 | ₩227,616 | -0.48% | 160.6만 |
|---|
| 2026.08.17 | ₩227,026 | ₩229,318 | ₩224,762 | ₩224,909 | -0.93% | 145.8만 |
|---|
| 2026.08.14 | ₩231,877 | ₩232,319 | ₩226,973 | ₩229,157 | -1.17% | 58.8만 |
|---|
| 2026.08.13 | ₩227,924 | ₩231,488 | ₩224,212 | ₩230,805 | +1.26% | 139만 |
|---|
| 2026.08.12 | ₩224,641 | ₩228,420 | ₩222,189 | ₩226,825 | +0.97% | 123.5만 |
|---|
| 2026.08.11 | ₩230,028 | ₩233,820 | ₩227,361 | ₩228,782 | -0.54% | 124.3만 |
|---|
| 2026.08.10 | ₩221,505 | ₩233,766 | ₩221,505 | ₩232,359 | +4.90% | 174.6만 |
|---|
| 2026.08.07 | ₩220,728 | ₩224,855 | ₩219,200 | ₩223,113 | +1.08% | 217만 |
|---|
| 2026.08.06 | ₩216,829 | ₩220,808 | ₩214,403 | ₩220,768 | +1.82% | 145.6만 |
|---|
| 2026.08.05 | ₩227,375 | ₩228,594 | ₩216,011 | ₩218,973 | -3.70% | 159.4만 |
|---|
| 2026.08.04 | ₩225,525 | ₩237,103 | ₩224,199 | ₩225,673 | +0.07% | 251.7만 |
|---|
| 2026.08.03 | ₩211,241 | ₩214,028 | ₩209,673 | ₩210,839 | -0.19% | 131만 |
|---|
| 2026.07.31 | ₩205,881 | ₩207,422 | ₩204,165 | ₩206,296 | +0.20% | 93.6만 |
|---|
| 2026.07.30 | ₩209,365 | ₩210,155 | ₩201,392 | ₩207,395 | -0.94% | 108만 |
|---|
| 2026.07.29 | ₩212,085 | ₩218,745 | ₩210,866 | ₩213,331 | +0.59% | 104.9만 |
|---|
| 2026.07.28 | ₩208,279 | ₩215,663 | ₩207,998 | ₩211,964 | +1.77% | 136.4만 |
|---|
| 2026.07.27 | ₩202,772 | ₩206,979 | ₩201,016 | ₩204,728 | +0.96% | 73.9만 |
|---|
| 2026.07.24 | ₩195,643 | ₩199,944 | ₩194,718 | ₩199,556 | +2.00% | 73.4만 |
|---|
| 2026.07.23 | ₩193,351 | ₩195,214 | ₩191,676 | ₩193,499 | +0.08% | 64.8만 |
|---|
| 2026.07.22 | ₩195,643 | ₩196,822 | ₩191,784 | ₩193,124 | -1.29% | 69.7만 |
|---|
| 2026.07.21 | ₩196,956 | ₩199,047 | ₩193,914 | ₩194,316 | -1.34% | 88만 |
|---|
| 2026.07.20 | ₩199,663 | ₩202,343 | ₩196,876 | ₩201,030 | +0.68% | 100.1만 |
|---|
| 2026.07.17 | ₩205,586 | ₩207,877 | ₩200,494 | ₩200,882 | -2.29% | 95.7만 |
|---|
| 2026.07.16 | ₩200,480 | ₩205,988 | ₩199,181 | ₩205,103 | +2.31% | 112.7만 |
|---|
| 2026.07.15 | ₩197,465 | ₩202,490 | ₩197,037 | ₩197,506 | +0.02% | 71.1만 |
|---|
| 2026.07.14 | ₩196,058 | ₩199,408 | ₩195,308 | ₩195,670 | -0.20% | 88.5만 |
|---|
| 2026.07.13 | ₩199,770 | ₩203,335 | ₩199,623 | ₩202,397 | +1.31% | 78.2만 |
|---|
| 2026.07.10 | ₩201,325 | ₩201,954 | ₩195,348 | ₩197,613 | -1.84% | 79.7만 |
|---|
| 2026.07.09 | ₩194,691 | ₩197,492 | ₩193,016 | ₩197,412 | +1.40% | 92.7만 |
|---|
| 2026.07.08 | ₩197,506 | ₩198,430 | ₩195,214 | ₩197,077 | -0.22% | 105.9만 |
|---|
| 2026.07.07 | ₩198,296 | ₩201,499 | ₩197,104 | ₩199,127 | +0.42% | 114.2만 |
|---|
| 2026.07.06 | ₩191,703 | ₩194,102 | ₩188,420 | ₩193,995 | +1.20% | 132만 |
|---|
| 2026.07.02 | ₩190,162 | ₩193,633 | ₩189,117 | ₩192,896 | +1.44% | 102.4만 |
|---|
| 2026.07.01 | ₩182,564 | ₩192,588 | ₩182,564 | ₩188,849 | +3.44% | 143.7만 |
|---|
| 2026.06.30 | ₩180,313 | ₩183,998 | ₩179,402 | ₩183,516 | +1.78% | 147.1만 |
|---|
| 2026.06.29 | ₩188,501 | ₩188,608 | ₩180,259 | ₩181,492 | -3.72% | 125.4만 |
|---|
| 2026.06.26 | ₩182,966 | ₩188,420 | ₩182,591 | ₩184,829 | +1.02% | 531.7만 |
|---|
| 2026.06.25 | ₩186,933 | ₩191,408 | ₩181,948 | ₩182,591 | -2.32% | 190.3만 |
|---|
| 2026.06.24 | ₩185,834 | ₩188,742 | ₩182,685 | ₩187,737 | +1.02% | 244.4만 |
|---|
| 2026.06.23 | ₩186,852 | ₩186,852 | ₩182,631 | ₩182,685 | -2.23% | 157.8만 |
|---|
| 2026.06.22 | ₩182,363 | ₩184,347 | ₩179,335 | ₩182,538 | +0.10% | 182.6만 |
|---|
| 2026.06.18 | ₩186,571 | ₩186,571 | ₩182,216 | ₩184,387 | -1.17% | 344.3만 |
|---|
| 2026.06.17 | ₩190,846 | ₩195,871 | ₩186,933 | ₩187,107 | -1.96% | 132.9만 |
|---|
| 2026.06.16 | ₩192,212 | ₩194,678 | ₩191,690 | ₩192,802 | +0.31% | 134.9만 |
|---|
| 2026.06.15 | ₩193,485 | ₩196,728 | ₩190,993 | ₩191,328 | -1.12% | 104.3만 |
|---|
| 2026.06.12 | ₩192,239 | ₩194,732 | ₩189,251 | ₩194,129 | +0.98% | 120.2만 |
|---|
| 2026.06.11 | ₩195,107 | ₩197,157 | ₩193,217 | ₩194,115 | -0.51% | 126.5만 |
|---|
| 2026.06.10 | ₩199,596 | ₩200,963 | ₩194,531 | ₩196,233 | -1.69% | 118.9만 |
|---|
| 2026.06.09 | ₩201,204 | ₩202,544 | ₩196,420 | ₩201,057 | -0.07% | 85.3만 |
|---|
| 2026.06.08 | ₩201,378 | ₩201,378 | ₩198,551 | ₩199,636 | -0.87% | 97.1만 |
|---|
| 2026.06.05 | ₩208,373 | ₩209,124 | ₩202,678 | ₩202,799 | -2.68% | 134.5만 |
|---|
| 2026.06.04 | ₩209,097 | ₩213,036 | ₩205,680 | ₩206,497 | -1.24% | 202.2만 |
|---|
| 2026.06.03 | ₩205,103 | ₩206,082 | ₩201,847 | ₩204,474 | -0.31% | 162.9만 |
|---|
| 2026.06.02 | ₩210,598 | ₩210,879 | ₩203,723 | ₩207,475 | -1.48% | 164.3만 |
|---|
| 2026.06.01 | ₩207,770 | ₩214,403 | ₩207,770 | ₩214,350 | +3.17% | 134.4만 |
|---|
| 2026.05.29 | ₩202,062 | ₩206,618 | ₩201,284 | ₩205,988 | +1.94% | 238.9만 |
|---|
| 2026.05.28 | ₩196,822 | ₩201,954 | ₩195,790 | ₩200,628 | +1.93% | 130.7만 |
|---|
| 2026.05.27 | ₩197,144 | ₩199,167 | ₩195,656 | ₩197,117 | -0.01% | 153.2만 |
|---|
| 2026.05.26 | ₩199,207 | ₩199,676 | ₩196,728 | ₩196,916 | -1.15% | 219.3만 |
|---|
| 2026.05.22 | ₩201,660 | ₩205,586 | ₩200,963 | ₩201,660 | 0.00% | 89.6만 |
|---|
| 2026.05.21 | ₩197,814 | ₩201,526 | ₩195,656 | ₩201,030 | +1.63% | 109.2만 |
|---|
| 2026.05.20 | ₩198,939 | ₩201,083 | ₩195,080 | ₩199,931 | +0.50% | 130.1만 |
|---|
| 2026.05.19 | ₩204,527 | ₩205,237 | ₩198,618 | ₩200,239 | -2.10% | 153만 |
|---|
| 2026.05.18 | ₩194,169 | ₩202,289 | ₩193,834 | ₩201,834 | +3.95% | 175.3만 |
|---|
| 2026.05.15 | ₩195,268 | ₩198,082 | ₩193,673 | ₩195,134 | -0.07% | 248.4만 |
|---|
| 2026.05.14 | ₩193,445 | ₩197,104 | ₩191,730 | ₩192,119 | -0.69% | 154.6만 |
|---|
| 2026.05.13 | ₩197,439 | ₩198,269 | ₩187,321 | ₩192,869 | -2.31% | 226.5만 |
|---|
| 2026.05.12 | ₩201,110 | ₩203,469 | ₩198,417 | ₩200,373 | -0.37% | 256.1만 |
|---|
| 2026.05.11 | ₩198,698 | ₩201,700 | ₩196,487 | ₩199,837 | +0.57% | 180.3만 |
|---|
| 2026.05.08 | ₩204,286 | ₩204,514 | ₩198,805 | ₩200,333 | -1.94% | 165만 |
|---|
| 2026.05.07 | ₩204,916 | ₩209,258 | ₩202,343 | ₩204,876 | -0.02% | 176.1만 |
|---|
| 2026.05.06 | ₩203,281 | ₩206,872 | ₩202,450 | ₩204,795 | +0.74% | 85.7만 |
|---|
| 2026.05.05 | ₩205,532 | ₩205,532 | ₩200,628 | ₩203,871 | -0.81% | 90.2만 |
|---|
| 2026.05.04 | ₩206,993 | ₩208,266 | ₩200,829 | ₩206,162 | -0.40% | 180.9만 |
|---|
| 2026.05.01 | ₩211,375 | ₩213,358 | ₩203,562 | ₩208,038 | -1.58% | 119.5만 |
|---|
| 2026.04.30 | ₩209,124 | ₩211,000 | ₩199,730 | ₩206,336 | -1.33% | 270만 |
|---|
| 2026.04.29 | ₩214,403 | ₩216,172 | ₩212,420 | ₩215,408 | +0.47% | 100.5만 |
|---|
| 2026.04.28 | ₩213,144 | ₩215,113 | ₩210,638 | ₩212,835 | -0.14% | 79.3만 |
|---|
| 2026.04.27 | ₩208,065 | ₩213,291 | ₩207,837 | ₩209,526 | +0.70% | 93.4만 |
|---|
| 2026.04.24 | ₩206,644 | ₩209,552 | ₩205,117 | ₩207,797 | +0.56% | 99.8만 |
|---|
| 2026.04.23 | ₩212,031 | ₩212,581 | ₩205,103 | ₩208,976 | -1.44% | 118.1만 |
|---|
| 2026.04.22 | ₩217,271 | ₩218,343 | ₩212,996 | ₩215,261 | -0.93% | 79.6만 |
|---|
| 2026.04.21 | ₩216,427 | ₩221,278 | ₩215,154 | ₩216,909 | +0.22% | 106.8만 |
|---|
| 2026.04.20 | ₩217,981 | ₩219,884 | ₩215,690 | ₩216,118 | -0.85% | 105.8만 |
|---|
| 2026.04.17 | ₩219,334 | ₩221,344 | ₩214,899 | ₩218,316 | -0.46% | 123.5만 |
|---|
| 2026.04.16 | ₩217,164 | ₩220,581 | ₩216,614 | ₩217,646 | +0.22% | 116.8만 |
|---|
| 2026.04.15 | ₩213,438 | ₩219,281 | ₩213,425 | ₩215,515 | +0.97% | 104.4만 |
|---|
| 2026.04.14 | ₩211,495 | ₩214,216 | ₩210,088 | ₩212,541 | +0.49% | 116.7만 |
|---|
| 2026.04.13 | ₩203,214 | ₩211,495 | ₩201,673 | ₩210,866 | +3.77% | 117.9만 |
|---|
| 2026.04.10 | ₩206,001 | ₩206,792 | ₩201,137 | ₩202,504 | -1.70% | 122.3만 |
|---|
| 2026.04.09 | ₩213,814 | ₩214,685 | ₩206,698 | ₩207,422 | -2.99% | 167.3만 |
|---|
| 2026.04.08 | ₩218,329 | ₩219,683 | ₩214,564 | ₩215,703 | -1.20% | 134.7만 |
|---|
| 2026.04.07 | ₩216,721 | ₩217,726 | ₩213,184 | ₩214,269 | -1.13% | 154.9만 |
|---|
| 2026.04.06 | ₩215,180 | ₩218,236 | ₩213,532 | ₩217,726 | +1.18% | 102.4만 |
|---|
| 2026.04.02 | ₩216,051 | ₩221,559 | ₩212,956 | ₩215,649 | -0.19% | 193.1만 |
|---|
| 2026.04.01 | ₩217,633 | ₩217,633 | ₩208,427 | ₩214,376 | -1.50% | 250.4만 |
|---|
| 2026.03.31 | ₩221,505 | ₩221,505 | ₩215,636 | ₩217,726 | -1.71% | 215만 |
|---|
| 2026.03.30 | ₩212,876 | ₩220,232 | ₩212,165 | ₩219,013 | +2.88% | 228.9만 |
|---|
| 2026.03.27 | ₩213,639 | ₩214,350 | ₩210,303 | ₩210,946 | -1.26% | 183.4만 |
|---|
| 2026.03.26 | ₩218,490 | ₩222,309 | ₩213,827 | ₩214,175 | -1.97% | 152.2만 |
|---|
| 2026.03.25 | ₩223,609 | ₩224,038 | ₩215,596 | ₩218,906 | -2.10% | 119.8만 |
|---|
| 2026.03.24 | ₩227,978 | ₩227,978 | ₩213,144 | ₩220,607 | -3.23% | 211.2만 |
|---|
| 2026.03.23 | ₩236,031 | ₩236,031 | ₩227,669 | ₩228,929 | -3.01% | 258.6만 |
|---|
| 2026.03.20 | ₩233,110 | ₩236,460 | ₩231,756 | ₩233,646 | +0.23% | 616.1만 |
|---|
| 2026.03.19 | ₩234,343 | ₩240,266 | ₩233,056 | ₩233,673 | -0.29% | 133.2만 |
|---|
| 2026.03.18 | ₩237,090 | ₩240,493 | ₩234,101 | ₩234,423 | -1.12% | 114.1만 |
|---|
| 2026.03.17 | ₩240,761 | ₩244,554 | ₩237,666 | ₩238,778 | -0.82% | 110.2만 |
|---|
| 2026.03.16 | ₩237,599 | ₩240,212 | ₩236,875 | ₩239,314 | +0.72% | 169.7만 |
|---|
| 2026.03.13 | ₩239,542 | ₩240,815 | ₩237,478 | ₩238,952 | -0.25% | 180.1만 |
|---|
| 2026.03.12 | ₩246,684 | ₩249,539 | ₩237,559 | ₩237,706 | -3.64% | 146.8만 |
|---|
| 2026.03.11 | ₩250,142 | ₩254,309 | ₩242,128 | ₩245,384 | -1.90% | 126.1만 |
|---|
| 2026.03.10 | ₩255,770 | ₩255,770 | ₩246,751 | ₩250,088 | -2.22% | 166.9만 |
|---|
| 2026.03.09 | ₩259,696 | ₩260,754 | ₩251,776 | ₩253,277 | -2.47% | 245.2만 |
|---|
| 2026.03.06 | ₩255,341 | ₩264,493 | ₩253,264 | ₩263,823 | +3.32% | 172.8만 |
|---|
| 2026.03.05 | ₩251,629 | ₩257,632 | ₩250,745 | ₩255,796 | +1.66% | 105.3만 |
|---|
| 2026.03.04 | ₩248,828 | ₩255,528 | ₩248,828 | ₩252,915 | +1.64% | 86.6만 |
|---|
| 2026.03.03 | ₩246,805 | ₩253,250 | ₩245,987 | ₩251,267 | +1.81% | 122.3만 |
|---|
| 2026.03.02 | ₩244,701 | ₩251,669 | ₩244,701 | ₩249,914 | +2.13% | 94.6만 |
|---|
| 2026.02.27 | ₩243,616 | ₩249,244 | ₩241,592 | ₩249,070 | +2.24% | 176.4만 |
|---|
| 2026.02.26 | ₩240,668 | ₩247,663 | ₩240,641 | ₩245,572 | +2.04% | 120.1만 |
|---|
| 2026.02.25 | ₩237,773 | ₩239,998 | ₩235,669 | ₩237,612 | -0.07% | 129.4만 |
|---|
| 2026.02.24 | ₩235,482 | ₩241,123 | ₩235,174 | ₩238,229 | +1.17% | 98.9만 |
|---|
| 2026.02.23 | ₩236,996 | ₩237,559 | ₩232,359 | ₩235,482 | -0.64% | 142.8만 |
|---|
| 2026.02.20 | ₩236,179 | ₩238,792 | ₩233,713 | ₩237,210 | +0.44% | 110.4만 |
|---|
| 2026.02.19 | ₩236,969 | ₩239,408 | ₩234,919 | ₩236,125 | -0.36% | 112.7만 |
|---|
| 2026.02.18 | ₩233,927 | ₩238,845 | ₩233,927 | ₩238,684 | +2.03% | 140.9만 |
|---|
| 2026.02.17 | ₩234,008 | ₩236,567 | ₩229,693 | ₩233,338 | -0.29% | 159.9만 |
|---|
| 2026.02.13 | ₩229,398 | ₩233,994 | ₩227,509 | ₩232,761 | +1.47% | 181.3만 |
|---|
| 2026.02.12 | ₩223,529 | ₩228,835 | ₩219,375 | ₩228,433 | +2.19% | 233.6만 |
|---|
| 2026.02.11 | ₩229,639 | ₩231,167 | ₩222,390 | ₩224,520 | -2.23% | 242.9만 |
|---|
| 2026.02.10 | ₩241,833 | ₩241,833 | ₩229,465 | ₩231,167 | -4.41% | 249.4만 |
|---|
| 2026.02.09 | ₩243,013 | ₩245,130 | ₩235,656 | ₩242,611 | -0.17% | 240.1만 |
|---|
| 2026.02.06 | ₩259,682 | ₩262,604 | ₩242,664 | ₩243,763 | -6.13% | 193.2만 |
|---|
| 2026.02.05 | ₩257,311 | ₩262,175 | ₩255,180 | ₩259,347 | +0.79% | 183.2만 |
|---|
| 2026.02.04 | ₩254,242 | ₩255,475 | ₩246,577 | ₩254,765 | +0.21% | 196.1만 |
|---|
| 2026.02.03 | ₩268,098 | ₩270,175 | ₩245,626 | ₩249,177 | -7.06% | 264.7만 |
|---|
| 2026.02.02 | ₩264,734 | ₩268,513 | ₩262,644 | ₩265,780 | +0.39% | 157만 |
|---|
| 2026.01.30 | ₩263,234 | ₩265,538 | ₩261,317 | ₩264,131 | +0.34% | 93.9만 |
|---|
| 2026.01.29 | ₩272,801 | ₩274,704 | ₩258,704 | ₩262,590 | -3.74% | 188.7만 |
|---|
| 2026.01.28 | ₩276,017 | ₩278,416 | ₩273,217 | ₩274,557 | -0.53% | 75.8만 |
|---|
| 2026.01.27 | ₩278,068 | ₩278,068 | ₩274,784 | ₩276,607 | -0.53% | 74만 |
|---|
| 2026.01.26 | ₩278,470 | ₩280,372 | ₩276,982 | ₩279,890 | +0.51% | 51.8만 |
|---|
| 2026.01.23 | ₩278,309 | ₩280,225 | ₩274,181 | ₩278,108 | -0.07% | 83.7만 |
|---|
| 2026.01.22 | ₩278,295 | ₩283,240 | ₩277,786 | ₩281,123 | +1.02% | 100.5만 |
|---|
| 2026.01.21 | ₩281,217 | ₩283,816 | ₩274,610 | ₩277,183 | -1.43% | 126.7만 |
|---|
| 2026.01.20 | ₩290,061 | ₩292,111 | ₩279,622 | ₩280,439 | -3.32% | 95.9만 |
|---|
| 2026.01.16 | ₩292,835 | ₩294,818 | ₩290,315 | ₩292,982 | +0.05% | 69.6만 |
|---|
| 2026.01.15 | ₩297,096 | ₩297,350 | ₩292,861 | ₩293,947 | -1.06% | 98.9만 |
|---|
| 2026.01.14 | ₩295,689 | ₩297,752 | ₩293,491 | ₩296,091 | +0.14% | 74.6만 |
|---|
| 2026.01.13 | ₩298,007 | ₩298,664 | ₩294,885 | ₩296,426 | -0.53% | 70.8만 |
|---|
| 2026.01.12 | ₩298,731 | ₩300,848 | ₩295,769 | ₩298,851 | +0.04% | 64.6만 |
|---|
| 2026.01.09 | ₩298,543 | ₩300,620 | ₩297,431 | ₩299,307 | +0.26% | 72만 |
|---|
| 2026.01.08 | ₩294,938 | ₩299,722 | ₩294,081 | ₩298,704 | +1.28% | 49.7만 |
|---|
| 2026.01.07 | ₩297,967 | ₩299,213 | ₩292,567 | ₩294,094 | -1.30% | 57.3만 |
|---|
| 2026.01.06 | ₩296,855 | ₩299,401 | ₩293,907 | ₩297,082 | +0.08% | 60.3만 |
|---|
| 2026.01.05 | ₩294,081 | ₩300,178 | ₩292,982 | ₩298,583 | +1.53% | 67.6만 |
|---|
| 2026.01.02 | ₩299,052 | ₩300,700 | ₩293,773 | ₩295,434 | -1.21% | 54.4만 |
|---|
| 2025.12.31 | ₩301,464 | ₩301,987 | ₩298,878 | ₩299,052 | -0.80% | 29.1만 |
|---|
| 2025.12.30 | ₩303,340 | ₩304,292 | ₩301,625 | ₩301,826 | -0.50% | 33.2만 |
|---|
| 2025.12.29 | ₩306,074 | ₩307,896 | ₩304,211 | ₩304,694 | -0.45% | 31만 |
|---|
| 2025.12.26 | ₩306,275 | ₩306,650 | ₩304,801 | ₩305,779 | -0.16% | 23.4만 |
|---|
| 2025.12.24 | ₩303,247 | ₩306,650 | ₩303,247 | ₩306,034 | +0.92% | 14.7만 |
|---|
| 2025.12.23 | ₩305,873 | ₩305,940 | ₩303,260 | ₩304,667 | -0.39% | 39.6만 |
|---|
| 2025.12.22 | ₩303,072 | ₩306,476 | ₩302,590 | ₩305,819 | +0.91% | 49만 |
|---|
| 2025.12.19 | ₩302,912 | ₩305,417 | ₩301,169 | ₩302,791 | -0.04% | 244만 |
|---|
| 2025.12.18 | ₩308,486 | ₩309,437 | ₩302,268 | ₩303,662 | -1.56% | 78.6만 |
|---|
| 2025.12.17 | ₩304,627 | ₩310,134 | ₩304,439 | ₩306,556 | +0.63% | 109.7만 |
|---|
| 2025.12.16 | ₩308,647 | ₩309,290 | ₩304,520 | ₩304,814 | -1.24% | 78.4만 |
|---|
| 2025.12.15 | ₩308,419 | ₩309,705 | ₩304,051 | ₩307,173 | -0.40% | 63.7만 |
|---|
| 2025.12.12 | ₩310,215 | ₩312,077 | ₩307,588 | ₩308,272 | -0.63% | 59.1만 |
|---|
| 2025.12.11 | ₩305,967 | ₩311,340 | ₩305,216 | ₩310,215 | +1.39% | 59만 |
|---|
| 2025.12.10 | ₩302,469 | ₩304,734 | ₩300,781 | ₩304,064 | +0.53% | 66.6만 |
|---|
| 2025.12.09 | ₩305,190 | ₩305,913 | ₩301,304 | ₩301,933 | -1.07% | 64.7만 |
|---|
| 2025.12.08 | ₩309,880 | ₩309,880 | ₩303,086 | ₩304,908 | -1.60% | 65.4만 |
|---|
| 2025.12.05 | ₩308,808 | ₩312,359 | ₩307,481 | ₩310,911 | +0.68% | 74.9만 |
|---|
| 2025.12.04 | ₩309,357 | ₩311,555 | ₩307,119 | ₩309,384 | +0.01% | 58.5만 |
|---|
| 2025.12.03 | ₩304,533 | ₩308,982 | ₩304,533 | ₩308,821 | +1.41% | 74.1만 |
|---|
| 2025.12.02 | ₩304,439 | ₩307,642 | ₩301,478 | ₩305,002 | +0.18% | 74.9만 |
|---|
| 2025.12.01 | ₩304,265 | ₩306,865 | ₩303,273 | ₩303,582 | -0.22% | 66.9만 |
|---|
| 2025.11.28 | ₩306,449 | ₩307,200 | ₩303,139 | ₩305,645 | -0.26% | 22.3만 |
|---|
| 2025.11.26 | ₩304,386 | ₩307,642 | ₩304,386 | ₩304,975 | +0.19% | 56.6만 |
|---|
| 2025.11.25 | ₩304,680 | ₩307,535 | ₩304,680 | ₩305,819 | +0.37% | 43.3만 |
|---|
| 2025.11.24 | ₩306,061 | ₩308,499 | ₩303,139 | ₩303,153 | -0.95% | 114만 |
|---|
| 2025.11.21 | ₩305,699 | ₩309,223 | ₩304,707 | ₩306,047 | +0.11% | 91.5만 |
|---|
| 2025.11.20 | ₩304,546 | ₩307,173 | ₩302,242 | ₩304,345 | -0.07% | 100만 |
|---|
| 2025.11.19 | ₩300,982 | ₩304,761 | ₩296,560 | ₩303,287 | +0.77% | 96.1만 |
|---|
| 2025.11.18 | ₩301,357 | ₩303,756 | ₩300,781 | ₩301,424 | +0.02% | 72.7만 |
|---|
| 2025.11.17 | ₩302,737 | ₩305,310 | ₩300,969 | ₩301,196 | -0.51% | 79.7만 |
|---|
| 2025.11.14 | ₩302,309 | ₩306,235 | ₩301,156 | ₩302,925 | +0.20% | 125.7만 |
|---|
| 2025.11.13 | ₩297,779 | ₩303,555 | ₩295,381 | ₩302,322 | +1.53% | 67.6만 |
|---|
| 2025.11.12 | ₩300,365 | ₩306,074 | ₩298,369 | ₩299,709 | -0.22% | 70.5만 |
|---|
| 2025.11.11 | ₩299,883 | ₩301,933 | ₩297,886 | ₩298,650 | -0.41% | 81.2만 |
|---|
| 2025.11.10 | ₩295,662 | ₩300,955 | ₩295,367 | ₩299,039 | +1.14% | 79.7만 |
|---|
| 2025.11.07 | ₩292,379 | ₩297,659 | ₩290,999 | ₩297,109 | +1.62% | 64.7만 |
|---|
| 2025.11.06 | ₩291,495 | ₩295,608 | ₩288,212 | ₩291,441 | -0.02% | 78.1만 |
|---|
| 2025.11.05 | ₩296,613 | ₩299,481 | ₩292,031 | ₩292,902 | -1.25% | 82.1만 |
|---|
| 2025.11.04 | ₩302,536 | ₩304,091 | ₩293,183 | ₩298,637 | -1.29% | 92만 |
|---|
| 2025.11.03 | ₩293,826 | ₩298,128 | ₩291,897 | ₩296,386 | +0.87% | 104.9만 |
|---|
| 2025.10.31 | ₩294,443 | ₩296,774 | ₩292,794 | ₩295,340 | +0.30% | 90.2만 |
|---|
| 2025.10.30 | ₩295,126 | ₩298,824 | ₩293,719 | ₩296,144 | +0.35% | 109.6만 |
|---|
| 2025.10.29 | ₩304,359 | ₩305,860 | ₩291,977 | ₩294,644 | -3.19% | 107.8만 |
|---|
| 2025.10.28 | ₩309,223 | ₩310,777 | ₩307,012 | ₩307,937 | -0.42% | 40.8만 |
|---|
| 2025.10.27 | ₩313,216 | ₩313,216 | ₩308,526 | ₩310,777 | -0.78% | 41.5만 |
|---|
| 2025.10.24 | ₩313,672 | ₩315,267 | ₩309,076 | ₩311,273 | -0.76% | 46.7만 |
|---|
| 2025.10.23 | ₩313,766 | ₩316,272 | ₩308,325 | ₩311,019 | -0.88% | 38.2만 |
|---|
| 2025.10.22 | ₩309,987 | ₩314,597 | ₩309,411 | ₩312,158 | +0.70% | 43.2만 |
|---|
| 2025.10.21 | ₩308,607 | ₩312,560 | ₩306,181 | ₩311,313 | +0.88% | 35.7만 |
|---|
| 2025.10.20 | ₩306,958 | ₩310,014 | ₩305,618 | ₩309,116 | +0.70% | 37.9만 |
|---|
| 2025.10.17 | ₩304,064 | ₩307,052 | ₩302,335 | ₩306,851 | +0.92% | 53.4만 |
|---|
| 2025.10.16 | ₩310,885 | ₩312,881 | ₩302,376 | ₩303,354 | -2.42% | 86.6만 |
|---|
| 2025.10.15 | ₩313,859 | ₩316,138 | ₩310,121 | ₩310,201 | -1.17% | 74만 |
|---|
| 2025.10.14 | ₩311,997 | ₩315,829 | ₩311,474 | ₩314,918 | +0.94% | 42.9만 |
|---|
| 2025.10.13 | ₩312,225 | ₩313,873 | ₩310,536 | ₩311,782 | -0.14% | 36.4만 |
|---|
| 2025.10.10 | ₩315,065 | ₩315,736 | ₩311,715 | ₩312,024 | -0.97% | 49만 |
|---|