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 | ₩222,245 | ₩224,096 | ₩220,059 | ₩221,910 | -0.15% | 75.1만 |
| 2026.10.08 | ₩215,660 | ₩221,749 | ₩213,795 | ₩221,588 | +2.75% | 107.1만 |
| 2026.10.07 | ₩213,567 | ₩216,089 | ₩212,548 | ₩214,774 | +0.57% | 80.1만 |
| 2026.10.06 | ₩211,274 | ₩215,257 | ₩211,274 | ₩212,803 | +0.72% | 57만 |
| 2026.10.05 | ₩210,201 | ₩213,366 | ₩208,806 | ₩213,366 | +1.51% | 70.2만 |
| 2026.10.02 | ₩216,142 | ₩216,142 | ₩210,388 | ₩210,482 | -2.62% | 74.3만 |
| 2026.10.01 | ₩218,758 | ₩220,703 | ₩215,955 | ₩216,142 | -1.20% | 65.4만 |
| 2026.09.30 | ₩215,673 | ₩217,229 | ₩215,297 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,075 |
| +0.19% |
| 105.2만 |
| 2026.09.29 | ₩216,411 | ₩218,114 | ₩214,506 | ₩215,874 | -0.25% | 90.8만 |
|---|
| 2026.09.28 | ₩217,296 | ₩219,764 | ₩215,552 | ₩218,516 | +0.56% | 86.4만 |
|---|
| 2026.09.25 | ₩217,417 | ₩222,339 | ₩216,746 | ₩219,657 | +1.03% | 83.9만 |
|---|
| 2026.09.24 | ₩219,616 | ₩221,695 | ₩216,947 | ₩218,168 | -0.66% | 96.3만 |
|---|
| 2026.09.23 | ₩218,114 | ₩221,695 | ₩217,054 | ₩219,227 | +0.51% | 82.5만 |
|---|
| 2026.09.22 | ₩223,680 | ₩223,721 | ₩217,551 | ₩218,651 | -2.25% | 79.9만 |
|---|
| 2026.09.21 | ₩219,952 | ₩221,373 | ₩217,685 | ₩220,797 | +0.38% | 107.9만 |
|---|
| 2026.09.18 | ₩219,348 | ₩221,212 | ₩217,671 | ₩218,798 | -0.25% | 327.8만 |
|---|
| 2026.09.17 | ₩223,506 | ₩224,311 | ₩220,247 | ₩220,381 | -1.40% | 86만 |
|---|
| 2026.09.16 | ₩227,758 | ₩227,758 | ₩222,245 | ₩224,109 | -1.60% | 89.4만 |
|---|
| 2026.09.15 | ₩230,708 | ₩231,218 | ₩227,798 | ₩228,348 | -1.02% | 94.6만 |
|---|
| 2026.09.14 | ₩230,427 | ₩234,987 | ₩227,476 | ₩233,901 | +1.51% | 75.8만 |
|---|
| 2026.09.11 | ₩227,275 | ₩228,348 | ₩223,694 | ₩224,981 | -1.01% | 59.3만 |
|---|
| 2026.09.10 | ₩225,451 | ₩227,597 | ₩224,284 | ₩225,652 | +0.09% | 88.9만 |
|---|
| 2026.09.09 | ₩226,282 | ₩226,711 | ₩220,904 | ₩225,464 | -0.36% | 120.4만 |
|---|
| 2026.09.08 | ₩230,695 | ₩230,695 | ₩221,856 | ₩226,162 | -1.97% | 147.3만 |
|---|
| 2026.09.04 | ₩235,939 | ₩238,622 | ₩230,843 | ₩231,875 | -1.72% | 125만 |
|---|
| 2026.09.03 | ₩239,252 | ₩245,368 | ₩236,811 | ₩239,963 | +0.30% | 75.4만 |
|---|
| 2026.09.02 | ₩241,841 | ₩244,805 | ₩238,582 | ₩238,823 | -1.25% | 100.4만 |
|---|
| 2026.09.01 | ₩243,598 | ₩245,865 | ₩239,574 | ₩241,948 | -0.68% | 114.1만 |
|---|
| 2026.08.31 | ₩246,039 | ₩247,528 | ₩243,182 | ₩244,617 | -0.58% | 112.6만 |
|---|
| 2026.08.28 | ₩245,824 | ₩247,729 | ₩245,087 | ₩246,307 | +0.20% | 73.4만 |
|---|
| 2026.08.27 | ₩243,960 | ₩247,420 | ₩242,699 | ₩245,556 | +0.65% | 100.9만 |
|---|
| 2026.08.26 | ₩246,428 | ₩249,030 | ₩242,565 | ₩243,571 | -1.16% | 118.6만 |
|---|
| 2026.08.25 | ₩245,543 | ₩249,486 | ₩244,121 | ₩247,890 | +0.96% | 110.8만 |
|---|
| 2026.08.24 | ₩245,865 | ₩250,693 | ₩245,449 | ₩248,735 | +1.17% | 141만 |
|---|
| 2026.08.21 | ₩240,084 | ₩244,805 | ₩239,038 | ₩244,349 | +1.78% | 114.3만 |
|---|
| 2026.08.20 | ₩236,020 | ₩239,561 | ₩233,606 | ₩239,413 | +1.44% | 107.2만 |
|---|
| 2026.08.19 | ₩232,023 | ₩238,085 | ₩228,254 | ₩236,100 | +1.76% | 170.2만 |
|---|
| 2026.08.18 | ₩228,925 | ₩232,908 | ₩226,913 | ₩227,825 | -0.48% | 160.6만 |
|---|
| 2026.08.17 | ₩227,235 | ₩229,528 | ₩224,968 | ₩225,115 | -0.93% | 145.8만 |
|---|
| 2026.08.14 | ₩232,090 | ₩232,533 | ₩227,181 | ₩229,367 | -1.17% | 58.8만 |
|---|
| 2026.08.13 | ₩228,133 | ₩231,701 | ₩224,418 | ₩231,017 | +1.26% | 139만 |
|---|
| 2026.08.12 | ₩224,847 | ₩228,629 | ₩222,393 | ₩227,033 | +0.97% | 123.5만 |
|---|
| 2026.08.11 | ₩230,239 | ₩234,035 | ₩227,570 | ₩228,992 | -0.54% | 124.3만 |
|---|
| 2026.08.10 | ₩221,709 | ₩233,981 | ₩221,709 | ₩232,573 | +4.90% | 174.6만 |
|---|
| 2026.08.07 | ₩220,931 | ₩225,062 | ₩219,402 | ₩223,318 | +1.08% | 217만 |
|---|
| 2026.08.06 | ₩217,028 | ₩221,011 | ₩214,600 | ₩220,971 | +1.82% | 145.6만 |
|---|
| 2026.08.05 | ₩227,583 | ₩228,804 | ₩216,209 | ₩219,174 | -3.70% | 159.4만 |
|---|
| 2026.08.04 | ₩225,732 | ₩237,321 | ₩224,405 | ₩225,880 | +0.07% | 251.7만 |
|---|
| 2026.08.03 | ₩211,435 | ₩214,224 | ₩209,865 | ₩211,032 | -0.19% | 131만 |
|---|
| 2026.07.31 | ₩206,070 | ₩207,612 | ₩204,353 | ₩206,485 | +0.20% | 93.6만 |
|---|
| 2026.07.30 | ₩209,557 | ₩210,348 | ₩201,576 | ₩207,585 | -0.94% | 108만 |
|---|
| 2026.07.29 | ₩212,280 | ₩218,946 | ₩211,059 | ₩213,527 | +0.59% | 104.9만 |
|---|
| 2026.07.28 | ₩208,470 | ₩215,861 | ₩208,189 | ₩212,159 | +1.77% | 136.4만 |
|---|
| 2026.07.27 | ₩202,958 | ₩207,169 | ₩201,201 | ₩204,916 | +0.96% | 73.9만 |
|---|
| 2026.07.24 | ₩195,823 | ₩200,128 | ₩194,897 | ₩199,739 | +2.00% | 73.4만 |
|---|
| 2026.07.23 | ₩193,529 | ₩195,393 | ₩191,852 | ₩193,676 | +0.08% | 64.8만 |
|---|
| 2026.07.22 | ₩195,823 | ₩197,003 | ₩191,960 | ₩193,301 | -1.29% | 69.7만 |
|---|
| 2026.07.21 | ₩197,137 | ₩199,229 | ₩194,092 | ₩194,495 | -1.34% | 88만 |
|---|
| 2026.07.20 | ₩199,846 | ₩202,529 | ₩197,056 | ₩201,214 | +0.68% | 100.1만 |
|---|
| 2026.07.17 | ₩205,775 | ₩208,068 | ₩200,678 | ₩201,067 | -2.29% | 95.7만 |
|---|
| 2026.07.16 | ₩200,664 | ₩206,177 | ₩199,363 | ₩205,292 | +2.31% | 112.7만 |
|---|
| 2026.07.15 | ₩197,647 | ₩202,676 | ₩197,217 | ₩197,687 | +0.02% | 71.1만 |
|---|
| 2026.07.14 | ₩196,238 | ₩199,591 | ₩195,487 | ₩195,849 | -0.20% | 88.5만 |
|---|
| 2026.07.13 | ₩199,954 | ₩203,521 | ₩199,806 | ₩202,582 | +1.31% | 78.2만 |
|---|
| 2026.07.10 | ₩201,509 | ₩202,140 | ₩195,527 | ₩197,794 | -1.84% | 79.7만 |
|---|
| 2026.07.09 | ₩194,870 | ₩197,673 | ₩193,194 | ₩197,593 | +1.40% | 92.7만 |
|---|
| 2026.07.08 | ₩197,687 | ₩198,612 | ₩195,393 | ₩197,258 | -0.22% | 105.9만 |
|---|
| 2026.07.07 | ₩198,478 | ₩201,684 | ₩197,284 | ₩199,310 | +0.42% | 114.2만 |
|---|
| 2026.07.06 | ₩191,879 | ₩194,280 | ₩188,593 | ₩194,173 | +1.20% | 132만 |
|---|
| 2026.07.02 | ₩190,337 | ₩193,811 | ₩189,291 | ₩193,073 | +1.44% | 102.4만 |
|---|
| 2026.07.01 | ₩182,732 | ₩192,764 | ₩182,732 | ₩189,022 | +3.44% | 143.7만 |
|---|
| 2026.06.30 | ₩180,479 | ₩184,167 | ₩179,567 | ₩183,684 | +1.78% | 147.1만 |
|---|
| 2026.06.29 | ₩188,674 | ₩188,781 | ₩180,425 | ₩181,659 | -3.72% | 125.4만 |
|---|
| 2026.06.26 | ₩183,134 | ₩188,593 | ₩182,759 | ₩184,999 | +1.02% | 531.7만 |
|---|
| 2026.06.25 | ₩187,104 | ₩191,584 | ₩182,115 | ₩182,759 | -2.32% | 190.3만 |
|---|
| 2026.06.24 | ₩186,005 | ₩188,915 | ₩182,853 | ₩187,909 | +1.02% | 244.4만 |
|---|
| 2026.06.23 | ₩187,024 | ₩187,024 | ₩182,799 | ₩182,853 | -2.23% | 157.8만 |
|---|
| 2026.06.22 | ₩182,531 | ₩184,516 | ₩179,499 | ₩182,705 | +0.10% | 182.6만 |
|---|
| 2026.06.18 | ₩186,742 | ₩186,742 | ₩182,383 | ₩184,556 | -1.17% | 344.3만 |
|---|
| 2026.06.17 | ₩191,021 | ₩196,051 | ₩187,104 | ₩187,279 | -1.96% | 132.9만 |
|---|
| 2026.06.16 | ₩192,389 | ₩194,857 | ₩191,866 | ₩192,979 | +0.31% | 134.9만 |
|---|
| 2026.06.15 | ₩193,663 | ₩196,909 | ₩191,168 | ₩191,504 | -1.12% | 104.3만 |
|---|
| 2026.06.12 | ₩192,416 | ₩194,910 | ₩189,425 | ₩194,307 | +0.98% | 120.2만 |
|---|
| 2026.06.11 | ₩195,286 | ₩197,338 | ₩193,395 | ₩194,293 | -0.51% | 126.5만 |
|---|
| 2026.06.10 | ₩199,779 | ₩201,147 | ₩194,709 | ₩196,413 | -1.69% | 118.9만 |
|---|
| 2026.06.09 | ₩201,389 | ₩202,730 | ₩196,600 | ₩201,241 | -0.07% | 85.3만 |
|---|
| 2026.06.08 | ₩201,563 | ₩201,563 | ₩198,733 | ₩199,819 | -0.87% | 97.1만 |
|---|
| 2026.06.05 | ₩208,564 | ₩209,315 | ₩202,864 | ₩202,985 | -2.68% | 134.5만 |
|---|
| 2026.06.04 | ₩209,289 | ₩213,232 | ₩205,868 | ₩206,687 | -1.24% | 202.2만 |
|---|
| 2026.06.03 | ₩205,292 | ₩206,271 | ₩202,032 | ₩204,661 | -0.31% | 162.9만 |
|---|
| 2026.06.02 | ₩210,791 | ₩211,073 | ₩203,910 | ₩207,666 | -1.48% | 164.3만 |
|---|
| 2026.06.01 | ₩207,961 | ₩214,600 | ₩207,961 | ₩214,546 | +3.17% | 134.4만 |
|---|
| 2026.05.29 | ₩202,247 | ₩206,807 | ₩201,469 | ₩206,177 | +1.94% | 238.9만 |
|---|
| 2026.05.28 | ₩197,003 | ₩202,140 | ₩195,970 | ₩200,812 | +1.93% | 130.7만 |
|---|
| 2026.05.27 | ₩197,325 | ₩199,350 | ₩195,836 | ₩197,298 | -0.01% | 153.2만 |
|---|
| 2026.05.26 | ₩199,390 | ₩199,860 | ₩196,909 | ₩197,097 | -1.15% | 219.3만 |
|---|
| 2026.05.22 | ₩201,845 | ₩205,775 | ₩201,147 | ₩201,845 | 0.00% | 89.6만 |
|---|
| 2026.05.21 | ₩197,995 | ₩201,711 | ₩195,836 | ₩201,214 | +1.63% | 109.2만 |
|---|
| 2026.05.20 | ₩199,122 | ₩201,268 | ₩195,259 | ₩200,114 | +0.50% | 130.1만 |
|---|
| 2026.05.19 | ₩204,715 | ₩205,426 | ₩198,800 | ₩200,423 | -2.10% | 153만 |
|---|
| 2026.05.18 | ₩194,347 | ₩202,475 | ₩194,012 | ₩202,019 | +3.95% | 175.3만 |
|---|
| 2026.05.15 | ₩195,447 | ₩198,264 | ₩193,851 | ₩195,313 | -0.07% | 248.4만 |
|---|
| 2026.05.14 | ₩193,623 | ₩197,284 | ₩191,906 | ₩192,295 | -0.69% | 154.6만 |
|---|
| 2026.05.13 | ₩197,620 | ₩198,451 | ₩187,493 | ₩193,046 | -2.31% | 226.5만 |
|---|
| 2026.05.12 | ₩201,295 | ₩203,655 | ₩198,599 | ₩200,557 | -0.37% | 256.1만 |
|---|
| 2026.05.11 | ₩198,881 | ₩201,885 | ₩196,667 | ₩200,021 | +0.57% | 180.3만 |
|---|
| 2026.05.08 | ₩204,474 | ₩204,702 | ₩198,988 | ₩200,517 | -1.94% | 165만 |
|---|
| 2026.05.07 | ₩205,104 | ₩209,450 | ₩202,529 | ₩205,064 | -0.02% | 176.1만 |
|---|
| 2026.05.06 | ₩203,468 | ₩207,062 | ₩202,636 | ₩204,983 | +0.74% | 85.7만 |
|---|
| 2026.05.05 | ₩205,721 | ₩205,721 | ₩200,812 | ₩204,058 | -0.81% | 90.2만 |
|---|
| 2026.05.04 | ₩207,183 | ₩208,457 | ₩201,013 | ₩206,351 | -0.40% | 180.9만 |
|---|
| 2026.05.01 | ₩211,569 | ₩213,554 | ₩203,749 | ₩208,229 | -1.58% | 119.5만 |
|---|
| 2026.04.30 | ₩209,315 | ₩211,193 | ₩199,913 | ₩206,526 | -1.33% | 270만 |
|---|
| 2026.04.29 | ₩214,600 | ₩216,370 | ₩212,615 | ₩215,606 | +0.47% | 100.5만 |
|---|
| 2026.04.28 | ₩213,339 | ₩215,311 | ₩210,831 | ₩213,031 | -0.14% | 79.3만 |
|---|
| 2026.04.27 | ₩208,256 | ₩213,487 | ₩208,028 | ₩209,718 | +0.70% | 93.4만 |
|---|
| 2026.04.24 | ₩206,834 | ₩209,745 | ₩205,305 | ₩207,988 | +0.56% | 99.8만 |
|---|
| 2026.04.23 | ₩212,226 | ₩212,776 | ₩205,292 | ₩209,168 | -1.44% | 118.1만 |
|---|
| 2026.04.22 | ₩217,470 | ₩218,543 | ₩213,192 | ₩215,458 | -0.93% | 79.6만 |
|---|
| 2026.04.21 | ₩216,625 | ₩221,481 | ₩215,351 | ₩217,108 | +0.22% | 106.8만 |
|---|
| 2026.04.20 | ₩218,181 | ₩220,086 | ₩215,888 | ₩216,317 | -0.85% | 105.8만 |
|---|
| 2026.04.17 | ₩219,536 | ₩221,548 | ₩215,096 | ₩218,516 | -0.46% | 123.5만 |
|---|
| 2026.04.16 | ₩217,363 | ₩220,783 | ₩216,813 | ₩217,846 | +0.22% | 116.8만 |
|---|
| 2026.04.15 | ₩213,634 | ₩219,482 | ₩213,621 | ₩215,713 | +0.97% | 104.4만 |
|---|
| 2026.04.14 | ₩211,689 | ₩214,412 | ₩210,281 | ₩212,736 | +0.49% | 116.7만 |
|---|
| 2026.04.13 | ₩203,401 | ₩211,689 | ₩201,858 | ₩211,059 | +3.77% | 117.9만 |
|---|
| 2026.04.10 | ₩206,190 | ₩206,982 | ₩201,322 | ₩202,690 | -1.70% | 122.3만 |
|---|
| 2026.04.09 | ₩214,010 | ₩214,882 | ₩206,888 | ₩207,612 | -2.99% | 167.3만 |
|---|
| 2026.04.08 | ₩218,530 | ₩219,885 | ₩214,761 | ₩215,901 | -1.20% | 134.7만 |
|---|
| 2026.04.07 | ₩216,920 | ₩217,926 | ₩213,379 | ₩214,466 | -1.13% | 154.9만 |
|---|
| 2026.04.06 | ₩215,378 | ₩218,436 | ₩213,728 | ₩217,926 | +1.18% | 102.4만 |
|---|
| 2026.04.02 | ₩216,250 | ₩221,762 | ₩213,151 | ₩215,847 | -0.19% | 193.1만 |
|---|
| 2026.04.01 | ₩217,832 | ₩217,832 | ₩208,618 | ₩214,573 | -1.50% | 250.4만 |
|---|
| 2026.03.31 | ₩221,709 | ₩221,709 | ₩215,834 | ₩217,926 | -1.71% | 215만 |
|---|
| 2026.03.30 | ₩213,071 | ₩220,434 | ₩212,360 | ₩219,214 | +2.88% | 228.9만 |
|---|
| 2026.03.27 | ₩213,835 | ₩214,546 | ₩210,496 | ₩211,140 | -1.26% | 183.4만 |
|---|
| 2026.03.26 | ₩218,691 | ₩222,513 | ₩214,023 | ₩214,372 | -1.97% | 152.2만 |
|---|
| 2026.03.25 | ₩223,814 | ₩224,244 | ₩215,794 | ₩219,107 | -2.10% | 119.8만 |
|---|
| 2026.03.24 | ₩228,187 | ₩228,187 | ₩213,339 | ₩220,810 | -3.23% | 211.2만 |
|---|
| 2026.03.23 | ₩236,248 | ₩236,248 | ₩227,878 | ₩229,139 | -3.01% | 258.6만 |
|---|
| 2026.03.20 | ₩233,324 | ₩236,677 | ₩231,969 | ₩233,860 | +0.23% | 616.1만 |
|---|
| 2026.03.19 | ₩234,558 | ₩240,486 | ₩233,270 | ₩233,887 | -0.29% | 133.2만 |
|---|
| 2026.03.18 | ₩237,307 | ₩240,714 | ₩234,316 | ₩234,638 | -1.12% | 114.1만 |
|---|
| 2026.03.17 | ₩240,982 | ₩244,778 | ₩237,884 | ₩238,997 | -0.82% | 110.2만 |
|---|
| 2026.03.16 | ₩237,817 | ₩240,432 | ₩237,093 | ₩239,534 | +0.72% | 169.7만 |
|---|
| 2026.03.13 | ₩239,762 | ₩241,036 | ₩237,696 | ₩239,172 | -0.25% | 180.1만 |
|---|
| 2026.03.12 | ₩246,911 | ₩249,768 | ₩237,777 | ₩237,924 | -3.64% | 146.8만 |
|---|
| 2026.03.11 | ₩250,371 | ₩254,542 | ₩242,350 | ₩245,610 | -1.90% | 126.1만 |
|---|
| 2026.03.10 | ₩256,004 | ₩256,004 | ₩246,978 | ₩250,317 | -2.22% | 166.9만 |
|---|
| 2026.03.09 | ₩259,934 | ₩260,994 | ₩252,007 | ₩253,510 | -2.47% | 245.2만 |
|---|
| 2026.03.06 | ₩255,575 | ₩264,736 | ₩253,496 | ₩264,065 | +3.32% | 172.8만 |
|---|
| 2026.03.05 | ₩251,860 | ₩257,869 | ₩250,975 | ₩256,031 | +1.66% | 105.3만 |
|---|
| 2026.03.04 | ₩249,057 | ₩255,763 | ₩249,057 | ₩253,148 | +1.64% | 86.6만 |
|---|
| 2026.03.03 | ₩247,031 | ₩253,483 | ₩246,213 | ₩251,498 | +1.81% | 122.3만 |
|---|
| 2026.03.02 | ₩244,926 | ₩251,900 | ₩244,926 | ₩250,143 | +2.13% | 94.6만 |
|---|
| 2026.02.27 | ₩243,839 | ₩249,473 | ₩241,814 | ₩249,298 | +2.24% | 176.4만 |
|---|
| 2026.02.26 | ₩240,889 | ₩247,890 | ₩240,862 | ₩245,797 | +2.04% | 120.1만 |
|---|
| 2026.02.25 | ₩237,991 | ₩240,218 | ₩235,886 | ₩237,830 | -0.07% | 129.4만 |
|---|
| 2026.02.24 | ₩235,698 | ₩241,345 | ₩235,389 | ₩238,447 | +1.17% | 98.9만 |
|---|
| 2026.02.23 | ₩237,213 | ₩237,777 | ₩232,573 | ₩235,698 | -0.64% | 142.8만 |
|---|
| 2026.02.20 | ₩236,395 | ₩239,011 | ₩233,927 | ₩237,428 | +0.44% | 110.4만 |
|---|
| 2026.02.19 | ₩237,187 | ₩239,628 | ₩235,135 | ₩236,342 | -0.36% | 112.7만 |
|---|
| 2026.02.18 | ₩234,142 | ₩239,064 | ₩234,142 | ₩238,903 | +2.03% | 140.9만 |
|---|
| 2026.02.17 | ₩234,222 | ₩236,784 | ₩229,904 | ₩233,552 | -0.29% | 159.9만 |
|---|
| 2026.02.13 | ₩229,609 | ₩234,209 | ₩227,717 | ₩232,975 | +1.47% | 181.3만 |
|---|
| 2026.02.12 | ₩223,734 | ₩229,045 | ₩219,576 | ₩228,643 | +2.19% | 233.6만 |
|---|
| 2026.02.11 | ₩229,850 | ₩231,379 | ₩222,594 | ₩224,726 | -2.23% | 242.9만 |
|---|
| 2026.02.10 | ₩242,055 | ₩242,055 | ₩229,676 | ₩231,379 | -4.41% | 249.4만 |
|---|
| 2026.02.09 | ₩243,236 | ₩245,355 | ₩235,872 | ₩242,833 | -0.17% | 240.1만 |
|---|
| 2026.02.06 | ₩259,921 | ₩262,845 | ₩242,887 | ₩243,987 | -6.13% | 193.2만 |
|---|
| 2026.02.05 | ₩257,547 | ₩262,416 | ₩255,414 | ₩259,586 | +0.79% | 183.2만 |
|---|
| 2026.02.04 | ₩254,475 | ₩255,709 | ₩246,803 | ₩254,998 | +0.21% | 196.1만 |
|---|
| 2026.02.03 | ₩268,344 | ₩270,423 | ₩245,851 | ₩249,405 | -7.06% | 264.7만 |
|---|
| 2026.02.02 | ₩264,977 | ₩268,760 | ₩262,885 | ₩266,024 | +0.39% | 157만 |
|---|
| 2026.01.30 | ₩263,475 | ₩265,782 | ₩261,557 | ₩264,374 | +0.34% | 93.9만 |
|---|
| 2026.01.29 | ₩273,052 | ₩274,956 | ₩258,942 | ₩262,831 | -3.74% | 188.7만 |
|---|
| 2026.01.28 | ₩276,271 | ₩278,672 | ₩273,467 | ₩274,809 | -0.53% | 75.8만 |
|---|
| 2026.01.27 | ₩278,323 | ₩278,323 | ₩275,037 | ₩276,861 | -0.53% | 74만 |
|---|
| 2026.01.26 | ₩278,725 | ₩280,630 | ₩277,236 | ₩280,147 | +0.51% | 51.8만 |
|---|
| 2026.01.23 | ₩278,564 | ₩280,482 | ₩274,433 | ₩278,363 | -0.07% | 83.7만 |
|---|
| 2026.01.22 | ₩278,551 | ₩283,500 | ₩278,041 | ₩281,381 | +1.02% | 100.5만 |
|---|
| 2026.01.21 | ₩281,475 | ₩284,077 | ₩274,862 | ₩277,438 | -1.43% | 126.7만 |
|---|
| 2026.01.20 | ₩290,327 | ₩292,379 | ₩279,879 | ₩280,697 | -3.32% | 95.9만 |
|---|
| 2026.01.16 | ₩293,103 | ₩295,088 | ₩290,582 | ₩293,251 | +0.05% | 69.6만 |
|---|
| 2026.01.15 | ₩297,369 | ₩297,623 | ₩293,130 | ₩294,217 | -1.06% | 98.9만 |
|---|
| 2026.01.14 | ₩295,960 | ₩298,026 | ₩293,761 | ₩296,363 | +0.14% | 74.6만 |
|---|
| 2026.01.13 | ₩298,281 | ₩298,938 | ₩295,155 | ₩296,698 | -0.53% | 70.8만 |
|---|
| 2026.01.12 | ₩299,005 | ₩301,124 | ₩296,041 | ₩299,126 | +0.04% | 64.6만 |
|---|
| 2026.01.09 | ₩298,817 | ₩300,896 | ₩297,704 | ₩299,582 | +0.26% | 72만 |
|---|
| 2026.01.08 | ₩295,209 | ₩299,997 | ₩294,351 | ₩298,978 | +1.28% | 49.7만 |
|---|
| 2026.01.07 | ₩298,240 | ₩299,488 | ₩292,835 | ₩294,364 | -1.30% | 57.3만 |
|---|
| 2026.01.06 | ₩297,127 | ₩299,675 | ₩294,176 | ₩297,355 | +0.08% | 60.3만 |
|---|
| 2026.01.05 | ₩294,351 | ₩300,453 | ₩293,251 | ₩298,857 | +1.53% | 67.6만 |
|---|
| 2026.01.02 | ₩299,327 | ₩300,976 | ₩294,042 | ₩295,705 | -1.21% | 54.4만 |
|---|
| 2025.12.31 | ₩301,741 | ₩302,264 | ₩299,152 | ₩299,327 | -0.80% | 29.1만 |
|---|
| 2025.12.30 | ₩303,619 | ₩304,571 | ₩301,902 | ₩302,103 | -0.50% | 33.2만 |
|---|
| 2025.12.29 | ₩306,355 | ₩308,179 | ₩304,491 | ₩304,973 | -0.45% | 31만 |
|---|
| 2025.12.26 | ₩306,556 | ₩306,932 | ₩305,081 | ₩306,060 | -0.16% | 23.4만 |
|---|
| 2025.12.24 | ₩303,525 | ₩306,932 | ₩303,525 | ₩306,315 | +0.92% | 14.7만 |
|---|
| 2025.12.23 | ₩306,154 | ₩306,221 | ₩303,538 | ₩304,947 | -0.39% | 39.6만 |
|---|
| 2025.12.22 | ₩303,351 | ₩306,757 | ₩302,868 | ₩306,100 | +0.91% | 49만 |
|---|
| 2025.12.19 | ₩303,190 | ₩305,698 | ₩301,446 | ₩303,069 | -0.04% | 244만 |
|---|
| 2025.12.18 | ₩308,769 | ₩309,721 | ₩302,546 | ₩303,941 | -1.56% | 78.6만 |
|---|
| 2025.12.17 | ₩304,906 | ₩310,419 | ₩304,719 | ₩306,838 | +0.63% | 109.7만 |
|---|
| 2025.12.16 | ₩308,930 | ₩309,574 | ₩304,799 | ₩305,094 | -1.24% | 78.4만 |
|---|
| 2025.12.15 | ₩308,702 | ₩309,990 | ₩304,330 | ₩307,455 | -0.40% | 63.7만 |
|---|
| 2025.12.12 | ₩310,499 | ₩312,364 | ₩307,871 | ₩308,555 | -0.63% | 59.1만 |
|---|
| 2025.12.11 | ₩306,248 | ₩311,626 | ₩305,497 | ₩310,499 | +1.39% | 59만 |
|---|
| 2025.12.10 | ₩302,747 | ₩305,014 | ₩301,057 | ₩304,343 | +0.53% | 66.6만 |
|---|
| 2025.12.09 | ₩305,470 | ₩306,194 | ₩301,580 | ₩302,210 | -1.07% | 64.7만 |
|---|
| 2025.12.08 | ₩310,164 | ₩310,164 | ₩303,364 | ₩305,188 | -1.60% | 65.4만 |
|---|
| 2025.12.05 | ₩309,091 | ₩312,645 | ₩307,763 | ₩311,197 | +0.68% | 74.9만 |
|---|
| 2025.12.04 | ₩309,641 | ₩311,841 | ₩307,401 | ₩309,668 | +0.01% | 58.5만 |
|---|
| 2025.12.03 | ₩304,812 | ₩309,265 | ₩304,812 | ₩309,104 | +1.41% | 74.1만 |
|---|
| 2025.12.02 | ₩304,719 | ₩307,924 | ₩301,754 | ₩305,282 | +0.18% | 74.9만 |
|---|
| 2025.12.01 | ₩304,544 | ₩307,146 | ₩303,552 | ₩303,860 | -0.22% | 66.9만 |
|---|
| 2025.11.28 | ₩306,730 | ₩307,482 | ₩303,418 | ₩305,926 | -0.26% | 22.3만 |
|---|
| 2025.11.26 | ₩304,665 | ₩307,924 | ₩304,665 | ₩305,255 | +0.19% | 56.6만 |
|---|
| 2025.11.25 | ₩304,960 | ₩307,817 | ₩304,960 | ₩306,100 | +0.37% | 43.3만 |
|---|
| 2025.11.24 | ₩306,341 | ₩308,783 | ₩303,418 | ₩303,431 | -0.95% | 114만 |
|---|
| 2025.11.21 | ₩305,979 | ₩309,507 | ₩304,987 | ₩306,328 | +0.11% | 91.5만 |
|---|
| 2025.11.20 | ₩304,826 | ₩307,455 | ₩302,519 | ₩304,625 | -0.07% | 100만 |
|---|
| 2025.11.19 | ₩301,258 | ₩305,040 | ₩296,832 | ₩303,565 | +0.77% | 96.1만 |
|---|
| 2025.11.18 | ₩301,634 | ₩304,035 | ₩301,057 | ₩301,701 | +0.02% | 72.7만 |
|---|
| 2025.11.17 | ₩303,015 | ₩305,590 | ₩301,245 | ₩301,473 | -0.51% | 79.7만 |
|---|
| 2025.11.14 | ₩302,586 | ₩306,516 | ₩301,433 | ₩303,203 | +0.20% | 125.7만 |
|---|
| 2025.11.13 | ₩298,053 | ₩303,833 | ₩295,652 | ₩302,599 | +1.53% | 67.6만 |
|---|
| 2025.11.12 | ₩300,641 | ₩306,355 | ₩298,643 | ₩299,984 | -0.22% | 70.5만 |
|---|
| 2025.11.11 | ₩300,158 | ₩302,210 | ₩298,160 | ₩298,924 | -0.41% | 81.2만 |
|---|
| 2025.11.10 | ₩295,933 | ₩301,231 | ₩295,638 | ₩299,313 | +1.14% | 79.7만 |
|---|
| 2025.11.07 | ₩292,647 | ₩297,932 | ₩291,266 | ₩297,382 | +1.62% | 64.7만 |
|---|
| 2025.11.06 | ₩291,762 | ₩295,880 | ₩288,476 | ₩291,708 | -0.02% | 78.1만 |
|---|
| 2025.11.05 | ₩296,886 | ₩299,756 | ₩292,299 | ₩293,170 | -1.25% | 82.1만 |
|---|
| 2025.11.04 | ₩302,814 | ₩304,370 | ₩293,452 | ₩298,911 | -1.29% | 92만 |
|---|
| 2025.11.03 | ₩294,096 | ₩298,401 | ₩292,164 | ₩296,658 | +0.87% | 104.9만 |
|---|
| 2025.10.31 | ₩294,713 | ₩297,047 | ₩293,063 | ₩295,611 | +0.30% | 90.2만 |
|---|
| 2025.10.30 | ₩295,397 | ₩299,099 | ₩293,989 | ₩296,416 | +0.35% | 109.6만 |
|---|
| 2025.10.29 | ₩304,638 | ₩306,140 | ₩292,245 | ₩294,914 | -3.19% | 107.8만 |
|---|
| 2025.10.28 | ₩309,507 | ₩311,063 | ₩307,294 | ₩308,219 | -0.42% | 40.8만 |
|---|
| 2025.10.27 | ₩313,504 | ₩313,504 | ₩308,809 | ₩311,063 | -0.78% | 41.5만 |
|---|
| 2025.10.24 | ₩313,960 | ₩315,556 | ₩309,359 | ₩311,559 | -0.76% | 46.7만 |
|---|
| 2025.10.23 | ₩314,054 | ₩316,562 | ₩308,608 | ₩311,304 | -0.88% | 38.2만 |
|---|
| 2025.10.22 | ₩310,271 | ₩314,885 | ₩309,695 | ₩312,444 | +0.70% | 43.2만 |
|---|
| 2025.10.21 | ₩308,890 | ₩312,847 | ₩306,462 | ₩311,599 | +0.88% | 35.7만 |
|---|
| 2025.10.20 | ₩307,240 | ₩310,298 | ₩305,899 | ₩309,400 | +0.70% | 37.9만 |
|---|
| 2025.10.17 | ₩304,343 | ₩307,334 | ₩302,613 | ₩307,133 | +0.92% | 53.4만 |
|---|
| 2025.10.16 | ₩311,170 | ₩313,168 | ₩302,653 | ₩303,632 | -2.42% | 86.6만 |
|---|
| 2025.10.15 | ₩314,148 | ₩316,428 | ₩310,405 | ₩310,486 | -1.17% | 74만 |
|---|
| 2025.10.14 | ₩312,283 | ₩316,119 | ₩311,760 | ₩315,207 | +0.94% | 42.9만 |
|---|
| 2025.10.13 | ₩312,511 | ₩314,161 | ₩310,821 | ₩312,069 | -0.14% | 36.4만 |
|---|
| 2025.10.10 | ₩315,355 | ₩316,025 | ₩312,002 | ₩312,310 | -0.97% | 49만 |
|---|