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 | ₩222,220 | ₩224,071 | ₩220,034 | ₩221,885 | -0.15% | 75.1만 |
| 2026.10.08 | ₩215,635 | ₩221,724 | ₩213,771 | ₩221,563 | +2.75% | 107.1만 |
| 2026.10.07 | ₩213,543 | ₩216,065 | ₩212,524 | ₩214,750 | +0.57% | 80.1만 |
| 2026.10.06 | ₩211,250 | ₩215,233 | ₩211,250 | ₩212,779 | +0.72% | 57만 |
| 2026.10.05 | ₩210,177 | ₩213,342 | ₩208,782 | ₩213,342 | +1.51% | 70.2만 |
| 2026.10.02 | ₩216,118 | ₩216,118 | ₩210,365 | ₩210,459 | -2.62% | 74.3만 |
| 2026.10.01 | ₩218,733 | ₩220,678 | ₩215,931 | ₩216,118 | -1.20% | 65.4만 |
| 2026.09.30 | ₩215,649 | ₩217,205 | ₩215,273 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,051 |
| +0.19% |
| 105.2만 |
| 2026.09.29 | ₩216,386 | ₩218,090 | ₩214,482 | ₩215,850 | -0.25% | 90.8만 |
|---|
| 2026.09.28 | ₩217,272 | ₩219,739 | ₩215,528 | ₩218,492 | +0.56% | 86.4만 |
|---|
| 2026.09.25 | ₩217,392 | ₩222,314 | ₩216,722 | ₩219,632 | +1.03% | 83.9만 |
|---|
| 2026.09.24 | ₩219,592 | ₩221,670 | ₩216,923 | ₩218,143 | -0.66% | 96.3만 |
|---|
| 2026.09.23 | ₩218,090 | ₩221,670 | ₩217,030 | ₩219,203 | +0.51% | 82.5만 |
|---|
| 2026.09.22 | ₩223,655 | ₩223,695 | ₩217,526 | ₩218,626 | -2.25% | 79.9만 |
|---|
| 2026.09.21 | ₩219,927 | ₩221,349 | ₩217,661 | ₩220,772 | +0.38% | 107.9만 |
|---|
| 2026.09.18 | ₩219,323 | ₩221,188 | ₩217,647 | ₩218,774 | -0.25% | 327.8만 |
|---|
| 2026.09.17 | ₩223,481 | ₩224,286 | ₩220,222 | ₩220,356 | -1.40% | 86만 |
|---|
| 2026.09.16 | ₩227,732 | ₩227,732 | ₩222,220 | ₩224,084 | -1.60% | 89.4만 |
|---|
| 2026.09.15 | ₩230,683 | ₩231,192 | ₩227,772 | ₩228,322 | -1.02% | 94.6만 |
|---|
| 2026.09.14 | ₩230,401 | ₩234,961 | ₩227,451 | ₩233,874 | +1.51% | 75.8만 |
|---|
| 2026.09.11 | ₩227,249 | ₩228,322 | ₩223,669 | ₩224,956 | -1.01% | 59.3만 |
|---|
| 2026.09.10 | ₩225,425 | ₩227,571 | ₩224,259 | ₩225,627 | +0.09% | 88.9만 |
|---|
| 2026.09.09 | ₩226,257 | ₩226,686 | ₩220,879 | ₩225,439 | -0.36% | 120.4만 |
|---|
| 2026.09.08 | ₩230,669 | ₩230,669 | ₩221,831 | ₩226,136 | -1.97% | 147.3만 |
|---|
| 2026.09.04 | ₩235,913 | ₩238,595 | ₩230,817 | ₩231,849 | -1.72% | 125만 |
|---|
| 2026.09.03 | ₩239,225 | ₩245,341 | ₩236,785 | ₩239,936 | +0.30% | 75.4만 |
|---|
| 2026.09.02 | ₩241,814 | ₩244,778 | ₩238,555 | ₩238,796 | -1.25% | 100.4만 |
|---|
| 2026.09.01 | ₩243,571 | ₩245,837 | ₩239,547 | ₩241,921 | -0.68% | 114.1만 |
|---|
| 2026.08.31 | ₩246,011 | ₩247,500 | ₩243,155 | ₩244,590 | -0.58% | 112.6만 |
|---|
| 2026.08.28 | ₩245,797 | ₩247,701 | ₩245,059 | ₩246,280 | +0.20% | 73.4만 |
|---|
| 2026.08.27 | ₩243,933 | ₩247,393 | ₩242,672 | ₩245,529 | +0.65% | 100.9만 |
|---|
| 2026.08.26 | ₩246,400 | ₩249,002 | ₩242,538 | ₩243,544 | -1.16% | 118.6만 |
|---|
| 2026.08.25 | ₩245,515 | ₩249,458 | ₩244,094 | ₩247,862 | +0.96% | 110.8만 |
|---|
| 2026.08.24 | ₩245,837 | ₩250,665 | ₩245,421 | ₩248,707 | +1.17% | 141만 |
|---|
| 2026.08.21 | ₩240,057 | ₩244,778 | ₩239,011 | ₩244,322 | +1.78% | 114.3만 |
|---|
| 2026.08.20 | ₩235,993 | ₩239,534 | ₩233,579 | ₩239,386 | +1.44% | 107.2만 |
|---|
| 2026.08.19 | ₩231,997 | ₩238,059 | ₩228,228 | ₩236,074 | +1.76% | 170.2만 |
|---|
| 2026.08.18 | ₩228,899 | ₩232,882 | ₩226,887 | ₩227,799 | -0.48% | 160.6만 |
|---|
| 2026.08.17 | ₩227,209 | ₩229,502 | ₩224,943 | ₩225,090 | -0.93% | 145.8만 |
|---|
| 2026.08.14 | ₩232,064 | ₩232,507 | ₩227,156 | ₩229,342 | -1.17% | 58.8만 |
|---|
| 2026.08.13 | ₩228,108 | ₩231,675 | ₩224,393 | ₩230,991 | +1.26% | 139만 |
|---|
| 2026.08.12 | ₩224,822 | ₩228,604 | ₩222,368 | ₩227,008 | +0.97% | 123.5만 |
|---|
| 2026.08.11 | ₩230,213 | ₩234,009 | ₩227,544 | ₩228,966 | -0.54% | 124.3만 |
|---|
| 2026.08.10 | ₩221,684 | ₩233,955 | ₩221,684 | ₩232,547 | +4.90% | 174.6만 |
|---|
| 2026.08.07 | ₩220,906 | ₩225,037 | ₩219,377 | ₩223,293 | +1.08% | 217만 |
|---|
| 2026.08.06 | ₩217,003 | ₩220,986 | ₩214,576 | ₩220,946 | +1.82% | 145.6만 |
|---|
| 2026.08.05 | ₩227,558 | ₩228,778 | ₩216,185 | ₩219,149 | -3.70% | 159.4만 |
|---|
| 2026.08.04 | ₩225,707 | ₩237,294 | ₩224,379 | ₩225,855 | +0.07% | 251.7만 |
|---|
| 2026.08.03 | ₩211,411 | ₩214,200 | ₩209,842 | ₩211,009 | -0.19% | 131만 |
|---|
| 2026.07.31 | ₩206,047 | ₩207,589 | ₩204,330 | ₩206,462 | +0.20% | 93.6만 |
|---|
| 2026.07.30 | ₩209,533 | ₩210,325 | ₩201,554 | ₩207,562 | -0.94% | 108만 |
|---|
| 2026.07.29 | ₩212,256 | ₩218,921 | ₩211,035 | ₩213,503 | +0.59% | 104.9만 |
|---|
| 2026.07.28 | ₩208,447 | ₩215,837 | ₩208,166 | ₩212,135 | +1.77% | 136.4만 |
|---|
| 2026.07.27 | ₩202,935 | ₩207,146 | ₩201,178 | ₩204,893 | +0.96% | 73.9만 |
|---|
| 2026.07.24 | ₩195,801 | ₩200,106 | ₩194,875 | ₩199,717 | +2.00% | 73.4만 |
|---|
| 2026.07.23 | ₩193,507 | ₩195,371 | ₩191,831 | ₩193,655 | +0.08% | 64.8만 |
|---|
| 2026.07.22 | ₩195,801 | ₩196,981 | ₩191,938 | ₩193,279 | -1.29% | 69.7만 |
|---|
| 2026.07.21 | ₩197,115 | ₩199,207 | ₩194,071 | ₩194,473 | -1.34% | 88만 |
|---|
| 2026.07.20 | ₩199,824 | ₩202,506 | ₩197,034 | ₩201,192 | +0.68% | 100.1만 |
|---|
| 2026.07.17 | ₩205,752 | ₩208,045 | ₩200,655 | ₩201,044 | -2.29% | 95.7만 |
|---|
| 2026.07.16 | ₩200,642 | ₩206,154 | ₩199,341 | ₩205,269 | +2.31% | 112.7만 |
|---|
| 2026.07.15 | ₩197,624 | ₩202,654 | ₩197,195 | ₩197,665 | +0.02% | 71.1만 |
|---|
| 2026.07.14 | ₩196,216 | ₩199,569 | ₩195,465 | ₩195,827 | -0.20% | 88.5만 |
|---|
| 2026.07.13 | ₩199,931 | ₩203,499 | ₩199,784 | ₩202,560 | +1.31% | 78.2만 |
|---|
| 2026.07.10 | ₩201,487 | ₩202,117 | ₩195,506 | ₩197,772 | -1.84% | 79.7만 |
|---|
| 2026.07.09 | ₩194,848 | ₩197,651 | ₩193,172 | ₩197,571 | +1.40% | 92.7만 |
|---|
| 2026.07.08 | ₩197,665 | ₩198,590 | ₩195,371 | ₩197,236 | -0.22% | 105.9만 |
|---|
| 2026.07.07 | ₩198,456 | ₩201,661 | ₩197,262 | ₩199,287 | +0.42% | 114.2만 |
|---|
| 2026.07.06 | ₩191,858 | ₩194,258 | ₩188,572 | ₩194,151 | +1.20% | 132만 |
|---|
| 2026.07.02 | ₩190,316 | ₩193,789 | ₩189,269 | ₩193,051 | +1.44% | 102.4만 |
|---|
| 2026.07.01 | ₩182,711 | ₩192,743 | ₩182,711 | ₩189,001 | +3.44% | 143.7만 |
|---|
| 2026.06.30 | ₩180,458 | ₩184,146 | ₩179,546 | ₩183,664 | +1.78% | 147.1만 |
|---|
| 2026.06.29 | ₩188,653 | ₩188,760 | ₩180,405 | ₩181,639 | -3.72% | 125.4만 |
|---|
| 2026.06.26 | ₩183,114 | ₩188,572 | ₩182,738 | ₩184,978 | +1.02% | 531.7만 |
|---|
| 2026.06.25 | ₩187,083 | ₩191,563 | ₩182,095 | ₩182,738 | -2.32% | 190.3만 |
|---|
| 2026.06.24 | ₩185,984 | ₩188,894 | ₩182,832 | ₩187,888 | +1.02% | 244.4만 |
|---|
| 2026.06.23 | ₩187,003 | ₩187,003 | ₩182,779 | ₩182,832 | -2.23% | 157.8만 |
|---|
| 2026.06.22 | ₩182,510 | ₩184,495 | ₩179,479 | ₩182,685 | +0.10% | 182.6만 |
|---|
| 2026.06.18 | ₩186,721 | ₩186,721 | ₩182,363 | ₩184,535 | -1.17% | 344.3만 |
|---|
| 2026.06.17 | ₩190,999 | ₩196,029 | ₩187,083 | ₩187,258 | -1.96% | 132.9만 |
|---|
| 2026.06.16 | ₩192,367 | ₩194,835 | ₩191,844 | ₩192,957 | +0.31% | 134.9만 |
|---|
| 2026.06.15 | ₩193,641 | ₩196,887 | ₩191,147 | ₩191,482 | -1.12% | 104.3만 |
|---|
| 2026.06.12 | ₩192,394 | ₩194,889 | ₩189,404 | ₩194,285 | +0.98% | 120.2만 |
|---|
| 2026.06.11 | ₩195,264 | ₩197,316 | ₩193,373 | ₩194,272 | -0.51% | 126.5만 |
|---|
| 2026.06.10 | ₩199,757 | ₩201,125 | ₩194,687 | ₩196,391 | -1.69% | 118.9만 |
|---|
| 2026.06.09 | ₩201,366 | ₩202,707 | ₩196,578 | ₩201,219 | -0.07% | 85.3만 |
|---|
| 2026.06.08 | ₩201,541 | ₩201,541 | ₩198,711 | ₩199,797 | -0.87% | 97.1만 |
|---|
| 2026.06.05 | ₩208,541 | ₩209,292 | ₩202,841 | ₩202,962 | -2.68% | 134.5만 |
|---|
| 2026.06.04 | ₩209,265 | ₩213,208 | ₩205,845 | ₩206,664 | -1.24% | 202.2만 |
|---|
| 2026.06.03 | ₩205,269 | ₩206,248 | ₩202,010 | ₩204,638 | -0.31% | 162.9만 |
|---|
| 2026.06.02 | ₩210,767 | ₩211,049 | ₩203,887 | ₩207,643 | -1.48% | 164.3만 |
|---|
| 2026.06.01 | ₩207,938 | ₩214,576 | ₩207,938 | ₩214,522 | +3.17% | 134.4만 |
|---|
| 2026.05.29 | ₩202,224 | ₩206,784 | ₩201,447 | ₩206,154 | +1.94% | 238.9만 |
|---|
| 2026.05.28 | ₩196,981 | ₩202,117 | ₩195,948 | ₩200,789 | +1.93% | 130.7만 |
|---|
| 2026.05.27 | ₩197,303 | ₩199,328 | ₩195,814 | ₩197,276 | -0.01% | 153.2만 |
|---|
| 2026.05.26 | ₩199,368 | ₩199,837 | ₩196,887 | ₩197,075 | -1.15% | 219.3만 |
|---|
| 2026.05.22 | ₩201,822 | ₩205,752 | ₩201,125 | ₩201,822 | 0.00% | 89.6만 |
|---|
| 2026.05.21 | ₩197,973 | ₩201,688 | ₩195,814 | ₩201,192 | +1.63% | 109.2만 |
|---|
| 2026.05.20 | ₩199,100 | ₩201,245 | ₩195,237 | ₩200,092 | +0.50% | 130.1만 |
|---|
| 2026.05.19 | ₩204,692 | ₩205,403 | ₩198,778 | ₩200,401 | -2.10% | 153만 |
|---|
| 2026.05.18 | ₩194,325 | ₩202,452 | ₩193,990 | ₩201,996 | +3.95% | 175.3만 |
|---|
| 2026.05.15 | ₩195,425 | ₩198,241 | ₩193,829 | ₩195,291 | -0.07% | 248.4만 |
|---|
| 2026.05.14 | ₩193,601 | ₩197,262 | ₩191,885 | ₩192,274 | -0.69% | 154.6만 |
|---|
| 2026.05.13 | ₩197,598 | ₩198,429 | ₩187,472 | ₩193,025 | -2.31% | 226.5만 |
|---|
| 2026.05.12 | ₩201,272 | ₩203,633 | ₩198,577 | ₩200,535 | -0.37% | 256.1만 |
|---|
| 2026.05.11 | ₩198,858 | ₩201,862 | ₩196,645 | ₩199,998 | +0.57% | 180.3만 |
|---|
| 2026.05.08 | ₩204,451 | ₩204,679 | ₩198,966 | ₩200,494 | -1.94% | 165만 |
|---|
| 2026.05.07 | ₩205,081 | ₩209,426 | ₩202,506 | ₩205,041 | -0.02% | 176.1만 |
|---|
| 2026.05.06 | ₩203,445 | ₩207,039 | ₩202,613 | ₩204,960 | +0.74% | 85.7만 |
|---|
| 2026.05.05 | ₩205,698 | ₩205,698 | ₩200,789 | ₩204,035 | -0.81% | 90.2만 |
|---|
| 2026.05.04 | ₩207,160 | ₩208,434 | ₩200,991 | ₩206,328 | -0.40% | 180.9만 |
|---|
| 2026.05.01 | ₩211,545 | ₩213,530 | ₩203,727 | ₩208,206 | -1.58% | 119.5만 |
|---|
| 2026.04.30 | ₩209,292 | ₩211,170 | ₩199,891 | ₩206,503 | -1.33% | 270만 |
|---|
| 2026.04.29 | ₩214,576 | ₩216,346 | ₩212,591 | ₩215,582 | +0.47% | 100.5만 |
|---|
| 2026.04.28 | ₩213,315 | ₩215,287 | ₩210,808 | ₩213,007 | -0.14% | 79.3만 |
|---|
| 2026.04.27 | ₩208,233 | ₩213,463 | ₩208,005 | ₩209,694 | +0.70% | 93.4만 |
|---|
| 2026.04.24 | ₩206,811 | ₩209,721 | ₩205,282 | ₩207,964 | +0.56% | 99.8만 |
|---|
| 2026.04.23 | ₩212,202 | ₩212,752 | ₩205,269 | ₩209,145 | -1.44% | 118.1만 |
|---|
| 2026.04.22 | ₩217,446 | ₩218,519 | ₩213,168 | ₩215,434 | -0.93% | 79.6만 |
|---|
| 2026.04.21 | ₩216,601 | ₩221,456 | ₩215,327 | ₩217,084 | +0.22% | 106.8만 |
|---|
| 2026.04.20 | ₩218,157 | ₩220,061 | ₩215,863 | ₩216,293 | -0.85% | 105.8만 |
|---|
| 2026.04.17 | ₩219,511 | ₩221,523 | ₩215,072 | ₩218,492 | -0.46% | 123.5만 |
|---|
| 2026.04.16 | ₩217,339 | ₩220,758 | ₩216,789 | ₩217,821 | +0.22% | 116.8만 |
|---|
| 2026.04.15 | ₩213,610 | ₩219,458 | ₩213,597 | ₩215,689 | +0.97% | 104.4만 |
|---|
| 2026.04.14 | ₩211,666 | ₩214,388 | ₩210,258 | ₩212,712 | +0.49% | 116.7만 |
|---|
| 2026.04.13 | ₩203,378 | ₩211,666 | ₩201,836 | ₩211,035 | +3.77% | 117.9만 |
|---|
| 2026.04.10 | ₩206,167 | ₩206,959 | ₩201,299 | ₩202,667 | -1.70% | 122.3만 |
|---|
| 2026.04.09 | ₩213,986 | ₩214,858 | ₩206,865 | ₩207,589 | -2.99% | 167.3만 |
|---|
| 2026.04.08 | ₩218,505 | ₩219,860 | ₩214,737 | ₩215,877 | -1.20% | 134.7만 |
|---|
| 2026.04.07 | ₩216,896 | ₩217,902 | ₩213,356 | ₩214,442 | -1.13% | 154.9만 |
|---|
| 2026.04.06 | ₩215,354 | ₩218,412 | ₩213,704 | ₩217,902 | +1.18% | 102.4만 |
|---|
| 2026.04.02 | ₩216,226 | ₩221,737 | ₩213,128 | ₩215,823 | -0.19% | 193.1만 |
|---|
| 2026.04.01 | ₩217,808 | ₩217,808 | ₩208,595 | ₩214,549 | -1.50% | 250.4만 |
|---|
| 2026.03.31 | ₩221,684 | ₩221,684 | ₩215,810 | ₩217,902 | -1.71% | 215만 |
|---|
| 2026.03.30 | ₩213,047 | ₩220,410 | ₩212,336 | ₩219,189 | +2.88% | 228.9만 |
|---|
| 2026.03.27 | ₩213,812 | ₩214,522 | ₩210,472 | ₩211,116 | -1.26% | 183.4만 |
|---|
| 2026.03.26 | ₩218,666 | ₩222,488 | ₩213,999 | ₩214,348 | -1.97% | 152.2만 |
|---|
| 2026.03.25 | ₩223,789 | ₩224,219 | ₩215,770 | ₩219,082 | -2.10% | 119.8만 |
|---|
| 2026.03.24 | ₩228,161 | ₩228,161 | ₩213,315 | ₩220,785 | -3.23% | 211.2만 |
|---|
| 2026.03.23 | ₩236,221 | ₩236,221 | ₩227,853 | ₩229,114 | -3.01% | 258.6만 |
|---|
| 2026.03.20 | ₩233,298 | ₩236,651 | ₩231,943 | ₩233,834 | +0.23% | 616.1만 |
|---|
| 2026.03.19 | ₩234,532 | ₩240,459 | ₩233,244 | ₩233,861 | -0.29% | 133.2만 |
|---|
| 2026.03.18 | ₩237,281 | ₩240,687 | ₩234,290 | ₩234,612 | -1.12% | 114.1만 |
|---|
| 2026.03.17 | ₩240,955 | ₩244,751 | ₩237,857 | ₩238,971 | -0.82% | 110.2만 |
|---|
| 2026.03.16 | ₩237,790 | ₩240,406 | ₩237,066 | ₩239,507 | +0.72% | 169.7만 |
|---|
| 2026.03.13 | ₩239,735 | ₩241,009 | ₩237,670 | ₩239,145 | -0.25% | 180.1만 |
|---|
| 2026.03.12 | ₩246,883 | ₩249,740 | ₩237,750 | ₩237,898 | -3.64% | 146.8만 |
|---|
| 2026.03.11 | ₩250,343 | ₩254,514 | ₩242,323 | ₩245,582 | -1.90% | 126.1만 |
|---|
| 2026.03.10 | ₩255,976 | ₩255,976 | ₩246,950 | ₩250,289 | -2.22% | 166.9만 |
|---|
| 2026.03.09 | ₩259,905 | ₩260,965 | ₩251,979 | ₩253,481 | -2.47% | 245.2만 |
|---|
| 2026.03.06 | ₩255,547 | ₩264,706 | ₩253,468 | ₩264,036 | +3.32% | 172.8만 |
|---|
| 2026.03.05 | ₩251,832 | ₩257,840 | ₩250,947 | ₩256,003 | +1.66% | 105.3만 |
|---|
| 2026.03.04 | ₩249,029 | ₩255,734 | ₩249,029 | ₩253,119 | +1.64% | 86.6만 |
|---|
| 2026.03.03 | ₩247,004 | ₩253,454 | ₩246,186 | ₩251,470 | +1.81% | 122.3만 |
|---|
| 2026.03.02 | ₩244,898 | ₩251,872 | ₩244,898 | ₩250,115 | +2.13% | 94.6만 |
|---|
| 2026.02.27 | ₩243,812 | ₩249,445 | ₩241,787 | ₩249,270 | +2.24% | 176.4만 |
|---|
| 2026.02.26 | ₩240,862 | ₩247,862 | ₩240,835 | ₩245,770 | +2.04% | 120.1만 |
|---|
| 2026.02.25 | ₩237,965 | ₩240,191 | ₩235,859 | ₩237,804 | -0.07% | 129.4만 |
|---|
| 2026.02.24 | ₩235,671 | ₩241,318 | ₩235,363 | ₩238,421 | +1.17% | 98.9만 |
|---|
| 2026.02.23 | ₩237,187 | ₩237,750 | ₩232,547 | ₩235,671 | -0.64% | 142.8만 |
|---|
| 2026.02.20 | ₩236,369 | ₩238,984 | ₩233,901 | ₩237,402 | +0.44% | 110.4만 |
|---|
| 2026.02.19 | ₩237,160 | ₩239,601 | ₩235,108 | ₩236,315 | -0.36% | 112.7만 |
|---|
| 2026.02.18 | ₩234,116 | ₩239,038 | ₩234,116 | ₩238,877 | +2.03% | 140.9만 |
|---|
| 2026.02.17 | ₩234,196 | ₩236,758 | ₩229,878 | ₩233,526 | -0.29% | 159.9만 |
|---|
| 2026.02.13 | ₩229,583 | ₩234,183 | ₩227,692 | ₩232,949 | +1.47% | 181.3만 |
|---|
| 2026.02.12 | ₩223,709 | ₩229,020 | ₩219,551 | ₩228,617 | +2.19% | 233.6만 |
|---|
| 2026.02.11 | ₩229,824 | ₩231,353 | ₩222,569 | ₩224,701 | -2.23% | 242.9만 |
|---|
| 2026.02.10 | ₩242,028 | ₩242,028 | ₩229,650 | ₩231,353 | -4.41% | 249.4만 |
|---|
| 2026.02.09 | ₩243,208 | ₩245,327 | ₩235,846 | ₩242,806 | -0.17% | 240.1만 |
|---|
| 2026.02.06 | ₩259,892 | ₩262,815 | ₩242,860 | ₩243,960 | -6.13% | 193.2만 |
|---|
| 2026.02.05 | ₩257,518 | ₩262,386 | ₩255,386 | ₩259,556 | +0.79% | 183.2만 |
|---|
| 2026.02.04 | ₩254,447 | ₩255,681 | ₩246,776 | ₩254,970 | +0.21% | 196.1만 |
|---|
| 2026.02.03 | ₩268,314 | ₩270,393 | ₩245,824 | ₩249,378 | -7.06% | 264.7만 |
|---|
| 2026.02.02 | ₩264,948 | ₩268,730 | ₩262,856 | ₩265,994 | +0.39% | 157만 |
|---|
| 2026.01.30 | ₩263,446 | ₩265,752 | ₩261,528 | ₩264,344 | +0.34% | 93.9만 |
|---|
| 2026.01.29 | ₩273,021 | ₩274,926 | ₩258,913 | ₩262,802 | -3.74% | 188.7만 |
|---|
| 2026.01.28 | ₩276,240 | ₩278,640 | ₩273,437 | ₩274,778 | -0.53% | 75.8만 |
|---|
| 2026.01.27 | ₩278,292 | ₩278,292 | ₩275,006 | ₩276,830 | -0.53% | 74만 |
|---|
| 2026.01.26 | ₩278,694 | ₩280,598 | ₩277,205 | ₩280,116 | +0.51% | 51.8만 |
|---|
| 2026.01.23 | ₩278,533 | ₩280,451 | ₩274,402 | ₩278,332 | -0.07% | 83.7만 |
|---|
| 2026.01.22 | ₩278,520 | ₩283,468 | ₩278,010 | ₩281,349 | +1.02% | 100.5만 |
|---|
| 2026.01.21 | ₩281,443 | ₩284,045 | ₩274,832 | ₩277,407 | -1.43% | 126.7만 |
|---|
| 2026.01.20 | ₩290,295 | ₩292,346 | ₩279,847 | ₩280,665 | -3.32% | 95.9만 |
|---|
| 2026.01.16 | ₩293,071 | ₩295,055 | ₩290,549 | ₩293,218 | +0.05% | 69.6만 |
|---|
| 2026.01.15 | ₩297,335 | ₩297,590 | ₩293,097 | ₩294,184 | -1.06% | 98.9만 |
|---|
| 2026.01.14 | ₩295,927 | ₩297,992 | ₩293,728 | ₩296,329 | +0.14% | 74.6만 |
|---|
| 2026.01.13 | ₩298,247 | ₩298,904 | ₩295,122 | ₩296,665 | -0.53% | 70.8만 |
|---|
| 2026.01.12 | ₩298,971 | ₩301,090 | ₩296,008 | ₩299,092 | +0.04% | 64.6만 |
|---|
| 2026.01.09 | ₩298,784 | ₩300,862 | ₩297,671 | ₩299,548 | +0.26% | 72만 |
|---|
| 2026.01.08 | ₩295,176 | ₩299,964 | ₩294,318 | ₩298,945 | +1.28% | 49.7만 |
|---|
| 2026.01.07 | ₩298,207 | ₩299,454 | ₩292,802 | ₩294,331 | -1.30% | 57.3만 |
|---|
| 2026.01.06 | ₩297,094 | ₩299,642 | ₩294,143 | ₩297,322 | +0.08% | 60.3만 |
|---|
| 2026.01.05 | ₩294,318 | ₩300,420 | ₩293,218 | ₩298,824 | +1.53% | 67.6만 |
|---|
| 2026.01.02 | ₩299,293 | ₩300,943 | ₩294,009 | ₩295,672 | -1.21% | 54.4만 |
|---|
| 2025.12.31 | ₩301,707 | ₩302,230 | ₩299,119 | ₩299,293 | -0.80% | 29.1만 |
|---|
| 2025.12.30 | ₩303,585 | ₩304,537 | ₩301,868 | ₩302,069 | -0.50% | 33.2만 |
|---|
| 2025.12.29 | ₩306,321 | ₩308,145 | ₩304,457 | ₩304,939 | -0.45% | 31만 |
|---|
| 2025.12.26 | ₩306,522 | ₩306,897 | ₩305,047 | ₩306,026 | -0.16% | 23.4만 |
|---|
| 2025.12.24 | ₩303,491 | ₩306,897 | ₩303,491 | ₩306,280 | +0.92% | 14.7만 |
|---|
| 2025.12.23 | ₩306,119 | ₩306,187 | ₩303,504 | ₩304,912 | -0.39% | 39.6만 |
|---|
| 2025.12.22 | ₩303,317 | ₩306,723 | ₩302,834 | ₩306,066 | +0.91% | 49만 |
|---|
| 2025.12.19 | ₩303,156 | ₩305,664 | ₩301,412 | ₩303,035 | -0.04% | 244만 |
|---|
| 2025.12.18 | ₩308,735 | ₩309,687 | ₩302,512 | ₩303,907 | -1.56% | 78.6만 |
|---|
| 2025.12.17 | ₩304,872 | ₩310,384 | ₩304,685 | ₩306,803 | +0.63% | 109.7만 |
|---|
| 2025.12.16 | ₩308,896 | ₩309,539 | ₩304,765 | ₩305,060 | -1.24% | 78.4만 |
|---|
| 2025.12.15 | ₩308,668 | ₩309,955 | ₩304,296 | ₩307,420 | -0.40% | 63.7만 |
|---|
| 2025.12.12 | ₩310,465 | ₩312,329 | ₩307,836 | ₩308,520 | -0.63% | 59.1만 |
|---|
| 2025.12.11 | ₩306,213 | ₩311,591 | ₩305,462 | ₩310,465 | +1.39% | 59만 |
|---|
| 2025.12.10 | ₩302,713 | ₩304,980 | ₩301,023 | ₩304,309 | +0.53% | 66.6만 |
|---|
| 2025.12.09 | ₩305,436 | ₩306,160 | ₩301,546 | ₩302,177 | -1.07% | 64.7만 |
|---|
| 2025.12.08 | ₩310,129 | ₩310,129 | ₩303,330 | ₩305,154 | -1.60% | 65.4만 |
|---|
| 2025.12.05 | ₩309,056 | ₩312,610 | ₩307,729 | ₩311,162 | +0.68% | 74.9만 |
|---|
| 2025.12.04 | ₩309,606 | ₩311,806 | ₩307,367 | ₩309,633 | +0.01% | 58.5만 |
|---|
| 2025.12.03 | ₩304,778 | ₩309,231 | ₩304,778 | ₩309,070 | +1.41% | 74.1만 |
|---|
| 2025.12.02 | ₩304,685 | ₩307,890 | ₩301,721 | ₩305,248 | +0.18% | 74.9만 |
|---|
| 2025.12.01 | ₩304,510 | ₩307,112 | ₩303,518 | ₩303,826 | -0.22% | 66.9만 |
|---|
| 2025.11.28 | ₩306,696 | ₩307,447 | ₩303,384 | ₩305,891 | -0.26% | 22.3만 |
|---|
| 2025.11.26 | ₩304,631 | ₩307,890 | ₩304,631 | ₩305,221 | +0.19% | 56.6만 |
|---|
| 2025.11.25 | ₩304,926 | ₩307,782 | ₩304,926 | ₩306,066 | +0.37% | 43.3만 |
|---|
| 2025.11.24 | ₩306,307 | ₩308,748 | ₩303,384 | ₩303,397 | -0.95% | 114만 |
|---|
| 2025.11.21 | ₩305,945 | ₩309,472 | ₩304,953 | ₩306,294 | +0.11% | 91.5만 |
|---|
| 2025.11.20 | ₩304,792 | ₩307,420 | ₩302,485 | ₩304,591 | -0.07% | 100만 |
|---|
| 2025.11.19 | ₩301,224 | ₩305,006 | ₩296,799 | ₩303,531 | +0.77% | 96.1만 |
|---|
| 2025.11.18 | ₩301,600 | ₩304,001 | ₩301,023 | ₩301,667 | +0.02% | 72.7만 |
|---|
| 2025.11.17 | ₩302,981 | ₩305,556 | ₩301,211 | ₩301,439 | -0.51% | 79.7만 |
|---|
| 2025.11.14 | ₩302,552 | ₩306,482 | ₩301,399 | ₩303,169 | +0.20% | 125.7만 |
|---|
| 2025.11.13 | ₩298,019 | ₩303,799 | ₩295,619 | ₩302,566 | +1.53% | 67.6만 |
|---|
| 2025.11.12 | ₩300,608 | ₩306,321 | ₩298,609 | ₩299,950 | -0.22% | 70.5만 |
|---|
| 2025.11.11 | ₩300,125 | ₩302,177 | ₩298,127 | ₩298,891 | -0.41% | 81.2만 |
|---|
| 2025.11.10 | ₩295,900 | ₩301,198 | ₩295,605 | ₩299,280 | +1.14% | 79.7만 |
|---|
| 2025.11.07 | ₩292,615 | ₩297,899 | ₩291,233 | ₩297,349 | +1.62% | 64.7만 |
|---|
| 2025.11.06 | ₩291,729 | ₩295,847 | ₩288,444 | ₩291,676 | -0.02% | 78.1만 |
|---|
| 2025.11.05 | ₩296,852 | ₩299,722 | ₩292,266 | ₩293,138 | -1.25% | 82.1만 |
|---|
| 2025.11.04 | ₩302,780 | ₩304,336 | ₩293,419 | ₩298,878 | -1.29% | 92만 |
|---|
| 2025.11.03 | ₩294,063 | ₩298,368 | ₩292,132 | ₩296,624 | +0.87% | 104.9만 |
|---|
| 2025.10.31 | ₩294,680 | ₩297,013 | ₩293,030 | ₩295,578 | +0.30% | 90.2만 |
|---|
| 2025.10.30 | ₩295,364 | ₩299,065 | ₩293,956 | ₩296,383 | +0.35% | 109.6만 |
|---|
| 2025.10.29 | ₩304,604 | ₩306,106 | ₩292,212 | ₩294,881 | -3.19% | 107.8만 |
|---|
| 2025.10.28 | ₩309,472 | ₩311,028 | ₩307,259 | ₩308,185 | -0.42% | 40.8만 |
|---|
| 2025.10.27 | ₩313,469 | ₩313,469 | ₩308,775 | ₩311,028 | -0.78% | 41.5만 |
|---|
| 2025.10.24 | ₩313,925 | ₩315,521 | ₩309,325 | ₩311,524 | -0.76% | 46.7만 |
|---|
| 2025.10.23 | ₩314,019 | ₩316,526 | ₩308,574 | ₩311,269 | -0.88% | 38.2만 |
|---|
| 2025.10.22 | ₩310,237 | ₩314,850 | ₩309,660 | ₩312,409 | +0.70% | 43.2만 |
|---|
| 2025.10.21 | ₩308,855 | ₩312,812 | ₩306,428 | ₩311,564 | +0.88% | 35.7만 |
|---|
| 2025.10.20 | ₩307,206 | ₩310,263 | ₩305,865 | ₩309,365 | +0.70% | 37.9만 |
|---|
| 2025.10.17 | ₩304,309 | ₩307,300 | ₩302,579 | ₩307,098 | +0.92% | 53.4만 |
|---|
| 2025.10.16 | ₩311,135 | ₩313,133 | ₩302,619 | ₩303,598 | -2.42% | 86.6만 |
|---|
| 2025.10.15 | ₩314,112 | ₩316,392 | ₩310,371 | ₩310,451 | -1.17% | 74만 |
|---|
| 2025.10.14 | ₩312,248 | ₩316,084 | ₩311,725 | ₩315,172 | +0.94% | 42.9만 |
|---|
| 2025.10.13 | ₩312,476 | ₩314,126 | ₩310,787 | ₩312,034 | -0.14% | 36.4만 |
|---|
| 2025.10.10 | ₩315,319 | ₩315,990 | ₩311,967 | ₩312,275 | -0.97% | 49만 |
|---|