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 | ₩221,813 | ₩223,660 | ₩219,631 | ₩221,478 | -0.15% | 75.1만 |
| 2026.10.08 | ₩215,240 | ₩221,317 | ₩213,379 | ₩221,157 | +2.75% | 107.1만 |
| 2026.10.07 | ₩213,152 | ₩215,668 | ₩212,134 | ₩214,356 | +0.57% | 80.1만 |
| 2026.10.06 | ₩210,863 | ₩214,838 | ₩210,863 | ₩212,389 | +0.72% | 57만 |
| 2026.10.05 | ₩209,792 | ₩212,951 | ₩208,399 | ₩212,951 | +1.51% | 70.2만 |
| 2026.10.02 | ₩215,722 | ₩215,722 | ₩209,979 | ₩210,073 | -2.62% | 74.3만 |
| 2026.10.01 | ₩218,332 | ₩220,273 | ₩215,534 | ₩215,722 | -1.20% | 65.4만 |
| 2026.09.30 | ₩215,253 | ₩216,806 | ₩214,878 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩215,655 |
| +0.19% |
| 105.2만 |
| 2026.09.29 | ₩215,990 | ₩217,690 | ₩214,089 | ₩215,454 | -0.25% | 90.8만 |
|---|
| 2026.09.28 | ₩216,873 | ₩219,336 | ₩215,133 | ₩218,091 | +0.56% | 86.4만 |
|---|
| 2026.09.25 | ₩216,994 | ₩221,906 | ₩216,324 | ₩219,229 | +1.03% | 83.9만 |
|---|
| 2026.09.24 | ₩219,189 | ₩221,264 | ₩216,525 | ₩217,743 | -0.66% | 96.3만 |
|---|
| 2026.09.23 | ₩217,690 | ₩221,264 | ₩216,632 | ₩218,801 | +0.51% | 82.5만 |
|---|
| 2026.09.22 | ₩223,245 | ₩223,285 | ₩217,127 | ₩218,225 | -2.25% | 79.9만 |
|---|
| 2026.09.21 | ₩219,524 | ₩220,943 | ₩217,261 | ₩220,367 | +0.38% | 107.9만 |
|---|
| 2026.09.18 | ₩218,921 | ₩220,782 | ₩217,248 | ₩218,372 | -0.25% | 327.8만 |
|---|
| 2026.09.17 | ₩223,071 | ₩223,874 | ₩219,818 | ₩219,952 | -1.40% | 86만 |
|---|
| 2026.09.16 | ₩227,314 | ₩227,314 | ₩221,813 | ₩223,673 | -1.60% | 89.4만 |
|---|
| 2026.09.15 | ₩230,259 | ₩230,768 | ₩227,355 | ₩227,903 | -1.02% | 94.6만 |
|---|
| 2026.09.14 | ₩229,978 | ₩234,530 | ₩227,033 | ₩233,445 | +1.51% | 75.8만 |
|---|
| 2026.09.11 | ₩226,833 | ₩227,903 | ₩223,258 | ₩224,543 | -1.01% | 59.3만 |
|---|
| 2026.09.10 | ₩225,012 | ₩227,154 | ₩223,847 | ₩225,213 | +0.09% | 88.9만 |
|---|
| 2026.09.09 | ₩225,842 | ₩226,270 | ₩220,474 | ₩225,025 | -0.36% | 120.4만 |
|---|
| 2026.09.08 | ₩230,246 | ₩230,246 | ₩221,424 | ₩225,721 | -1.97% | 147.3만 |
|---|
| 2026.09.04 | ₩235,480 | ₩238,157 | ₩230,393 | ₩231,424 | -1.72% | 125만 |
|---|
| 2026.09.03 | ₩238,787 | ₩244,891 | ₩236,350 | ₩239,496 | +0.30% | 75.4만 |
|---|
| 2026.09.02 | ₩241,370 | ₩244,329 | ₩238,117 | ₩238,358 | -1.25% | 100.4만 |
|---|
| 2026.09.01 | ₩243,124 | ₩245,386 | ₩239,108 | ₩241,477 | -0.68% | 114.1만 |
|---|
| 2026.08.31 | ₩245,560 | ₩247,046 | ₩242,709 | ₩244,141 | -0.58% | 112.6만 |
|---|
| 2026.08.28 | ₩245,346 | ₩247,247 | ₩244,610 | ₩245,828 | +0.20% | 73.4만 |
|---|
| 2026.08.27 | ₩243,485 | ₩246,939 | ₩242,227 | ₩245,078 | +0.65% | 100.9만 |
|---|
| 2026.08.26 | ₩245,948 | ₩248,545 | ₩242,093 | ₩243,097 | -1.16% | 118.6만 |
|---|
| 2026.08.25 | ₩245,065 | ₩249,000 | ₩243,646 | ₩247,407 | +0.96% | 110.8만 |
|---|
| 2026.08.24 | ₩245,386 | ₩250,205 | ₩244,971 | ₩248,251 | +1.17% | 141만 |
|---|
| 2026.08.21 | ₩239,617 | ₩244,329 | ₩238,572 | ₩243,873 | +1.78% | 114.3만 |
|---|
| 2026.08.20 | ₩235,560 | ₩239,094 | ₩233,151 | ₩238,947 | +1.44% | 107.2만 |
|---|
| 2026.08.19 | ₩231,571 | ₩237,622 | ₩227,810 | ₩235,641 | +1.76% | 170.2만 |
|---|
| 2026.08.18 | ₩228,479 | ₩232,455 | ₩226,471 | ₩227,381 | -0.48% | 160.6만 |
|---|
| 2026.08.17 | ₩226,792 | ₩229,081 | ₩224,530 | ₩224,677 | -0.93% | 145.8만 |
|---|
| 2026.08.14 | ₩231,638 | ₩232,080 | ₩226,739 | ₩228,921 | -1.17% | 58.8만 |
|---|
| 2026.08.13 | ₩227,689 | ₩231,250 | ₩223,981 | ₩230,567 | +1.26% | 139만 |
|---|
| 2026.08.12 | ₩224,410 | ₩228,185 | ₩221,960 | ₩226,592 | +0.97% | 123.5만 |
|---|
| 2026.08.11 | ₩229,791 | ₩233,579 | ₩227,127 | ₩228,546 | -0.54% | 124.3만 |
|---|
| 2026.08.10 | ₩221,277 | ₩233,526 | ₩221,277 | ₩232,120 | +4.90% | 174.6만 |
|---|
| 2026.08.07 | ₩220,501 | ₩224,624 | ₩218,975 | ₩222,884 | +1.08% | 217만 |
|---|
| 2026.08.06 | ₩216,605 | ₩220,581 | ₩214,182 | ₩220,541 | +1.82% | 145.6만 |
|---|
| 2026.08.05 | ₩227,140 | ₩228,359 | ₩215,789 | ₩218,747 | -3.70% | 159.4만 |
|---|
| 2026.08.04 | ₩225,293 | ₩236,859 | ₩223,968 | ₩225,440 | +0.07% | 251.7만 |
|---|
| 2026.08.03 | ₩211,023 | ₩213,808 | ₩209,457 | ₩210,622 | -0.19% | 131만 |
|---|
| 2026.07.31 | ₩205,669 | ₩207,208 | ₩203,955 | ₩206,084 | +0.20% | 93.6만 |
|---|
| 2026.07.30 | ₩209,149 | ₩209,939 | ₩201,184 | ₩207,181 | -0.94% | 108만 |
|---|
| 2026.07.29 | ₩211,867 | ₩218,520 | ₩210,648 | ₩213,111 | +0.59% | 104.9만 |
|---|
| 2026.07.28 | ₩208,065 | ₩215,441 | ₩207,784 | ₩211,746 | +1.77% | 136.4만 |
|---|
| 2026.07.27 | ₩202,563 | ₩206,766 | ₩200,809 | ₩204,517 | +0.96% | 73.9만 |
|---|
| 2026.07.24 | ₩195,441 | ₩199,738 | ₩194,518 | ₩199,350 | +2.00% | 73.4만 |
|---|
| 2026.07.23 | ₩193,152 | ₩195,013 | ₩191,479 | ₩193,300 | +0.08% | 64.8만 |
|---|
| 2026.07.22 | ₩195,441 | ₩196,619 | ₩191,586 | ₩192,925 | -1.29% | 69.7만 |
|---|
| 2026.07.21 | ₩196,753 | ₩198,842 | ₩193,715 | ₩194,116 | -1.34% | 88만 |
|---|
| 2026.07.20 | ₩199,457 | ₩202,135 | ₩196,673 | ₩200,823 | +0.68% | 100.1만 |
|---|
| 2026.07.17 | ₩205,374 | ₩207,663 | ₩200,287 | ₩200,676 | -2.29% | 95.7만 |
|---|
| 2026.07.16 | ₩200,274 | ₩205,776 | ₩198,975 | ₩204,892 | +2.31% | 112.7만 |
|---|
| 2026.07.15 | ₩197,262 | ₩202,282 | ₩196,834 | ₩197,302 | +0.02% | 71.1만 |
|---|
| 2026.07.14 | ₩195,856 | ₩199,203 | ₩195,107 | ₩195,468 | -0.20% | 88.5만 |
|---|
| 2026.07.13 | ₩199,564 | ₩203,125 | ₩199,417 | ₩202,188 | +1.31% | 78.2만 |
|---|
| 2026.07.10 | ₩201,117 | ₩201,746 | ₩195,147 | ₩197,409 | -1.84% | 79.7만 |
|---|
| 2026.07.09 | ₩194,491 | ₩197,289 | ₩192,818 | ₩197,208 | +1.40% | 92.7만 |
|---|
| 2026.07.08 | ₩197,302 | ₩198,226 | ₩195,013 | ₩196,874 | -0.22% | 105.9만 |
|---|
| 2026.07.07 | ₩198,092 | ₩201,291 | ₩196,901 | ₩198,922 | +0.42% | 114.2만 |
|---|
| 2026.07.06 | ₩191,506 | ₩193,902 | ₩188,226 | ₩193,795 | +1.20% | 132만 |
|---|
| 2026.07.02 | ₩189,966 | ₩193,433 | ₩188,922 | ₩192,697 | +1.44% | 102.4만 |
|---|
| 2026.07.01 | ₩182,376 | ₩192,389 | ₩182,376 | ₩188,655 | +3.44% | 143.7만 |
|---|
| 2026.06.30 | ₩180,127 | ₩183,809 | ₩179,217 | ₩183,327 | +1.78% | 147.1만 |
|---|
| 2026.06.29 | ₩188,306 | ₩188,414 | ₩180,074 | ₩181,305 | -3.72% | 125.4만 |
|---|
| 2026.06.26 | ₩182,778 | ₩188,226 | ₩182,403 | ₩184,639 | +1.02% | 531.7만 |
|---|
| 2026.06.25 | ₩186,740 | ₩191,211 | ₩181,761 | ₩182,403 | -2.32% | 190.3만 |
|---|
| 2026.06.24 | ₩185,643 | ₩188,547 | ₩182,497 | ₩187,543 | +1.02% | 244.4만 |
|---|
| 2026.06.23 | ₩186,660 | ₩186,660 | ₩182,443 | ₩182,497 | -2.23% | 157.8만 |
|---|
| 2026.06.22 | ₩182,176 | ₩184,157 | ₩179,150 | ₩182,350 | +0.10% | 182.6만 |
|---|
| 2026.06.18 | ₩186,379 | ₩186,379 | ₩182,028 | ₩184,197 | -1.17% | 344.3만 |
|---|
| 2026.06.17 | ₩190,649 | ₩195,669 | ₩186,740 | ₩186,914 | -1.96% | 132.9만 |
|---|
| 2026.06.16 | ₩192,015 | ₩194,478 | ₩191,492 | ₩192,604 | +0.31% | 134.9만 |
|---|
| 2026.06.15 | ₩193,286 | ₩196,526 | ₩190,796 | ₩191,131 | -1.12% | 104.3만 |
|---|
| 2026.06.12 | ₩192,041 | ₩194,531 | ₩189,056 | ₩193,929 | +0.98% | 120.2만 |
|---|
| 2026.06.11 | ₩194,906 | ₩196,954 | ₩193,019 | ₩193,915 | -0.51% | 126.5만 |
|---|
| 2026.06.10 | ₩199,390 | ₩200,756 | ₩194,330 | ₩196,030 | -1.69% | 118.9만 |
|---|
| 2026.06.09 | ₩200,997 | ₩202,335 | ₩196,218 | ₩200,850 | -0.07% | 85.3만 |
|---|
| 2026.06.08 | ₩201,171 | ₩201,171 | ₩198,346 | ₩199,431 | -0.87% | 97.1만 |
|---|
| 2026.06.05 | ₩208,159 | ₩208,908 | ₩202,469 | ₩202,590 | -2.68% | 134.5만 |
|---|
| 2026.06.04 | ₩208,881 | ₩212,817 | ₩205,468 | ₩206,284 | -1.24% | 202.2만 |
|---|
| 2026.06.03 | ₩204,892 | ₩205,869 | ₩201,639 | ₩204,263 | -0.31% | 162.9만 |
|---|
| 2026.06.02 | ₩210,381 | ₩210,662 | ₩203,513 | ₩207,262 | -1.48% | 164.3만 |
|---|
| 2026.06.01 | ₩207,556 | ₩214,182 | ₩207,556 | ₩214,129 | +3.17% | 134.4만 |
|---|
| 2026.05.29 | ₩201,854 | ₩206,405 | ₩201,077 | ₩205,776 | +1.94% | 238.9만 |
|---|
| 2026.05.28 | ₩196,619 | ₩201,746 | ₩195,589 | ₩200,421 | +1.93% | 130.7만 |
|---|
| 2026.05.27 | ₩196,941 | ₩198,962 | ₩195,455 | ₩196,914 | -0.01% | 153.2만 |
|---|
| 2026.05.26 | ₩199,002 | ₩199,471 | ₩196,526 | ₩196,713 | -1.15% | 219.3만 |
|---|
| 2026.05.22 | ₩201,452 | ₩205,374 | ₩200,756 | ₩201,452 | 0.00% | 89.6만 |
|---|
| 2026.05.21 | ₩197,610 | ₩201,318 | ₩195,455 | ₩200,823 | +1.63% | 109.2만 |
|---|
| 2026.05.20 | ₩198,735 | ₩200,876 | ₩194,879 | ₩199,725 | +0.50% | 130.1만 |
|---|
| 2026.05.19 | ₩204,317 | ₩205,026 | ₩198,413 | ₩200,033 | -2.10% | 153만 |
|---|
| 2026.05.18 | ₩193,969 | ₩202,081 | ₩193,634 | ₩201,626 | +3.95% | 175.3만 |
|---|
| 2026.05.15 | ₩195,067 | ₩197,878 | ₩193,474 | ₩194,933 | -0.07% | 248.4만 |
|---|
| 2026.05.14 | ₩193,246 | ₩196,901 | ₩191,533 | ₩191,921 | -0.69% | 154.6만 |
|---|
| 2026.05.13 | ₩197,235 | ₩198,065 | ₩187,128 | ₩192,670 | -2.31% | 226.5만 |
|---|
| 2026.05.12 | ₩200,903 | ₩203,259 | ₩198,212 | ₩200,167 | -0.37% | 256.1만 |
|---|
| 2026.05.11 | ₩198,494 | ₩201,492 | ₩196,285 | ₩199,631 | +0.57% | 180.3만 |
|---|
| 2026.05.08 | ₩204,076 | ₩204,303 | ₩198,601 | ₩200,127 | -1.94% | 165만 |
|---|
| 2026.05.07 | ₩204,705 | ₩209,042 | ₩202,135 | ₩204,665 | -0.02% | 176.1만 |
|---|
| 2026.05.06 | ₩203,072 | ₩206,659 | ₩202,242 | ₩204,584 | +0.74% | 85.7만 |
|---|
| 2026.05.05 | ₩205,321 | ₩205,321 | ₩200,421 | ₩203,661 | -0.81% | 90.2만 |
|---|
| 2026.05.04 | ₩206,780 | ₩208,051 | ₩200,622 | ₩205,950 | -0.40% | 180.9만 |
|---|
| 2026.05.01 | ₩211,157 | ₩213,138 | ₩203,353 | ₩207,824 | -1.58% | 119.5만 |
|---|
| 2026.04.30 | ₩208,908 | ₩210,782 | ₩199,524 | ₩206,124 | -1.33% | 270만 |
|---|
| 2026.04.29 | ₩214,182 | ₩215,949 | ₩212,201 | ₩215,186 | +0.47% | 100.5만 |
|---|
| 2026.04.28 | ₩212,924 | ₩214,892 | ₩210,421 | ₩212,616 | -0.14% | 79.3만 |
|---|
| 2026.04.27 | ₩207,851 | ₩213,071 | ₩207,623 | ₩209,310 | +0.70% | 93.4만 |
|---|
| 2026.04.24 | ₩206,432 | ₩209,337 | ₩204,906 | ₩207,583 | +0.56% | 99.8만 |
|---|
| 2026.04.23 | ₩211,813 | ₩212,362 | ₩204,892 | ₩208,761 | -1.44% | 118.1만 |
|---|
| 2026.04.22 | ₩217,047 | ₩218,118 | ₩212,777 | ₩215,039 | -0.93% | 79.6만 |
|---|
| 2026.04.21 | ₩216,204 | ₩221,050 | ₩214,932 | ₩216,686 | +0.22% | 106.8만 |
|---|
| 2026.04.20 | ₩217,757 | ₩219,657 | ₩215,468 | ₩215,896 | -0.85% | 105.8만 |
|---|
| 2026.04.17 | ₩219,109 | ₩221,117 | ₩214,678 | ₩218,091 | -0.46% | 123.5만 |
|---|
| 2026.04.16 | ₩216,940 | ₩220,354 | ₩216,391 | ₩217,422 | +0.22% | 116.8만 |
|---|
| 2026.04.15 | ₩213,219 | ₩219,055 | ₩213,205 | ₩215,293 | +0.97% | 104.4만 |
|---|
| 2026.04.14 | ₩211,278 | ₩213,995 | ₩209,872 | ₩212,322 | +0.49% | 116.7만 |
|---|
| 2026.04.13 | ₩203,005 | ₩211,278 | ₩201,465 | ₩210,648 | +3.77% | 117.9만 |
|---|
| 2026.04.10 | ₩205,789 | ₩206,579 | ₩200,930 | ₩202,295 | -1.70% | 122.3만 |
|---|
| 2026.04.09 | ₩213,593 | ₩214,464 | ₩206,485 | ₩207,208 | -2.99% | 167.3만 |
|---|
| 2026.04.08 | ₩218,105 | ₩219,457 | ₩214,343 | ₩215,481 | -1.20% | 134.7만 |
|---|
| 2026.04.07 | ₩216,498 | ₩217,502 | ₩212,964 | ₩214,049 | -1.13% | 154.9만 |
|---|
| 2026.04.06 | ₩214,959 | ₩218,011 | ₩213,312 | ₩217,502 | +1.18% | 102.4만 |
|---|
| 2026.04.02 | ₩215,829 | ₩221,331 | ₩212,737 | ₩215,427 | -0.19% | 193.1만 |
|---|
| 2026.04.01 | ₩217,409 | ₩217,409 | ₩208,212 | ₩214,156 | -1.50% | 250.4만 |
|---|
| 2026.03.31 | ₩221,277 | ₩221,277 | ₩215,414 | ₩217,502 | -1.71% | 215만 |
|---|
| 2026.03.30 | ₩212,656 | ₩220,005 | ₩211,947 | ₩218,787 | +2.88% | 228.9만 |
|---|
| 2026.03.27 | ₩213,419 | ₩214,129 | ₩210,086 | ₩210,729 | -1.26% | 183.4만 |
|---|
| 2026.03.26 | ₩218,265 | ₩222,080 | ₩213,607 | ₩213,955 | -1.97% | 152.2만 |
|---|
| 2026.03.25 | ₩223,379 | ₩223,807 | ₩215,374 | ₩218,680 | -2.10% | 119.8만 |
|---|
| 2026.03.24 | ₩227,743 | ₩227,743 | ₩212,924 | ₩220,380 | -3.23% | 211.2만 |
|---|
| 2026.03.23 | ₩235,788 | ₩235,788 | ₩227,435 | ₩228,693 | -3.01% | 258.6만 |
|---|
| 2026.03.20 | ₩232,870 | ₩236,216 | ₩231,518 | ₩233,405 | +0.23% | 616.1만 |
|---|
| 2026.03.19 | ₩234,101 | ₩240,018 | ₩232,816 | ₩233,432 | -0.29% | 133.2만 |
|---|
| 2026.03.18 | ₩236,846 | ₩240,246 | ₩233,860 | ₩234,182 | -1.12% | 114.1만 |
|---|
| 2026.03.17 | ₩240,513 | ₩244,302 | ₩237,421 | ₩238,532 | -0.82% | 110.2만 |
|---|
| 2026.03.16 | ₩237,354 | ₩239,965 | ₩236,631 | ₩239,068 | +0.72% | 169.7만 |
|---|
| 2026.03.13 | ₩239,295 | ₩240,567 | ₩237,234 | ₩238,706 | -0.25% | 180.1만 |
|---|
| 2026.03.12 | ₩246,430 | ₩249,282 | ₩237,314 | ₩237,461 | -3.64% | 146.8만 |
|---|
| 2026.03.11 | ₩249,884 | ₩254,047 | ₩241,879 | ₩245,132 | -1.90% | 126.1만 |
|---|
| 2026.03.10 | ₩255,506 | ₩255,506 | ₩246,497 | ₩249,830 | -2.22% | 166.9만 |
|---|
| 2026.03.09 | ₩259,428 | ₩260,486 | ₩251,517 | ₩253,016 | -2.47% | 245.2만 |
|---|
| 2026.03.06 | ₩255,078 | ₩264,221 | ₩253,003 | ₩263,551 | +3.32% | 172.8만 |
|---|
| 2026.03.05 | ₩251,370 | ₩257,367 | ₩250,486 | ₩255,533 | +1.66% | 105.3만 |
|---|
| 2026.03.04 | ₩248,572 | ₩255,265 | ₩248,572 | ₩252,655 | +1.64% | 86.6만 |
|---|
| 2026.03.03 | ₩246,551 | ₩252,990 | ₩245,734 | ₩251,008 | +1.81% | 122.3만 |
|---|
| 2026.03.02 | ₩244,449 | ₩251,410 | ₩244,449 | ₩249,656 | +2.13% | 94.6만 |
|---|
| 2026.02.27 | ₩243,365 | ₩248,987 | ₩241,343 | ₩248,813 | +2.24% | 176.4만 |
|---|
| 2026.02.26 | ₩240,420 | ₩247,407 | ₩240,393 | ₩245,319 | +2.04% | 120.1만 |
|---|
| 2026.02.25 | ₩237,528 | ₩239,750 | ₩235,427 | ₩237,368 | -0.07% | 129.4만 |
|---|
| 2026.02.24 | ₩235,239 | ₩240,875 | ₩234,931 | ₩237,983 | +1.17% | 98.9만 |
|---|
| 2026.02.23 | ₩236,752 | ₩237,314 | ₩232,120 | ₩235,239 | -0.64% | 142.8만 |
|---|
| 2026.02.20 | ₩235,935 | ₩238,546 | ₩233,472 | ₩236,966 | +0.44% | 110.4만 |
|---|
| 2026.02.19 | ₩236,725 | ₩239,161 | ₩234,677 | ₩235,882 | -0.36% | 112.7만 |
|---|
| 2026.02.18 | ₩233,686 | ₩238,599 | ₩233,686 | ₩238,439 | +2.03% | 140.9만 |
|---|
| 2026.02.17 | ₩233,767 | ₩236,323 | ₩229,456 | ₩233,097 | -0.29% | 159.9만 |
|---|
| 2026.02.13 | ₩229,162 | ₩233,753 | ₩227,274 | ₩232,522 | +1.47% | 181.3만 |
|---|
| 2026.02.12 | ₩223,299 | ₩228,600 | ₩219,149 | ₩228,198 | +2.19% | 233.6만 |
|---|
| 2026.02.11 | ₩229,403 | ₩230,929 | ₩222,161 | ₩224,289 | -2.23% | 242.9만 |
|---|
| 2026.02.10 | ₩241,584 | ₩241,584 | ₩229,229 | ₩230,929 | -4.41% | 249.4만 |
|---|
| 2026.02.09 | ₩242,762 | ₩244,877 | ₩235,413 | ₩242,361 | -0.17% | 240.1만 |
|---|
| 2026.02.06 | ₩259,415 | ₩262,333 | ₩242,414 | ₩243,512 | -6.13% | 193.2만 |
|---|
| 2026.02.05 | ₩257,046 | ₩261,905 | ₩254,917 | ₩259,080 | +0.79% | 183.2만 |
|---|
| 2026.02.04 | ₩253,980 | ₩255,212 | ₩246,323 | ₩254,502 | +0.21% | 196.1만 |
|---|
| 2026.02.03 | ₩267,822 | ₩269,897 | ₩245,373 | ₩248,920 | -7.06% | 264.7만 |
|---|
| 2026.02.02 | ₩264,462 | ₩268,237 | ₩262,373 | ₩265,506 | +0.39% | 157만 |
|---|
| 2026.01.30 | ₩262,962 | ₩265,265 | ₩261,048 | ₩263,859 | +0.34% | 93.9만 |
|---|
| 2026.01.29 | ₩272,520 | ₩274,421 | ₩258,438 | ₩262,320 | -3.74% | 188.7만 |
|---|
| 2026.01.28 | ₩275,733 | ₩278,129 | ₩272,935 | ₩274,274 | -0.53% | 75.8만 |
|---|
| 2026.01.27 | ₩277,781 | ₩277,781 | ₩274,502 | ₩276,322 | -0.53% | 74만 |
|---|
| 2026.01.26 | ₩278,183 | ₩280,084 | ₩276,697 | ₩279,602 | +0.51% | 51.8만 |
|---|
| 2026.01.23 | ₩278,022 | ₩279,936 | ₩273,899 | ₩277,821 | -0.07% | 83.7만 |
|---|
| 2026.01.22 | ₩278,009 | ₩282,948 | ₩277,500 | ₩280,833 | +1.02% | 100.5만 |
|---|
| 2026.01.21 | ₩280,927 | ₩283,524 | ₩274,327 | ₩276,898 | -1.43% | 126.7만 |
|---|
| 2026.01.20 | ₩289,762 | ₩291,810 | ₩279,334 | ₩280,151 | -3.32% | 95.9만 |
|---|
| 2026.01.16 | ₩292,533 | ₩294,514 | ₩290,016 | ₩292,680 | +0.05% | 69.6만 |
|---|
| 2026.01.15 | ₩296,790 | ₩297,044 | ₩292,560 | ₩293,644 | -1.06% | 98.9만 |
|---|
| 2026.01.14 | ₩295,384 | ₩297,446 | ₩293,189 | ₩295,786 | +0.14% | 74.6만 |
|---|
| 2026.01.13 | ₩297,700 | ₩298,356 | ₩294,581 | ₩296,121 | -0.53% | 70.8만 |
|---|
| 2026.01.12 | ₩298,423 | ₩300,538 | ₩295,465 | ₩298,543 | +0.04% | 64.6만 |
|---|
| 2026.01.09 | ₩298,236 | ₩300,310 | ₩297,125 | ₩298,999 | +0.26% | 72만 |
|---|
| 2026.01.08 | ₩294,635 | ₩299,414 | ₩293,778 | ₩298,396 | +1.28% | 49.7만 |
|---|
| 2026.01.07 | ₩297,660 | ₩298,905 | ₩292,265 | ₩293,791 | -1.30% | 57.3만 |
|---|
| 2026.01.06 | ₩296,549 | ₩299,092 | ₩293,604 | ₩296,776 | +0.08% | 60.3만 |
|---|
| 2026.01.05 | ₩293,778 | ₩299,869 | ₩292,680 | ₩298,276 | +1.53% | 67.6만 |
|---|
| 2026.01.02 | ₩298,744 | ₩300,391 | ₩293,470 | ₩295,130 | -1.21% | 54.4만 |
|---|
| 2025.12.31 | ₩301,154 | ₩301,676 | ₩298,570 | ₩298,744 | -0.80% | 29.1만 |
|---|
| 2025.12.30 | ₩303,028 | ₩303,978 | ₩301,314 | ₩301,515 | -0.50% | 33.2만 |
|---|
| 2025.12.29 | ₩305,759 | ₩307,579 | ₩303,898 | ₩304,380 | -0.45% | 31만 |
|---|
| 2025.12.26 | ₩305,960 | ₩306,334 | ₩304,487 | ₩305,464 | -0.16% | 23.4만 |
|---|
| 2025.12.24 | ₩302,934 | ₩306,334 | ₩302,934 | ₩305,719 | +0.92% | 14.7만 |
|---|
| 2025.12.23 | ₩305,558 | ₩305,625 | ₩302,948 | ₩304,353 | -0.39% | 39.6만 |
|---|
| 2025.12.22 | ₩302,760 | ₩306,160 | ₩302,278 | ₩305,504 | +0.91% | 49만 |
|---|
| 2025.12.19 | ₩302,600 | ₩305,103 | ₩300,859 | ₩302,479 | -0.04% | 244만 |
|---|
| 2025.12.18 | ₩308,168 | ₩309,119 | ₩301,957 | ₩303,349 | -1.56% | 78.6만 |
|---|
| 2025.12.17 | ₩304,313 | ₩309,815 | ₩304,126 | ₩306,241 | +0.63% | 109.7만 |
|---|
| 2025.12.16 | ₩308,329 | ₩308,971 | ₩304,206 | ₩304,500 | -1.24% | 78.4만 |
|---|
| 2025.12.15 | ₩308,101 | ₩309,386 | ₩303,737 | ₩306,856 | -0.40% | 63.7만 |
|---|
| 2025.12.12 | ₩309,895 | ₩311,756 | ₩307,271 | ₩307,954 | -0.63% | 59.1만 |
|---|
| 2025.12.11 | ₩305,652 | ₩311,020 | ₩304,902 | ₩309,895 | +1.39% | 59만 |
|---|
| 2025.12.10 | ₩302,158 | ₩304,420 | ₩300,471 | ₩303,751 | +0.53% | 66.6만 |
|---|
| 2025.12.09 | ₩304,875 | ₩305,598 | ₩300,993 | ₩301,622 | -1.07% | 64.7만 |
|---|
| 2025.12.08 | ₩309,561 | ₩309,561 | ₩302,774 | ₩304,594 | -1.60% | 65.4만 |
|---|
| 2025.12.05 | ₩308,490 | ₩312,037 | ₩307,164 | ₩310,591 | +0.68% | 74.9만 |
|---|
| 2025.12.04 | ₩309,038 | ₩311,234 | ₩306,803 | ₩309,065 | +0.01% | 58.5만 |
|---|
| 2025.12.03 | ₩304,219 | ₩308,664 | ₩304,219 | ₩308,503 | +1.41% | 74.1만 |
|---|
| 2025.12.02 | ₩304,126 | ₩307,325 | ₩301,167 | ₩304,688 | +0.18% | 74.9만 |
|---|
| 2025.12.01 | ₩303,952 | ₩306,549 | ₩302,961 | ₩303,269 | -0.22% | 66.9만 |
|---|
| 2025.11.28 | ₩306,134 | ₩306,883 | ₩302,827 | ₩305,330 | -0.26% | 22.3만 |
|---|
| 2025.11.26 | ₩304,072 | ₩307,325 | ₩304,072 | ₩304,661 | +0.19% | 56.6만 |
|---|
| 2025.11.25 | ₩304,367 | ₩307,218 | ₩304,367 | ₩305,504 | +0.37% | 43.3만 |
|---|
| 2025.11.24 | ₩305,745 | ₩308,182 | ₩302,827 | ₩302,841 | -0.95% | 114만 |
|---|
| 2025.11.21 | ₩305,384 | ₩308,905 | ₩304,393 | ₩305,732 | +0.11% | 91.5만 |
|---|
| 2025.11.20 | ₩304,233 | ₩306,856 | ₩301,930 | ₩304,032 | -0.07% | 100만 |
|---|
| 2025.11.19 | ₩300,672 | ₩304,447 | ₩296,254 | ₩302,974 | +0.77% | 96.1만 |
|---|
| 2025.11.18 | ₩301,047 | ₩303,443 | ₩300,471 | ₩301,114 | +0.02% | 72.7만 |
|---|
| 2025.11.17 | ₩302,426 | ₩304,996 | ₩300,659 | ₩300,886 | -0.51% | 79.7만 |
|---|
| 2025.11.14 | ₩301,997 | ₩305,919 | ₩300,846 | ₩302,613 | +0.20% | 125.7만 |
|---|
| 2025.11.13 | ₩297,473 | ₩303,242 | ₩295,076 | ₩302,011 | +1.53% | 67.6만 |
|---|
| 2025.11.12 | ₩300,056 | ₩305,759 | ₩298,062 | ₩299,400 | -0.22% | 70.5만 |
|---|
| 2025.11.11 | ₩299,574 | ₩301,622 | ₩297,580 | ₩298,343 | -0.41% | 81.2만 |
|---|
| 2025.11.10 | ₩295,358 | ₩300,645 | ₩295,063 | ₩298,731 | +1.14% | 79.7만 |
|---|
| 2025.11.07 | ₩292,078 | ₩297,352 | ₩290,699 | ₩296,803 | +1.62% | 64.7만 |
|---|
| 2025.11.06 | ₩291,194 | ₩295,304 | ₩287,915 | ₩291,141 | -0.02% | 78.1만 |
|---|
| 2025.11.05 | ₩296,308 | ₩299,173 | ₩291,730 | ₩292,600 | -1.25% | 82.1만 |
|---|
| 2025.11.04 | ₩302,225 | ₩303,778 | ₩292,881 | ₩298,329 | -1.29% | 92만 |
|---|
| 2025.11.03 | ₩293,524 | ₩297,821 | ₩291,596 | ₩296,080 | +0.87% | 104.9만 |
|---|
| 2025.10.31 | ₩294,139 | ₩296,469 | ₩292,493 | ₩295,036 | +0.30% | 90.2만 |
|---|
| 2025.10.30 | ₩294,822 | ₩298,517 | ₩293,417 | ₩295,839 | +0.35% | 109.6만 |
|---|
| 2025.10.29 | ₩304,045 | ₩305,545 | ₩291,676 | ₩294,340 | -3.19% | 107.8만 |
|---|
| 2025.10.28 | ₩308,905 | ₩310,457 | ₩306,696 | ₩307,619 | -0.42% | 40.8만 |
|---|
| 2025.10.27 | ₩312,894 | ₩312,894 | ₩308,208 | ₩310,457 | -0.78% | 41.5만 |
|---|
| 2025.10.24 | ₩313,349 | ₩314,942 | ₩308,757 | ₩310,953 | -0.76% | 46.7만 |
|---|
| 2025.10.23 | ₩313,443 | ₩315,946 | ₩308,008 | ₩310,698 | -0.88% | 38.2만 |
|---|
| 2025.10.22 | ₩309,668 | ₩314,273 | ₩309,092 | ₩311,836 | +0.70% | 43.2만 |
|---|
| 2025.10.21 | ₩308,289 | ₩312,238 | ₩305,866 | ₩310,993 | +0.88% | 35.7만 |
|---|
| 2025.10.20 | ₩306,642 | ₩309,694 | ₩305,304 | ₩308,797 | +0.70% | 37.9만 |
|---|
| 2025.10.17 | ₩303,751 | ₩306,736 | ₩302,024 | ₩306,535 | +0.92% | 53.4만 |
|---|
| 2025.10.16 | ₩310,564 | ₩312,559 | ₩302,064 | ₩303,041 | -2.42% | 86.6만 |
|---|
| 2025.10.15 | ₩313,536 | ₩315,812 | ₩309,801 | ₩309,882 | -1.17% | 74만 |
|---|
| 2025.10.14 | ₩311,676 | ₩315,504 | ₩311,153 | ₩314,594 | +0.94% | 42.9만 |
|---|
| 2025.10.13 | ₩311,903 | ₩313,550 | ₩310,216 | ₩311,461 | -0.14% | 36.4만 |
|---|
| 2025.10.10 | ₩314,741 | ₩315,410 | ₩311,394 | ₩311,702 | -0.97% | 49만 |
|---|