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 | ₩222,252 | ₩224,103 | ₩220,065 | ₩221,916 | -0.15% | 75.1만 |
| 2026.10.08 | ₩215,666 | ₩221,755 | ₩213,802 | ₩221,595 | +2.75% | 107.1만 |
| 2026.10.07 | ₩213,574 | ₩216,095 | ₩212,554 | ₩214,781 | +0.57% | 80.1만 |
| 2026.10.06 | ₩211,280 | ₩215,264 | ₩211,280 | ₩212,809 | +0.72% | 57만 |
| 2026.10.05 | ₩210,207 | ₩213,372 | ₩208,812 | ₩213,372 | +1.51% | 70.2만 |
| 2026.10.02 | ₩216,149 | ₩216,149 | ₩210,395 | ₩210,489 | -2.62% | 74.3만 |
| 2026.10.01 | ₩218,764 | ₩220,709 | ₩215,961 | ₩216,149 | -1.20% | 65.4만 |
| 2026.09.30 | ₩215,679 | ₩217,235 | ₩215,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,082 |
| +0.19% |
| 105.2만 |
| 2026.09.29 | ₩216,417 | ₩218,121 | ₩214,512 | ₩215,881 | -0.25% | 90.8만 |
|---|
| 2026.09.28 | ₩217,302 | ₩219,770 | ₩215,559 | ₩218,523 | +0.56% | 86.4만 |
|---|
| 2026.09.25 | ₩217,423 | ₩222,346 | ₩216,752 | ₩219,663 | +1.03% | 83.9만 |
|---|
| 2026.09.24 | ₩219,623 | ₩221,702 | ₩216,954 | ₩218,174 | -0.66% | 96.3만 |
|---|
| 2026.09.23 | ₩218,121 | ₩221,702 | ₩217,061 | ₩219,234 | +0.51% | 82.5만 |
|---|
| 2026.09.22 | ₩223,687 | ₩223,727 | ₩217,557 | ₩218,657 | -2.25% | 79.9만 |
|---|
| 2026.09.21 | ₩219,958 | ₩221,380 | ₩217,691 | ₩220,803 | +0.38% | 107.9만 |
|---|
| 2026.09.18 | ₩219,355 | ₩221,219 | ₩217,678 | ₩218,805 | -0.25% | 327.8만 |
|---|
| 2026.09.17 | ₩223,513 | ₩224,317 | ₩220,253 | ₩220,387 | -1.40% | 86만 |
|---|
| 2026.09.16 | ₩227,764 | ₩227,764 | ₩222,252 | ₩224,116 | -1.60% | 89.4만 |
|---|
| 2026.09.15 | ₩230,715 | ₩231,225 | ₩227,805 | ₩228,355 | -1.02% | 94.6만 |
|---|
| 2026.09.14 | ₩230,434 | ₩234,994 | ₩227,483 | ₩233,908 | +1.51% | 75.8만 |
|---|
| 2026.09.11 | ₩227,282 | ₩228,355 | ₩223,700 | ₩224,988 | -1.01% | 59.3만 |
|---|
| 2026.09.10 | ₩225,457 | ₩227,604 | ₩224,291 | ₩225,659 | +0.09% | 88.9만 |
|---|
| 2026.09.09 | ₩226,289 | ₩226,718 | ₩220,910 | ₩225,471 | -0.36% | 120.4만 |
|---|
| 2026.09.08 | ₩230,702 | ₩230,702 | ₩221,863 | ₩226,168 | -1.97% | 147.3만 |
|---|
| 2026.09.04 | ₩235,946 | ₩238,629 | ₩230,849 | ₩231,882 | -1.72% | 125만 |
|---|
| 2026.09.03 | ₩239,259 | ₩245,376 | ₩236,818 | ₩239,970 | +0.30% | 75.4만 |
|---|
| 2026.09.02 | ₩241,848 | ₩244,812 | ₩238,589 | ₩238,830 | -1.25% | 100.4만 |
|---|
| 2026.09.01 | ₩243,605 | ₩245,872 | ₩239,581 | ₩241,955 | -0.68% | 114.1만 |
|---|
| 2026.08.31 | ₩246,046 | ₩247,535 | ₩243,189 | ₩244,624 | -0.58% | 112.6만 |
|---|
| 2026.08.28 | ₩245,832 | ₩247,736 | ₩245,094 | ₩246,314 | +0.20% | 73.4만 |
|---|
| 2026.08.27 | ₩243,967 | ₩247,428 | ₩242,706 | ₩245,563 | +0.65% | 100.9만 |
|---|
| 2026.08.26 | ₩246,435 | ₩249,037 | ₩242,572 | ₩243,578 | -1.16% | 118.6만 |
|---|
| 2026.08.25 | ₩245,550 | ₩249,493 | ₩244,128 | ₩247,897 | +0.96% | 110.8만 |
|---|
| 2026.08.24 | ₩245,872 | ₩250,701 | ₩245,456 | ₩248,742 | +1.17% | 141만 |
|---|
| 2026.08.21 | ₩240,091 | ₩244,812 | ₩239,045 | ₩244,356 | +1.78% | 114.3만 |
|---|
| 2026.08.20 | ₩236,027 | ₩239,568 | ₩233,612 | ₩239,420 | +1.44% | 107.2만 |
|---|
| 2026.08.19 | ₩232,030 | ₩238,092 | ₩228,261 | ₩236,107 | +1.76% | 170.2만 |
|---|
| 2026.08.18 | ₩228,931 | ₩232,915 | ₩226,919 | ₩227,832 | -0.48% | 160.6만 |
|---|
| 2026.08.17 | ₩227,241 | ₩229,535 | ₩224,975 | ₩225,122 | -0.93% | 145.8만 |
|---|
| 2026.08.14 | ₩232,097 | ₩232,539 | ₩227,188 | ₩229,374 | -1.17% | 58.8만 |
|---|
| 2026.08.13 | ₩228,140 | ₩231,708 | ₩224,425 | ₩231,024 | +1.26% | 139만 |
|---|
| 2026.08.12 | ₩224,854 | ₩228,636 | ₩222,399 | ₩227,040 | +0.97% | 123.5만 |
|---|
| 2026.08.11 | ₩230,246 | ₩234,042 | ₩227,577 | ₩228,998 | -0.54% | 124.3만 |
|---|
| 2026.08.10 | ₩221,715 | ₩233,988 | ₩221,715 | ₩232,580 | +4.90% | 174.6만 |
|---|
| 2026.08.07 | ₩220,937 | ₩225,068 | ₩219,408 | ₩223,325 | +1.08% | 217만 |
|---|
| 2026.08.06 | ₩217,034 | ₩221,018 | ₩214,606 | ₩220,978 | +1.82% | 145.6만 |
|---|
| 2026.08.05 | ₩227,590 | ₩228,811 | ₩216,216 | ₩219,180 | -3.70% | 159.4만 |
|---|
| 2026.08.04 | ₩225,739 | ₩237,328 | ₩224,411 | ₩225,887 | +0.07% | 251.7만 |
|---|
| 2026.08.03 | ₩211,441 | ₩214,231 | ₩209,872 | ₩211,039 | -0.19% | 131만 |
|---|
| 2026.07.31 | ₩206,076 | ₩207,618 | ₩204,359 | ₩206,492 | +0.20% | 93.6만 |
|---|
| 2026.07.30 | ₩209,563 | ₩210,355 | ₩201,582 | ₩207,591 | -0.94% | 108만 |
|---|
| 2026.07.29 | ₩212,286 | ₩218,952 | ₩211,065 | ₩213,533 | +0.59% | 104.9만 |
|---|
| 2026.07.28 | ₩208,477 | ₩215,867 | ₩208,195 | ₩212,165 | +1.77% | 136.4만 |
|---|
| 2026.07.27 | ₩202,964 | ₩207,176 | ₩201,207 | ₩204,922 | +0.96% | 73.9만 |
|---|
| 2026.07.24 | ₩195,828 | ₩200,134 | ₩194,903 | ₩199,745 | +2.00% | 73.4만 |
|---|
| 2026.07.23 | ₩193,535 | ₩195,399 | ₩191,858 | ₩193,682 | +0.08% | 64.8만 |
|---|
| 2026.07.22 | ₩195,828 | ₩197,009 | ₩191,965 | ₩193,307 | -1.29% | 69.7만 |
|---|
| 2026.07.21 | ₩197,143 | ₩199,235 | ₩194,098 | ₩194,500 | -1.34% | 88만 |
|---|
| 2026.07.20 | ₩199,852 | ₩202,535 | ₩197,062 | ₩201,220 | +0.68% | 100.1만 |
|---|
| 2026.07.17 | ₩205,781 | ₩208,074 | ₩200,684 | ₩201,073 | -2.29% | 95.7만 |
|---|
| 2026.07.16 | ₩200,670 | ₩206,183 | ₩199,369 | ₩205,298 | +2.31% | 112.7만 |
|---|
| 2026.07.15 | ₩197,652 | ₩202,682 | ₩197,223 | ₩197,693 | +0.02% | 71.1만 |
|---|
| 2026.07.14 | ₩196,244 | ₩199,597 | ₩195,493 | ₩195,855 | -0.20% | 88.5만 |
|---|
| 2026.07.13 | ₩199,960 | ₩203,527 | ₩199,812 | ₩202,588 | +1.31% | 78.2만 |
|---|
| 2026.07.10 | ₩201,515 | ₩202,146 | ₩195,533 | ₩197,800 | -1.84% | 79.7만 |
|---|
| 2026.07.09 | ₩194,876 | ₩197,679 | ₩193,199 | ₩197,599 | +1.40% | 92.7만 |
|---|
| 2026.07.08 | ₩197,693 | ₩198,618 | ₩195,399 | ₩197,264 | -0.22% | 105.9만 |
|---|
| 2026.07.07 | ₩198,484 | ₩201,690 | ₩197,290 | ₩199,316 | +0.42% | 114.2만 |
|---|
| 2026.07.06 | ₩191,885 | ₩194,286 | ₩188,599 | ₩194,179 | +1.20% | 132만 |
|---|
| 2026.07.02 | ₩190,342 | ₩193,816 | ₩189,296 | ₩193,079 | +1.44% | 102.4만 |
|---|
| 2026.07.01 | ₩182,737 | ₩192,770 | ₩182,737 | ₩189,028 | +3.44% | 143.7만 |
|---|
| 2026.06.30 | ₩180,484 | ₩184,173 | ₩179,572 | ₩183,690 | +1.78% | 147.1만 |
|---|
| 2026.06.29 | ₩188,679 | ₩188,787 | ₩180,430 | ₩181,664 | -3.72% | 125.4만 |
|---|
| 2026.06.26 | ₩183,140 | ₩188,599 | ₩182,764 | ₩185,004 | +1.02% | 531.7만 |
|---|
| 2026.06.25 | ₩187,110 | ₩191,590 | ₩182,120 | ₩182,764 | -2.32% | 190.3만 |
|---|
| 2026.06.24 | ₩186,010 | ₩188,921 | ₩182,858 | ₩187,915 | +1.02% | 244.4만 |
|---|
| 2026.06.23 | ₩187,029 | ₩187,029 | ₩182,804 | ₩182,858 | -2.23% | 157.8만 |
|---|
| 2026.06.22 | ₩182,536 | ₩184,521 | ₩179,505 | ₩182,711 | +0.10% | 182.6만 |
|---|
| 2026.06.18 | ₩186,748 | ₩186,748 | ₩182,389 | ₩184,562 | -1.17% | 344.3만 |
|---|
| 2026.06.17 | ₩191,027 | ₩196,056 | ₩187,110 | ₩187,284 | -1.96% | 132.9만 |
|---|
| 2026.06.16 | ₩192,395 | ₩194,863 | ₩191,872 | ₩192,985 | +0.31% | 134.9만 |
|---|
| 2026.06.15 | ₩193,669 | ₩196,915 | ₩191,174 | ₩191,509 | -1.12% | 104.3만 |
|---|
| 2026.06.12 | ₩192,421 | ₩194,916 | ₩189,430 | ₩194,313 | +0.98% | 120.2만 |
|---|
| 2026.06.11 | ₩195,292 | ₩197,344 | ₩193,401 | ₩194,299 | -0.51% | 126.5만 |
|---|
| 2026.06.10 | ₩199,785 | ₩201,153 | ₩194,715 | ₩196,419 | -1.69% | 118.9만 |
|---|
| 2026.06.09 | ₩201,395 | ₩202,736 | ₩196,606 | ₩201,247 | -0.07% | 85.3만 |
|---|
| 2026.06.08 | ₩201,569 | ₩201,569 | ₩198,739 | ₩199,825 | -0.87% | 97.1만 |
|---|
| 2026.06.05 | ₩208,571 | ₩209,322 | ₩202,870 | ₩202,991 | -2.68% | 134.5만 |
|---|
| 2026.06.04 | ₩209,295 | ₩213,238 | ₩205,875 | ₩206,693 | -1.24% | 202.2만 |
|---|
| 2026.06.03 | ₩205,298 | ₩206,277 | ₩202,039 | ₩204,667 | -0.31% | 162.9만 |
|---|
| 2026.06.02 | ₩210,797 | ₩211,079 | ₩203,916 | ₩207,672 | -1.48% | 164.3만 |
|---|
| 2026.06.01 | ₩207,967 | ₩214,606 | ₩207,967 | ₩214,553 | +3.17% | 134.4만 |
|---|
| 2026.05.29 | ₩202,253 | ₩206,814 | ₩201,475 | ₩206,183 | +1.94% | 238.9만 |
|---|
| 2026.05.28 | ₩197,009 | ₩202,146 | ₩195,976 | ₩200,818 | +1.93% | 130.7만 |
|---|
| 2026.05.27 | ₩197,331 | ₩199,356 | ₩195,842 | ₩197,304 | -0.01% | 153.2만 |
|---|
| 2026.05.26 | ₩199,396 | ₩199,866 | ₩196,915 | ₩197,103 | -1.15% | 219.3만 |
|---|
| 2026.05.22 | ₩201,851 | ₩205,781 | ₩201,153 | ₩201,851 | 0.00% | 89.6만 |
|---|
| 2026.05.21 | ₩198,001 | ₩201,717 | ₩195,842 | ₩201,220 | +1.63% | 109.2만 |
|---|
| 2026.05.20 | ₩199,128 | ₩201,274 | ₩195,265 | ₩200,120 | +0.50% | 130.1만 |
|---|
| 2026.05.19 | ₩204,721 | ₩205,432 | ₩198,806 | ₩200,429 | -2.10% | 153만 |
|---|
| 2026.05.18 | ₩194,353 | ₩202,481 | ₩194,018 | ₩202,025 | +3.95% | 175.3만 |
|---|
| 2026.05.15 | ₩195,453 | ₩198,269 | ₩193,857 | ₩195,319 | -0.07% | 248.4만 |
|---|
| 2026.05.14 | ₩193,629 | ₩197,290 | ₩191,912 | ₩192,301 | -0.69% | 154.6만 |
|---|
| 2026.05.13 | ₩197,626 | ₩198,457 | ₩187,499 | ₩193,052 | -2.31% | 226.5만 |
|---|
| 2026.05.12 | ₩201,301 | ₩203,661 | ₩198,605 | ₩200,563 | -0.37% | 256.1만 |
|---|
| 2026.05.11 | ₩198,886 | ₩201,891 | ₩196,673 | ₩200,027 | +0.57% | 180.3만 |
|---|
| 2026.05.08 | ₩204,480 | ₩204,708 | ₩198,994 | ₩200,523 | -1.94% | 165만 |
|---|
| 2026.05.07 | ₩205,110 | ₩209,456 | ₩202,535 | ₩205,070 | -0.02% | 176.1만 |
|---|
| 2026.05.06 | ₩203,474 | ₩207,068 | ₩202,642 | ₩204,989 | +0.74% | 85.7만 |
|---|
| 2026.05.05 | ₩205,727 | ₩205,727 | ₩200,818 | ₩204,064 | -0.81% | 90.2만 |
|---|
| 2026.05.04 | ₩207,189 | ₩208,463 | ₩201,019 | ₩206,357 | -0.40% | 180.9만 |
|---|
| 2026.05.01 | ₩211,575 | ₩213,560 | ₩203,755 | ₩208,235 | -1.58% | 119.5만 |
|---|
| 2026.04.30 | ₩209,322 | ₩211,200 | ₩199,919 | ₩206,532 | -1.33% | 270만 |
|---|
| 2026.04.29 | ₩214,606 | ₩216,377 | ₩212,621 | ₩215,612 | +0.47% | 100.5만 |
|---|
| 2026.04.28 | ₩213,346 | ₩215,317 | ₩210,837 | ₩213,037 | -0.14% | 79.3만 |
|---|
| 2026.04.27 | ₩208,262 | ₩213,493 | ₩208,034 | ₩209,724 | +0.70% | 93.4만 |
|---|
| 2026.04.24 | ₩206,840 | ₩209,751 | ₩205,311 | ₩207,994 | +0.56% | 99.8만 |
|---|
| 2026.04.23 | ₩212,232 | ₩212,782 | ₩205,298 | ₩209,174 | -1.44% | 118.1만 |
|---|
| 2026.04.22 | ₩217,477 | ₩218,550 | ₩213,198 | ₩215,465 | -0.93% | 79.6만 |
|---|
| 2026.04.21 | ₩216,632 | ₩221,487 | ₩215,358 | ₩217,115 | +0.22% | 106.8만 |
|---|
| 2026.04.20 | ₩218,188 | ₩220,092 | ₩215,894 | ₩216,323 | -0.85% | 105.8만 |
|---|
| 2026.04.17 | ₩219,542 | ₩221,554 | ₩215,103 | ₩218,523 | -0.46% | 123.5만 |
|---|
| 2026.04.16 | ₩217,369 | ₩220,790 | ₩216,820 | ₩217,852 | +0.22% | 116.8만 |
|---|
| 2026.04.15 | ₩213,641 | ₩219,489 | ₩213,627 | ₩215,720 | +0.97% | 104.4만 |
|---|
| 2026.04.14 | ₩211,696 | ₩214,419 | ₩210,287 | ₩212,742 | +0.49% | 116.7만 |
|---|
| 2026.04.13 | ₩203,407 | ₩211,696 | ₩201,864 | ₩211,065 | +3.77% | 117.9만 |
|---|
| 2026.04.10 | ₩206,197 | ₩206,988 | ₩201,328 | ₩202,696 | -1.70% | 122.3만 |
|---|
| 2026.04.09 | ₩214,016 | ₩214,888 | ₩206,894 | ₩207,618 | -2.99% | 167.3만 |
|---|
| 2026.04.08 | ₩218,536 | ₩219,891 | ₩214,767 | ₩215,907 | -1.20% | 134.7만 |
|---|
| 2026.04.07 | ₩216,927 | ₩217,933 | ₩213,386 | ₩214,472 | -1.13% | 154.9만 |
|---|
| 2026.04.06 | ₩215,384 | ₩218,442 | ₩213,735 | ₩217,933 | +1.18% | 102.4만 |
|---|
| 2026.04.02 | ₩216,256 | ₩221,769 | ₩213,158 | ₩215,854 | -0.19% | 193.1만 |
|---|
| 2026.04.01 | ₩217,839 | ₩217,839 | ₩208,624 | ₩214,580 | -1.50% | 250.4만 |
|---|
| 2026.03.31 | ₩221,715 | ₩221,715 | ₩215,840 | ₩217,933 | -1.71% | 215만 |
|---|
| 2026.03.30 | ₩213,077 | ₩220,441 | ₩212,366 | ₩219,220 | +2.88% | 228.9만 |
|---|
| 2026.03.27 | ₩213,842 | ₩214,553 | ₩210,502 | ₩211,146 | -1.26% | 183.4만 |
|---|
| 2026.03.26 | ₩218,697 | ₩222,520 | ₩214,030 | ₩214,378 | -1.97% | 152.2만 |
|---|
| 2026.03.25 | ₩223,821 | ₩224,250 | ₩215,800 | ₩219,113 | -2.10% | 119.8만 |
|---|
| 2026.03.24 | ₩228,194 | ₩228,194 | ₩213,346 | ₩220,817 | -3.23% | 211.2만 |
|---|
| 2026.03.23 | ₩236,255 | ₩236,255 | ₩227,885 | ₩229,146 | -3.01% | 258.6만 |
|---|
| 2026.03.20 | ₩233,331 | ₩236,684 | ₩231,976 | ₩233,867 | +0.23% | 616.1만 |
|---|
| 2026.03.19 | ₩234,565 | ₩240,493 | ₩233,277 | ₩233,894 | -0.29% | 133.2만 |
|---|
| 2026.03.18 | ₩237,314 | ₩240,721 | ₩234,323 | ₩234,645 | -1.12% | 114.1만 |
|---|
| 2026.03.17 | ₩240,990 | ₩244,785 | ₩237,891 | ₩239,004 | -0.82% | 110.2만 |
|---|
| 2026.03.16 | ₩237,824 | ₩240,440 | ₩237,100 | ₩239,541 | +0.72% | 169.7만 |
|---|
| 2026.03.13 | ₩239,769 | ₩241,043 | ₩237,703 | ₩239,179 | -0.25% | 180.1만 |
|---|
| 2026.03.12 | ₩246,918 | ₩249,775 | ₩237,784 | ₩237,931 | -3.64% | 146.8만 |
|---|
| 2026.03.11 | ₩250,379 | ₩254,550 | ₩242,358 | ₩245,617 | -1.90% | 126.1만 |
|---|
| 2026.03.10 | ₩256,012 | ₩256,012 | ₩246,985 | ₩250,325 | -2.22% | 166.9만 |
|---|
| 2026.03.09 | ₩259,942 | ₩261,002 | ₩252,015 | ₩253,517 | -2.47% | 245.2만 |
|---|
| 2026.03.06 | ₩255,583 | ₩264,744 | ₩253,504 | ₩264,073 | +3.32% | 172.8만 |
|---|
| 2026.03.05 | ₩251,867 | ₩257,876 | ₩250,982 | ₩256,039 | +1.66% | 105.3만 |
|---|
| 2026.03.04 | ₩249,064 | ₩255,771 | ₩249,064 | ₩253,155 | +1.64% | 86.6만 |
|---|
| 2026.03.03 | ₩247,039 | ₩253,490 | ₩246,221 | ₩251,505 | +1.81% | 122.3만 |
|---|
| 2026.03.02 | ₩244,933 | ₩251,908 | ₩244,933 | ₩250,151 | +2.13% | 94.6만 |
|---|
| 2026.02.27 | ₩243,847 | ₩249,480 | ₩241,821 | ₩249,306 | +2.24% | 176.4만 |
|---|
| 2026.02.26 | ₩240,896 | ₩247,897 | ₩240,869 | ₩245,805 | +2.04% | 120.1만 |
|---|
| 2026.02.25 | ₩237,999 | ₩240,225 | ₩235,893 | ₩237,838 | -0.07% | 129.4만 |
|---|
| 2026.02.24 | ₩235,705 | ₩241,352 | ₩235,396 | ₩238,455 | +1.17% | 98.9만 |
|---|
| 2026.02.23 | ₩237,221 | ₩237,784 | ₩232,580 | ₩235,705 | -0.64% | 142.8만 |
|---|
| 2026.02.20 | ₩236,402 | ₩239,018 | ₩233,934 | ₩237,435 | +0.44% | 110.4만 |
|---|
| 2026.02.19 | ₩237,194 | ₩239,635 | ₩235,142 | ₩236,349 | -0.36% | 112.7만 |
|---|
| 2026.02.18 | ₩234,149 | ₩239,072 | ₩234,149 | ₩238,911 | +2.03% | 140.9만 |
|---|
| 2026.02.17 | ₩234,229 | ₩236,791 | ₩229,911 | ₩233,559 | -0.29% | 159.9만 |
|---|
| 2026.02.13 | ₩229,615 | ₩234,216 | ₩227,724 | ₩232,982 | +1.47% | 181.3만 |
|---|
| 2026.02.12 | ₩223,741 | ₩229,052 | ₩219,583 | ₩228,650 | +2.19% | 233.6만 |
|---|
| 2026.02.11 | ₩229,857 | ₩231,386 | ₩222,600 | ₩224,733 | -2.23% | 242.9만 |
|---|
| 2026.02.10 | ₩242,063 | ₩242,063 | ₩229,683 | ₩231,386 | -4.41% | 249.4만 |
|---|
| 2026.02.09 | ₩243,243 | ₩245,362 | ₩235,879 | ₩242,841 | -0.17% | 240.1만 |
|---|
| 2026.02.06 | ₩259,929 | ₩262,853 | ₩242,894 | ₩243,994 | -6.13% | 193.2만 |
|---|
| 2026.02.05 | ₩257,555 | ₩262,423 | ₩255,422 | ₩259,593 | +0.79% | 183.2만 |
|---|
| 2026.02.04 | ₩254,483 | ₩255,717 | ₩246,811 | ₩255,006 | +0.21% | 196.1만 |
|---|
| 2026.02.03 | ₩268,352 | ₩270,431 | ₩245,858 | ₩249,413 | -7.06% | 264.7만 |
|---|
| 2026.02.02 | ₩264,985 | ₩268,768 | ₩262,893 | ₩266,031 | +0.39% | 157만 |
|---|
| 2026.01.30 | ₩263,483 | ₩265,790 | ₩261,565 | ₩264,382 | +0.34% | 93.9만 |
|---|
| 2026.01.29 | ₩273,060 | ₩274,964 | ₩258,949 | ₩262,839 | -3.74% | 188.7만 |
|---|
| 2026.01.28 | ₩276,279 | ₩278,680 | ₩273,476 | ₩274,817 | -0.53% | 75.8만 |
|---|
| 2026.01.27 | ₩278,331 | ₩278,331 | ₩275,045 | ₩276,869 | -0.53% | 74만 |
|---|
| 2026.01.26 | ₩278,733 | ₩280,638 | ₩277,245 | ₩280,155 | +0.51% | 51.8만 |
|---|
| 2026.01.23 | ₩278,573 | ₩280,491 | ₩274,441 | ₩278,371 | -0.07% | 83.7만 |
|---|
| 2026.01.22 | ₩278,559 | ₩283,508 | ₩278,049 | ₩281,389 | +1.02% | 100.5만 |
|---|
| 2026.01.21 | ₩281,483 | ₩284,085 | ₩274,871 | ₩277,446 | -1.43% | 126.7만 |
|---|
| 2026.01.20 | ₩290,336 | ₩292,388 | ₩279,887 | ₩280,705 | -3.32% | 95.9만 |
|---|
| 2026.01.16 | ₩293,112 | ₩295,097 | ₩290,590 | ₩293,260 | +0.05% | 69.6만 |
|---|
| 2026.01.15 | ₩297,377 | ₩297,632 | ₩293,139 | ₩294,225 | -1.06% | 98.9만 |
|---|
| 2026.01.14 | ₩295,969 | ₩298,035 | ₩293,769 | ₩296,371 | +0.14% | 74.6만 |
|---|
| 2026.01.13 | ₩298,289 | ₩298,947 | ₩295,164 | ₩296,707 | -0.53% | 70.8만 |
|---|
| 2026.01.12 | ₩299,014 | ₩301,133 | ₩296,050 | ₩299,135 | +0.04% | 64.6만 |
|---|
| 2026.01.09 | ₩298,826 | ₩300,905 | ₩297,713 | ₩299,591 | +0.26% | 72만 |
|---|
| 2026.01.08 | ₩295,218 | ₩300,006 | ₩294,360 | ₩298,987 | +1.28% | 49.7만 |
|---|
| 2026.01.07 | ₩298,249 | ₩299,497 | ₩292,844 | ₩294,373 | -1.30% | 57.3만 |
|---|
| 2026.01.06 | ₩297,136 | ₩299,684 | ₩294,185 | ₩297,364 | +0.08% | 60.3만 |
|---|
| 2026.01.05 | ₩294,360 | ₩300,462 | ₩293,260 | ₩298,866 | +1.53% | 67.6만 |
|---|
| 2026.01.02 | ₩299,336 | ₩300,985 | ₩294,051 | ₩295,714 | -1.21% | 54.4만 |
|---|
| 2025.12.31 | ₩301,750 | ₩302,273 | ₩299,161 | ₩299,336 | -0.80% | 29.1만 |
|---|
| 2025.12.30 | ₩303,628 | ₩304,580 | ₩301,911 | ₩302,112 | -0.50% | 33.2만 |
|---|
| 2025.12.29 | ₩306,364 | ₩308,188 | ₩304,500 | ₩304,983 | -0.45% | 31만 |
|---|
| 2025.12.26 | ₩306,565 | ₩306,941 | ₩305,090 | ₩306,069 | -0.16% | 23.4만 |
|---|
| 2025.12.24 | ₩303,534 | ₩306,941 | ₩303,534 | ₩306,324 | +0.92% | 14.7만 |
|---|
| 2025.12.23 | ₩306,163 | ₩306,230 | ₩303,547 | ₩304,956 | -0.39% | 39.6만 |
|---|
| 2025.12.22 | ₩303,360 | ₩306,766 | ₩302,877 | ₩306,109 | +0.91% | 49만 |
|---|
| 2025.12.19 | ₩303,199 | ₩305,707 | ₩301,455 | ₩303,078 | -0.04% | 244만 |
|---|
| 2025.12.18 | ₩308,778 | ₩309,731 | ₩302,555 | ₩303,950 | -1.56% | 78.6만 |
|---|
| 2025.12.17 | ₩304,915 | ₩310,428 | ₩304,728 | ₩306,847 | +0.63% | 109.7만 |
|---|
| 2025.12.16 | ₩308,939 | ₩309,583 | ₩304,808 | ₩305,103 | -1.24% | 78.4만 |
|---|
| 2025.12.15 | ₩308,711 | ₩309,999 | ₩304,339 | ₩307,464 | -0.40% | 63.7만 |
|---|
| 2025.12.12 | ₩310,509 | ₩312,373 | ₩307,880 | ₩308,564 | -0.63% | 59.1만 |
|---|
| 2025.12.11 | ₩306,257 | ₩311,635 | ₩305,506 | ₩310,509 | +1.39% | 59만 |
|---|
| 2025.12.10 | ₩302,756 | ₩305,023 | ₩301,066 | ₩304,352 | +0.53% | 66.6만 |
|---|
| 2025.12.09 | ₩305,479 | ₩306,203 | ₩301,589 | ₩302,219 | -1.07% | 64.7만 |
|---|
| 2025.12.08 | ₩310,173 | ₩310,173 | ₩303,373 | ₩305,197 | -1.60% | 65.4만 |
|---|
| 2025.12.05 | ₩309,100 | ₩312,655 | ₩307,772 | ₩311,206 | +0.68% | 74.9만 |
|---|
| 2025.12.04 | ₩309,650 | ₩311,850 | ₩307,410 | ₩309,677 | +0.01% | 58.5만 |
|---|
| 2025.12.03 | ₩304,822 | ₩309,275 | ₩304,822 | ₩309,114 | +1.41% | 74.1만 |
|---|
| 2025.12.02 | ₩304,728 | ₩307,933 | ₩301,763 | ₩305,291 | +0.18% | 74.9만 |
|---|
| 2025.12.01 | ₩304,553 | ₩307,155 | ₩303,561 | ₩303,869 | -0.22% | 66.9만 |
|---|
| 2025.11.28 | ₩306,740 | ₩307,491 | ₩303,427 | ₩305,935 | -0.26% | 22.3만 |
|---|
| 2025.11.26 | ₩304,674 | ₩307,933 | ₩304,674 | ₩305,264 | +0.19% | 56.6만 |
|---|
| 2025.11.25 | ₩304,969 | ₩307,826 | ₩304,969 | ₩306,109 | +0.37% | 43.3만 |
|---|
| 2025.11.24 | ₩306,351 | ₩308,792 | ₩303,427 | ₩303,440 | -0.95% | 114만 |
|---|
| 2025.11.21 | ₩305,988 | ₩309,516 | ₩304,996 | ₩306,337 | +0.11% | 91.5만 |
|---|
| 2025.11.20 | ₩304,835 | ₩307,464 | ₩302,528 | ₩304,634 | -0.07% | 100만 |
|---|
| 2025.11.19 | ₩301,267 | ₩305,050 | ₩296,841 | ₩303,574 | +0.77% | 96.1만 |
|---|
| 2025.11.18 | ₩301,643 | ₩304,044 | ₩301,066 | ₩301,710 | +0.02% | 72.7만 |
|---|
| 2025.11.17 | ₩303,024 | ₩305,600 | ₩301,254 | ₩301,482 | -0.51% | 79.7만 |
|---|
| 2025.11.14 | ₩302,595 | ₩306,525 | ₩301,442 | ₩303,212 | +0.20% | 125.7만 |
|---|
| 2025.11.13 | ₩298,061 | ₩303,842 | ₩295,661 | ₩302,608 | +1.53% | 67.6만 |
|---|
| 2025.11.12 | ₩300,650 | ₩306,364 | ₩298,652 | ₩299,993 | -0.22% | 70.5만 |
|---|
| 2025.11.11 | ₩300,167 | ₩302,219 | ₩298,169 | ₩298,933 | -0.41% | 81.2만 |
|---|
| 2025.11.10 | ₩295,942 | ₩301,240 | ₩295,647 | ₩299,322 | +1.14% | 79.7만 |
|---|
| 2025.11.07 | ₩292,656 | ₩297,941 | ₩291,275 | ₩297,391 | +1.62% | 64.7만 |
|---|
| 2025.11.06 | ₩291,771 | ₩295,889 | ₩288,485 | ₩291,717 | -0.02% | 78.1만 |
|---|
| 2025.11.05 | ₩296,895 | ₩299,765 | ₩292,307 | ₩293,179 | -1.25% | 82.1만 |
|---|
| 2025.11.04 | ₩302,823 | ₩304,379 | ₩293,461 | ₩298,920 | -1.29% | 92만 |
|---|
| 2025.11.03 | ₩294,105 | ₩298,410 | ₩292,173 | ₩296,667 | +0.87% | 104.9만 |
|---|
| 2025.10.31 | ₩294,722 | ₩297,055 | ₩293,072 | ₩295,620 | +0.30% | 90.2만 |
|---|
| 2025.10.30 | ₩295,406 | ₩299,108 | ₩293,997 | ₩296,425 | +0.35% | 109.6만 |
|---|
| 2025.10.29 | ₩304,647 | ₩306,149 | ₩292,254 | ₩294,923 | -3.19% | 107.8만 |
|---|
| 2025.10.28 | ₩309,516 | ₩311,072 | ₩307,303 | ₩308,228 | -0.42% | 40.8만 |
|---|
| 2025.10.27 | ₩313,513 | ₩313,513 | ₩308,819 | ₩311,072 | -0.78% | 41.5만 |
|---|
| 2025.10.24 | ₩313,969 | ₩315,565 | ₩309,369 | ₩311,568 | -0.76% | 46.7만 |
|---|
| 2025.10.23 | ₩314,063 | ₩316,571 | ₩308,617 | ₩311,313 | -0.88% | 38.2만 |
|---|
| 2025.10.22 | ₩310,281 | ₩314,895 | ₩309,704 | ₩312,454 | +0.70% | 43.2만 |
|---|
| 2025.10.21 | ₩308,899 | ₩312,856 | ₩306,471 | ₩311,609 | +0.88% | 35.7만 |
|---|
| 2025.10.20 | ₩307,249 | ₩310,307 | ₩305,908 | ₩309,409 | +0.70% | 37.9만 |
|---|
| 2025.10.17 | ₩304,352 | ₩307,343 | ₩302,622 | ₩307,142 | +0.92% | 53.4만 |
|---|
| 2025.10.16 | ₩311,179 | ₩313,178 | ₩302,662 | ₩303,641 | -2.42% | 86.6만 |
|---|
| 2025.10.15 | ₩314,157 | ₩316,437 | ₩310,415 | ₩310,495 | -1.17% | 74만 |
|---|
| 2025.10.14 | ₩312,293 | ₩316,129 | ₩311,769 | ₩315,217 | +0.94% | 42.9만 |
|---|
| 2025.10.13 | ₩312,521 | ₩314,170 | ₩310,831 | ₩312,078 | -0.14% | 36.4만 |
|---|
| 2025.10.10 | ₩315,364 | ₩316,035 | ₩312,011 | ₩312,319 | -0.97% | 49만 |
|---|