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 | ₩222,227 | ₩224,078 | ₩220,041 | ₩221,892 | -0.15% | 75.1만 |
| 2026.10.08 | ₩215,642 | ₩221,731 | ₩213,778 | ₩221,570 | +2.75% | 107.1만 |
| 2026.10.07 | ₩213,550 | ₩216,071 | ₩212,530 | ₩214,757 | +0.57% | 80.1만 |
| 2026.10.06 | ₩211,256 | ₩215,240 | ₩211,256 | ₩212,785 | +0.72% | 57만 |
| 2026.10.05 | ₩210,183 | ₩213,349 | ₩208,789 | ₩213,349 | +1.51% | 70.2만 |
| 2026.10.02 | ₩216,125 | ₩216,125 | ₩210,371 | ₩210,465 | -2.62% | 74.3만 |
| 2026.10.01 | ₩218,740 | ₩220,685 | ₩215,937 | ₩216,125 | -1.20% | 65.4만 |
| 2026.09.30 | ₩215,655 | ₩217,211 | ₩215,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,058 |
| +0.19% |
| 105.2만 |
| 2026.09.29 | ₩216,393 | ₩218,096 | ₩214,489 | ₩215,856 | -0.25% | 90.8만 |
|---|
| 2026.09.28 | ₩217,278 | ₩219,746 | ₩215,535 | ₩218,499 | +0.56% | 86.4만 |
|---|
| 2026.09.25 | ₩217,399 | ₩222,321 | ₩216,728 | ₩219,639 | +1.03% | 83.9만 |
|---|
| 2026.09.24 | ₩219,598 | ₩221,677 | ₩216,929 | ₩218,150 | -0.66% | 96.3만 |
|---|
| 2026.09.23 | ₩218,096 | ₩221,677 | ₩217,037 | ₩219,209 | +0.51% | 82.5만 |
|---|
| 2026.09.22 | ₩223,662 | ₩223,702 | ₩217,533 | ₩218,633 | -2.25% | 79.9만 |
|---|
| 2026.09.21 | ₩219,934 | ₩221,355 | ₩217,667 | ₩220,778 | +0.38% | 107.9만 |
|---|
| 2026.09.18 | ₩219,330 | ₩221,194 | ₩217,654 | ₩218,780 | -0.25% | 327.8만 |
|---|
| 2026.09.17 | ₩223,488 | ₩224,292 | ₩220,229 | ₩220,363 | -1.40% | 86만 |
|---|
| 2026.09.16 | ₩227,739 | ₩227,739 | ₩222,227 | ₩224,091 | -1.60% | 89.4만 |
|---|
| 2026.09.15 | ₩230,689 | ₩231,199 | ₩227,779 | ₩228,329 | -1.02% | 94.6만 |
|---|
| 2026.09.14 | ₩230,408 | ₩234,968 | ₩227,457 | ₩233,881 | +1.51% | 75.8만 |
|---|
| 2026.09.11 | ₩227,256 | ₩228,329 | ₩223,675 | ₩224,963 | -1.01% | 59.3만 |
|---|
| 2026.09.10 | ₩225,432 | ₩227,578 | ₩224,265 | ₩225,633 | +0.09% | 88.9만 |
|---|
| 2026.09.09 | ₩226,264 | ₩226,693 | ₩220,886 | ₩225,446 | -0.36% | 120.4만 |
|---|
| 2026.09.08 | ₩230,676 | ₩230,676 | ₩221,838 | ₩226,143 | -1.97% | 147.3만 |
|---|
| 2026.09.04 | ₩235,920 | ₩238,602 | ₩230,824 | ₩231,856 | -1.72% | 125만 |
|---|
| 2026.09.03 | ₩239,233 | ₩245,348 | ₩236,792 | ₩239,943 | +0.30% | 75.4만 |
|---|
| 2026.09.02 | ₩241,821 | ₩244,785 | ₩238,562 | ₩238,803 | -1.25% | 100.4만 |
|---|
| 2026.09.01 | ₩243,578 | ₩245,844 | ₩239,554 | ₩241,928 | -0.68% | 114.1만 |
|---|
| 2026.08.31 | ₩246,019 | ₩247,507 | ₩243,162 | ₩244,597 | -0.58% | 112.6만 |
|---|
| 2026.08.28 | ₩245,804 | ₩247,709 | ₩245,067 | ₩246,287 | +0.20% | 73.4만 |
|---|
| 2026.08.27 | ₩243,940 | ₩247,400 | ₩242,679 | ₩245,536 | +0.65% | 100.9만 |
|---|
| 2026.08.26 | ₩246,408 | ₩249,009 | ₩242,545 | ₩243,551 | -1.16% | 118.6만 |
|---|
| 2026.08.25 | ₩245,523 | ₩249,465 | ₩244,101 | ₩247,870 | +0.96% | 110.8만 |
|---|
| 2026.08.24 | ₩245,844 | ₩250,672 | ₩245,429 | ₩248,714 | +1.17% | 141만 |
|---|
| 2026.08.21 | ₩240,064 | ₩244,785 | ₩239,018 | ₩244,329 | +1.78% | 114.3만 |
|---|
| 2026.08.20 | ₩236,000 | ₩239,541 | ₩233,586 | ₩239,393 | +1.44% | 107.2만 |
|---|
| 2026.08.19 | ₩232,004 | ₩238,066 | ₩228,235 | ₩236,081 | +1.76% | 170.2만 |
|---|
| 2026.08.18 | ₩228,906 | ₩232,889 | ₩226,894 | ₩227,806 | -0.48% | 160.6만 |
|---|
| 2026.08.17 | ₩227,216 | ₩229,509 | ₩224,949 | ₩225,097 | -0.93% | 145.8만 |
|---|
| 2026.08.14 | ₩232,071 | ₩232,513 | ₩227,162 | ₩229,348 | -1.17% | 58.8만 |
|---|
| 2026.08.13 | ₩228,114 | ₩231,682 | ₩224,400 | ₩230,998 | +1.26% | 139만 |
|---|
| 2026.08.12 | ₩224,829 | ₩228,611 | ₩222,374 | ₩227,015 | +0.97% | 123.5만 |
|---|
| 2026.08.11 | ₩230,220 | ₩234,016 | ₩227,551 | ₩228,973 | -0.54% | 124.3만 |
|---|
| 2026.08.10 | ₩221,690 | ₩233,962 | ₩221,690 | ₩232,554 | +4.90% | 174.6만 |
|---|
| 2026.08.07 | ₩220,913 | ₩225,043 | ₩219,384 | ₩223,300 | +1.08% | 217만 |
|---|
| 2026.08.06 | ₩217,010 | ₩220,993 | ₩214,582 | ₩220,953 | +1.82% | 145.6만 |
|---|
| 2026.08.05 | ₩227,565 | ₩228,785 | ₩216,192 | ₩219,156 | -3.70% | 159.4만 |
|---|
| 2026.08.04 | ₩225,714 | ₩237,301 | ₩224,386 | ₩225,861 | +0.07% | 251.7만 |
|---|
| 2026.08.03 | ₩211,417 | ₩214,207 | ₩209,848 | ₩211,015 | -0.19% | 131만 |
|---|
| 2026.07.31 | ₩206,053 | ₩207,595 | ₩204,336 | ₩206,468 | +0.20% | 93.6만 |
|---|
| 2026.07.30 | ₩209,540 | ₩210,331 | ₩201,560 | ₩207,568 | -0.94% | 108만 |
|---|
| 2026.07.29 | ₩212,262 | ₩218,928 | ₩211,042 | ₩213,509 | +0.59% | 104.9만 |
|---|
| 2026.07.28 | ₩208,453 | ₩215,843 | ₩208,172 | ₩212,142 | +1.77% | 136.4만 |
|---|
| 2026.07.27 | ₩202,941 | ₩207,152 | ₩201,184 | ₩204,899 | +0.96% | 73.9만 |
|---|
| 2026.07.24 | ₩195,806 | ₩200,112 | ₩194,881 | ₩199,723 | +2.00% | 73.4만 |
|---|
| 2026.07.23 | ₩193,513 | ₩195,377 | ₩191,837 | ₩193,661 | +0.08% | 64.8만 |
|---|
| 2026.07.22 | ₩195,806 | ₩196,987 | ₩191,944 | ₩193,285 | -1.29% | 69.7만 |
|---|
| 2026.07.21 | ₩197,121 | ₩199,213 | ₩194,076 | ₩194,479 | -1.34% | 88만 |
|---|
| 2026.07.20 | ₩199,830 | ₩202,512 | ₩197,040 | ₩201,198 | +0.68% | 100.1만 |
|---|
| 2026.07.17 | ₩205,758 | ₩208,051 | ₩200,661 | ₩201,050 | -2.29% | 95.7만 |
|---|
| 2026.07.16 | ₩200,648 | ₩206,160 | ₩199,347 | ₩205,275 | +2.31% | 112.7만 |
|---|
| 2026.07.15 | ₩197,630 | ₩202,660 | ₩197,201 | ₩197,671 | +0.02% | 71.1만 |
|---|
| 2026.07.14 | ₩196,222 | ₩199,575 | ₩195,471 | ₩195,833 | -0.20% | 88.5만 |
|---|
| 2026.07.13 | ₩199,937 | ₩203,505 | ₩199,790 | ₩202,566 | +1.31% | 78.2만 |
|---|
| 2026.07.10 | ₩201,493 | ₩202,123 | ₩195,511 | ₩197,778 | -1.84% | 79.7만 |
|---|
| 2026.07.09 | ₩194,854 | ₩197,657 | ₩193,178 | ₩197,577 | +1.40% | 92.7만 |
|---|
| 2026.07.08 | ₩197,671 | ₩198,596 | ₩195,377 | ₩197,241 | -0.22% | 105.9만 |
|---|
| 2026.07.07 | ₩198,462 | ₩201,667 | ₩197,268 | ₩199,293 | +0.42% | 114.2만 |
|---|
| 2026.07.06 | ₩191,863 | ₩194,264 | ₩188,578 | ₩194,157 | +1.20% | 132만 |
|---|
| 2026.07.02 | ₩190,321 | ₩193,795 | ₩189,275 | ₩193,057 | +1.44% | 102.4만 |
|---|
| 2026.07.01 | ₩182,717 | ₩192,749 | ₩182,717 | ₩189,007 | +3.44% | 143.7만 |
|---|
| 2026.06.30 | ₩180,464 | ₩184,152 | ₩179,552 | ₩183,669 | +1.78% | 147.1만 |
|---|
| 2026.06.29 | ₩188,658 | ₩188,765 | ₩180,410 | ₩181,644 | -3.72% | 125.4만 |
|---|
| 2026.06.26 | ₩183,119 | ₩188,578 | ₩182,744 | ₩184,983 | +1.02% | 531.7만 |
|---|
| 2026.06.25 | ₩187,089 | ₩191,568 | ₩182,100 | ₩182,744 | -2.32% | 190.3만 |
|---|
| 2026.06.24 | ₩185,989 | ₩188,900 | ₩182,838 | ₩187,894 | +1.02% | 244.4만 |
|---|
| 2026.06.23 | ₩187,009 | ₩187,009 | ₩182,784 | ₩182,838 | -2.23% | 157.8만 |
|---|
| 2026.06.22 | ₩182,516 | ₩184,501 | ₩179,485 | ₩182,690 | +0.10% | 182.6만 |
|---|
| 2026.06.18 | ₩186,727 | ₩186,727 | ₩182,368 | ₩184,541 | -1.17% | 344.3만 |
|---|
| 2026.06.17 | ₩191,005 | ₩196,034 | ₩187,089 | ₩187,263 | -1.96% | 132.9만 |
|---|
| 2026.06.16 | ₩192,373 | ₩194,841 | ₩191,850 | ₩192,963 | +0.31% | 134.9만 |
|---|
| 2026.06.15 | ₩193,647 | ₩196,893 | ₩191,153 | ₩191,488 | -1.12% | 104.3만 |
|---|
| 2026.06.12 | ₩192,400 | ₩194,894 | ₩189,409 | ₩194,291 | +0.98% | 120.2만 |
|---|
| 2026.06.11 | ₩195,270 | ₩197,322 | ₩193,379 | ₩194,278 | -0.51% | 126.5만 |
|---|
| 2026.06.10 | ₩199,763 | ₩201,131 | ₩194,693 | ₩196,397 | -1.69% | 118.9만 |
|---|
| 2026.06.09 | ₩201,372 | ₩202,713 | ₩196,584 | ₩201,225 | -0.07% | 85.3만 |
|---|
| 2026.06.08 | ₩201,547 | ₩201,547 | ₩198,717 | ₩199,803 | -0.87% | 97.1만 |
|---|
| 2026.06.05 | ₩208,547 | ₩209,298 | ₩202,847 | ₩202,968 | -2.68% | 134.5만 |
|---|
| 2026.06.04 | ₩209,271 | ₩213,214 | ₩205,852 | ₩206,670 | -1.24% | 202.2만 |
|---|
| 2026.06.03 | ₩205,275 | ₩206,254 | ₩202,016 | ₩204,645 | -0.31% | 162.9만 |
|---|
| 2026.06.02 | ₩210,774 | ₩211,055 | ₩203,894 | ₩207,649 | -1.48% | 164.3만 |
|---|
| 2026.06.01 | ₩207,944 | ₩214,582 | ₩207,944 | ₩214,529 | +3.17% | 134.4만 |
|---|
| 2026.05.29 | ₩202,230 | ₩206,790 | ₩201,453 | ₩206,160 | +1.94% | 238.9만 |
|---|
| 2026.05.28 | ₩196,987 | ₩202,123 | ₩195,954 | ₩200,795 | +1.93% | 130.7만 |
|---|
| 2026.05.27 | ₩197,309 | ₩199,334 | ₩195,820 | ₩197,282 | -0.01% | 153.2만 |
|---|
| 2026.05.26 | ₩199,374 | ₩199,843 | ₩196,893 | ₩197,081 | -1.15% | 219.3만 |
|---|
| 2026.05.22 | ₩201,828 | ₩205,758 | ₩201,131 | ₩201,828 | 0.00% | 89.6만 |
|---|
| 2026.05.21 | ₩197,979 | ₩201,694 | ₩195,820 | ₩201,198 | +1.63% | 109.2만 |
|---|
| 2026.05.20 | ₩199,106 | ₩201,251 | ₩195,243 | ₩200,098 | +0.50% | 130.1만 |
|---|
| 2026.05.19 | ₩204,698 | ₩205,409 | ₩198,784 | ₩200,407 | -2.10% | 153만 |
|---|
| 2026.05.18 | ₩194,331 | ₩202,459 | ₩193,996 | ₩202,003 | +3.95% | 175.3만 |
|---|
| 2026.05.15 | ₩195,431 | ₩198,247 | ₩193,835 | ₩195,297 | -0.07% | 248.4만 |
|---|
| 2026.05.14 | ₩193,607 | ₩197,268 | ₩191,890 | ₩192,279 | -0.69% | 154.6만 |
|---|
| 2026.05.13 | ₩197,604 | ₩198,435 | ₩187,478 | ₩193,030 | -2.31% | 226.5만 |
|---|
| 2026.05.12 | ₩201,278 | ₩203,639 | ₩198,583 | ₩200,541 | -0.37% | 256.1만 |
|---|
| 2026.05.11 | ₩198,864 | ₩201,868 | ₩196,651 | ₩200,004 | +0.57% | 180.3만 |
|---|
| 2026.05.08 | ₩204,457 | ₩204,685 | ₩198,972 | ₩200,500 | -1.94% | 165만 |
|---|
| 2026.05.07 | ₩205,087 | ₩209,432 | ₩202,512 | ₩205,047 | -0.02% | 176.1만 |
|---|
| 2026.05.06 | ₩203,451 | ₩207,045 | ₩202,619 | ₩204,966 | +0.74% | 85.7만 |
|---|
| 2026.05.05 | ₩205,704 | ₩205,704 | ₩200,795 | ₩204,041 | -0.81% | 90.2만 |
|---|
| 2026.05.04 | ₩207,166 | ₩208,440 | ₩200,997 | ₩206,334 | -0.40% | 180.9만 |
|---|
| 2026.05.01 | ₩211,551 | ₩213,536 | ₩203,733 | ₩208,212 | -1.58% | 119.5만 |
|---|
| 2026.04.30 | ₩209,298 | ₩211,176 | ₩199,897 | ₩206,509 | -1.33% | 270만 |
|---|
| 2026.04.29 | ₩214,582 | ₩216,353 | ₩212,598 | ₩215,588 | +0.47% | 100.5만 |
|---|
| 2026.04.28 | ₩213,322 | ₩215,293 | ₩210,814 | ₩213,013 | -0.14% | 79.3만 |
|---|
| 2026.04.27 | ₩208,239 | ₩213,469 | ₩208,011 | ₩209,701 | +0.70% | 93.4만 |
|---|
| 2026.04.24 | ₩206,817 | ₩209,727 | ₩205,288 | ₩207,971 | +0.56% | 99.8만 |
|---|
| 2026.04.23 | ₩212,209 | ₩212,758 | ₩205,275 | ₩209,151 | -1.44% | 118.1만 |
|---|
| 2026.04.22 | ₩217,452 | ₩218,525 | ₩213,174 | ₩215,441 | -0.93% | 79.6만 |
|---|
| 2026.04.21 | ₩216,608 | ₩221,462 | ₩215,333 | ₩217,090 | +0.22% | 106.8만 |
|---|
| 2026.04.20 | ₩218,163 | ₩220,068 | ₩215,870 | ₩216,299 | -0.85% | 105.8만 |
|---|
| 2026.04.17 | ₩219,518 | ₩221,529 | ₩215,079 | ₩218,499 | -0.46% | 123.5만 |
|---|
| 2026.04.16 | ₩217,345 | ₩220,765 | ₩216,795 | ₩217,828 | +0.22% | 116.8만 |
|---|
| 2026.04.15 | ₩213,617 | ₩219,464 | ₩213,603 | ₩215,696 | +0.97% | 104.4만 |
|---|
| 2026.04.14 | ₩211,672 | ₩214,395 | ₩210,264 | ₩212,718 | +0.49% | 116.7만 |
|---|
| 2026.04.13 | ₩203,384 | ₩211,672 | ₩201,842 | ₩211,042 | +3.77% | 117.9만 |
|---|
| 2026.04.10 | ₩206,173 | ₩206,965 | ₩201,305 | ₩202,673 | -1.70% | 122.3만 |
|---|
| 2026.04.09 | ₩213,992 | ₩214,864 | ₩206,871 | ₩207,595 | -2.99% | 167.3만 |
|---|
| 2026.04.08 | ₩218,512 | ₩219,866 | ₩214,743 | ₩215,883 | -1.20% | 134.7만 |
|---|
| 2026.04.07 | ₩216,903 | ₩217,908 | ₩213,362 | ₩214,448 | -1.13% | 154.9만 |
|---|
| 2026.04.06 | ₩215,360 | ₩218,418 | ₩213,711 | ₩217,908 | +1.18% | 102.4만 |
|---|
| 2026.04.02 | ₩216,232 | ₩221,744 | ₩213,134 | ₩215,830 | -0.19% | 193.1만 |
|---|
| 2026.04.01 | ₩217,815 | ₩217,815 | ₩208,601 | ₩214,556 | -1.50% | 250.4만 |
|---|
| 2026.03.31 | ₩221,690 | ₩221,690 | ₩215,816 | ₩217,908 | -1.71% | 215만 |
|---|
| 2026.03.30 | ₩213,054 | ₩220,416 | ₩212,343 | ₩219,196 | +2.88% | 228.9만 |
|---|
| 2026.03.27 | ₩213,818 | ₩214,529 | ₩210,479 | ₩211,122 | -1.26% | 183.4만 |
|---|
| 2026.03.26 | ₩218,673 | ₩222,495 | ₩214,006 | ₩214,354 | -1.97% | 152.2만 |
|---|
| 2026.03.25 | ₩223,796 | ₩224,225 | ₩215,776 | ₩219,089 | -2.10% | 119.8만 |
|---|
| 2026.03.24 | ₩228,168 | ₩228,168 | ₩213,322 | ₩220,792 | -3.23% | 211.2만 |
|---|
| 2026.03.23 | ₩236,228 | ₩236,228 | ₩227,860 | ₩229,120 | -3.01% | 258.6만 |
|---|
| 2026.03.20 | ₩233,305 | ₩236,658 | ₩231,950 | ₩233,841 | +0.23% | 616.1만 |
|---|
| 2026.03.19 | ₩234,539 | ₩240,466 | ₩233,251 | ₩233,868 | -0.29% | 133.2만 |
|---|
| 2026.03.18 | ₩237,288 | ₩240,694 | ₩234,297 | ₩234,619 | -1.12% | 114.1만 |
|---|
| 2026.03.17 | ₩240,963 | ₩244,758 | ₩237,865 | ₩238,978 | -0.82% | 110.2만 |
|---|
| 2026.03.16 | ₩237,798 | ₩240,413 | ₩237,073 | ₩239,514 | +0.72% | 169.7만 |
|---|
| 2026.03.13 | ₩239,742 | ₩241,016 | ₩237,677 | ₩239,152 | -0.25% | 180.1만 |
|---|
| 2026.03.12 | ₩246,890 | ₩249,747 | ₩237,757 | ₩237,905 | -3.64% | 146.8만 |
|---|
| 2026.03.11 | ₩250,351 | ₩254,522 | ₩242,331 | ₩245,590 | -1.90% | 126.1만 |
|---|
| 2026.03.10 | ₩255,983 | ₩255,983 | ₩246,958 | ₩250,297 | -2.22% | 166.9만 |
|---|
| 2026.03.09 | ₩259,913 | ₩260,972 | ₩251,987 | ₩253,489 | -2.47% | 245.2만 |
|---|
| 2026.03.06 | ₩255,554 | ₩264,714 | ₩253,475 | ₩264,044 | +3.32% | 172.8만 |
|---|
| 2026.03.05 | ₩251,839 | ₩257,848 | ₩250,954 | ₩256,010 | +1.66% | 105.3만 |
|---|
| 2026.03.04 | ₩249,036 | ₩255,742 | ₩249,036 | ₩253,127 | +1.64% | 86.6만 |
|---|
| 2026.03.03 | ₩247,011 | ₩253,462 | ₩246,193 | ₩251,477 | +1.81% | 122.3만 |
|---|
| 2026.03.02 | ₩244,906 | ₩251,880 | ₩244,906 | ₩250,123 | +2.13% | 94.6만 |
|---|
| 2026.02.27 | ₩243,819 | ₩249,452 | ₩241,794 | ₩249,278 | +2.24% | 176.4만 |
|---|
| 2026.02.26 | ₩240,869 | ₩247,870 | ₩240,842 | ₩245,777 | +2.04% | 120.1만 |
|---|
| 2026.02.25 | ₩237,972 | ₩240,198 | ₩235,866 | ₩237,811 | -0.07% | 129.4만 |
|---|
| 2026.02.24 | ₩235,679 | ₩241,325 | ₩235,370 | ₩238,428 | +1.17% | 98.9만 |
|---|
| 2026.02.23 | ₩237,194 | ₩237,757 | ₩232,554 | ₩235,679 | -0.64% | 142.8만 |
|---|
| 2026.02.20 | ₩236,376 | ₩238,991 | ₩233,908 | ₩237,409 | +0.44% | 110.4만 |
|---|
| 2026.02.19 | ₩237,167 | ₩239,608 | ₩235,115 | ₩236,322 | -0.36% | 112.7만 |
|---|
| 2026.02.18 | ₩234,123 | ₩239,045 | ₩234,123 | ₩238,884 | +2.03% | 140.9만 |
|---|
| 2026.02.17 | ₩234,203 | ₩236,765 | ₩229,885 | ₩233,533 | -0.29% | 159.9만 |
|---|
| 2026.02.13 | ₩229,590 | ₩234,190 | ₩227,699 | ₩232,956 | +1.47% | 181.3만 |
|---|
| 2026.02.12 | ₩223,716 | ₩229,026 | ₩219,558 | ₩228,624 | +2.19% | 233.6만 |
|---|
| 2026.02.11 | ₩229,831 | ₩231,360 | ₩222,576 | ₩224,708 | -2.23% | 242.9만 |
|---|
| 2026.02.10 | ₩242,036 | ₩242,036 | ₩229,657 | ₩231,360 | -4.41% | 249.4만 |
|---|
| 2026.02.09 | ₩243,216 | ₩245,335 | ₩235,853 | ₩242,813 | -0.17% | 240.1만 |
|---|
| 2026.02.06 | ₩259,900 | ₩262,823 | ₩242,867 | ₩243,967 | -6.13% | 193.2만 |
|---|
| 2026.02.05 | ₩257,526 | ₩262,394 | ₩255,393 | ₩259,564 | +0.79% | 183.2만 |
|---|
| 2026.02.04 | ₩254,454 | ₩255,688 | ₩246,783 | ₩254,978 | +0.21% | 196.1만 |
|---|
| 2026.02.03 | ₩268,322 | ₩270,401 | ₩245,831 | ₩249,385 | -7.06% | 264.7만 |
|---|
| 2026.02.02 | ₩264,956 | ₩268,738 | ₩262,863 | ₩266,002 | +0.39% | 157만 |
|---|
| 2026.01.30 | ₩263,454 | ₩265,760 | ₩261,536 | ₩264,352 | +0.34% | 93.9만 |
|---|
| 2026.01.29 | ₩273,029 | ₩274,934 | ₩258,920 | ₩262,810 | -3.74% | 188.7만 |
|---|
| 2026.01.28 | ₩276,248 | ₩278,649 | ₩273,445 | ₩274,786 | -0.53% | 75.8만 |
|---|
| 2026.01.27 | ₩278,300 | ₩278,300 | ₩275,014 | ₩276,838 | -0.53% | 74만 |
|---|
| 2026.01.26 | ₩278,702 | ₩280,607 | ₩277,214 | ₩280,124 | +0.51% | 51.8만 |
|---|
| 2026.01.23 | ₩278,541 | ₩280,459 | ₩274,411 | ₩278,340 | -0.07% | 83.7만 |
|---|
| 2026.01.22 | ₩278,528 | ₩283,477 | ₩278,018 | ₩281,358 | +1.02% | 100.5만 |
|---|
| 2026.01.21 | ₩281,452 | ₩284,053 | ₩274,840 | ₩277,415 | -1.43% | 126.7만 |
|---|
| 2026.01.20 | ₩290,303 | ₩292,355 | ₩279,856 | ₩280,674 | -3.32% | 95.9만 |
|---|
| 2026.01.16 | ₩293,079 | ₩295,064 | ₩290,558 | ₩293,227 | +0.05% | 69.6만 |
|---|
| 2026.01.15 | ₩297,344 | ₩297,599 | ₩293,106 | ₩294,192 | -1.06% | 98.9만 |
|---|
| 2026.01.14 | ₩295,936 | ₩298,001 | ₩293,736 | ₩296,338 | +0.14% | 74.6만 |
|---|
| 2026.01.13 | ₩298,256 | ₩298,913 | ₩295,131 | ₩296,674 | -0.53% | 70.8만 |
|---|
| 2026.01.12 | ₩298,980 | ₩301,099 | ₩296,016 | ₩299,101 | +0.04% | 64.6만 |
|---|
| 2026.01.09 | ₩298,793 | ₩300,871 | ₩297,679 | ₩299,557 | +0.26% | 72만 |
|---|
| 2026.01.08 | ₩295,185 | ₩299,973 | ₩294,327 | ₩298,954 | +1.28% | 49.7만 |
|---|
| 2026.01.07 | ₩298,216 | ₩299,463 | ₩292,811 | ₩294,340 | -1.30% | 57.3만 |
|---|
| 2026.01.06 | ₩297,103 | ₩299,651 | ₩294,152 | ₩297,331 | +0.08% | 60.3만 |
|---|
| 2026.01.05 | ₩294,327 | ₩300,429 | ₩293,227 | ₩298,833 | +1.53% | 67.6만 |
|---|
| 2026.01.02 | ₩299,302 | ₩300,952 | ₩294,018 | ₩295,681 | -1.21% | 54.4만 |
|---|
| 2025.12.31 | ₩301,716 | ₩302,239 | ₩299,128 | ₩299,302 | -0.80% | 29.1만 |
|---|
| 2025.12.30 | ₩303,594 | ₩304,546 | ₩301,877 | ₩302,078 | -0.50% | 33.2만 |
|---|
| 2025.12.29 | ₩306,330 | ₩308,154 | ₩304,466 | ₩304,948 | -0.45% | 31만 |
|---|
| 2025.12.26 | ₩306,531 | ₩306,906 | ₩305,056 | ₩306,035 | -0.16% | 23.4만 |
|---|
| 2025.12.24 | ₩303,500 | ₩306,906 | ₩303,500 | ₩306,290 | +0.92% | 14.7만 |
|---|
| 2025.12.23 | ₩306,129 | ₩306,196 | ₩303,513 | ₩304,922 | -0.39% | 39.6만 |
|---|
| 2025.12.22 | ₩303,326 | ₩306,732 | ₩302,843 | ₩306,075 | +0.91% | 49만 |
|---|
| 2025.12.19 | ₩303,165 | ₩305,673 | ₩301,421 | ₩303,044 | -0.04% | 244만 |
|---|
| 2025.12.18 | ₩308,744 | ₩309,696 | ₩302,521 | ₩303,916 | -1.56% | 78.6만 |
|---|
| 2025.12.17 | ₩304,881 | ₩310,393 | ₩304,694 | ₩306,813 | +0.63% | 109.7만 |
|---|
| 2025.12.16 | ₩308,905 | ₩309,549 | ₩304,774 | ₩305,069 | -1.24% | 78.4만 |
|---|
| 2025.12.15 | ₩308,677 | ₩309,964 | ₩304,305 | ₩307,430 | -0.40% | 63.7만 |
|---|
| 2025.12.12 | ₩310,474 | ₩312,338 | ₩307,845 | ₩308,529 | -0.63% | 59.1만 |
|---|
| 2025.12.11 | ₩306,222 | ₩311,600 | ₩305,471 | ₩310,474 | +1.39% | 59만 |
|---|
| 2025.12.10 | ₩302,722 | ₩304,989 | ₩301,032 | ₩304,318 | +0.53% | 66.6만 |
|---|
| 2025.12.09 | ₩305,445 | ₩306,169 | ₩301,555 | ₩302,186 | -1.07% | 64.7만 |
|---|
| 2025.12.08 | ₩310,139 | ₩310,139 | ₩303,339 | ₩305,163 | -1.60% | 65.4만 |
|---|
| 2025.12.05 | ₩309,066 | ₩312,620 | ₩307,738 | ₩311,171 | +0.68% | 74.9만 |
|---|
| 2025.12.04 | ₩309,616 | ₩311,815 | ₩307,376 | ₩309,642 | +0.01% | 58.5만 |
|---|
| 2025.12.03 | ₩304,787 | ₩309,240 | ₩304,787 | ₩309,079 | +1.41% | 74.1만 |
|---|
| 2025.12.02 | ₩304,694 | ₩307,899 | ₩301,730 | ₩305,257 | +0.18% | 74.9만 |
|---|
| 2025.12.01 | ₩304,519 | ₩307,121 | ₩303,527 | ₩303,835 | -0.22% | 66.9만 |
|---|
| 2025.11.28 | ₩306,705 | ₩307,456 | ₩303,393 | ₩305,901 | -0.26% | 22.3만 |
|---|
| 2025.11.26 | ₩304,640 | ₩307,899 | ₩304,640 | ₩305,230 | +0.19% | 56.6만 |
|---|
| 2025.11.25 | ₩304,935 | ₩307,792 | ₩304,935 | ₩306,075 | +0.37% | 43.3만 |
|---|
| 2025.11.24 | ₩306,316 | ₩308,757 | ₩303,393 | ₩303,406 | -0.95% | 114만 |
|---|
| 2025.11.21 | ₩305,954 | ₩309,481 | ₩304,962 | ₩306,303 | +0.11% | 91.5만 |
|---|
| 2025.11.20 | ₩304,801 | ₩307,430 | ₩302,494 | ₩304,600 | -0.07% | 100만 |
|---|
| 2025.11.19 | ₩301,233 | ₩305,015 | ₩296,808 | ₩303,540 | +0.77% | 96.1만 |
|---|
| 2025.11.18 | ₩301,609 | ₩304,010 | ₩301,032 | ₩301,676 | +0.02% | 72.7만 |
|---|
| 2025.11.17 | ₩302,990 | ₩305,565 | ₩301,220 | ₩301,448 | -0.51% | 79.7만 |
|---|
| 2025.11.14 | ₩302,561 | ₩306,491 | ₩301,408 | ₩303,178 | +0.20% | 125.7만 |
|---|
| 2025.11.13 | ₩298,028 | ₩303,808 | ₩295,627 | ₩302,575 | +1.53% | 67.6만 |
|---|
| 2025.11.12 | ₩300,617 | ₩306,330 | ₩298,618 | ₩299,959 | -0.22% | 70.5만 |
|---|
| 2025.11.11 | ₩300,134 | ₩302,186 | ₩298,135 | ₩298,900 | -0.41% | 81.2만 |
|---|
| 2025.11.10 | ₩295,909 | ₩301,207 | ₩295,614 | ₩299,289 | +1.14% | 79.7만 |
|---|
| 2025.11.07 | ₩292,623 | ₩297,907 | ₩291,242 | ₩297,358 | +1.62% | 64.7만 |
|---|
| 2025.11.06 | ₩291,738 | ₩295,855 | ₩288,452 | ₩291,685 | -0.02% | 78.1만 |
|---|
| 2025.11.05 | ₩296,861 | ₩299,731 | ₩292,275 | ₩293,146 | -1.25% | 82.1만 |
|---|
| 2025.11.04 | ₩302,789 | ₩304,345 | ₩293,428 | ₩298,886 | -1.29% | 92만 |
|---|
| 2025.11.03 | ₩294,072 | ₩298,377 | ₩292,141 | ₩296,633 | +0.87% | 104.9만 |
|---|
| 2025.10.31 | ₩294,689 | ₩297,022 | ₩293,039 | ₩295,587 | +0.30% | 90.2만 |
|---|
| 2025.10.30 | ₩295,373 | ₩299,074 | ₩293,964 | ₩296,392 | +0.35% | 109.6만 |
|---|
| 2025.10.29 | ₩304,613 | ₩306,115 | ₩292,221 | ₩294,890 | -3.19% | 107.8만 |
|---|
| 2025.10.28 | ₩309,481 | ₩311,037 | ₩307,269 | ₩308,194 | -0.42% | 40.8만 |
|---|
| 2025.10.27 | ₩313,478 | ₩313,478 | ₩308,784 | ₩311,037 | -0.78% | 41.5만 |
|---|
| 2025.10.24 | ₩313,934 | ₩315,530 | ₩309,334 | ₩311,533 | -0.76% | 46.7만 |
|---|
| 2025.10.23 | ₩314,028 | ₩316,536 | ₩308,583 | ₩311,279 | -0.88% | 38.2만 |
|---|
| 2025.10.22 | ₩310,246 | ₩314,859 | ₩309,669 | ₩312,419 | +0.70% | 43.2만 |
|---|
| 2025.10.21 | ₩308,865 | ₩312,821 | ₩306,437 | ₩311,574 | +0.88% | 35.7만 |
|---|
| 2025.10.20 | ₩307,215 | ₩310,273 | ₩305,874 | ₩309,374 | +0.70% | 37.9만 |
|---|
| 2025.10.17 | ₩304,318 | ₩307,309 | ₩302,588 | ₩307,108 | +0.92% | 53.4만 |
|---|
| 2025.10.16 | ₩311,144 | ₩313,143 | ₩302,628 | ₩303,607 | -2.42% | 86.6만 |
|---|
| 2025.10.15 | ₩314,122 | ₩316,402 | ₩310,380 | ₩310,461 | -1.17% | 74만 |
|---|
| 2025.10.14 | ₩312,258 | ₩316,093 | ₩311,735 | ₩315,181 | +0.94% | 42.9만 |
|---|
| 2025.10.13 | ₩312,486 | ₩314,135 | ₩310,796 | ₩312,043 | -0.14% | 36.4만 |
|---|
| 2025.10.10 | ₩315,329 | ₩315,999 | ₩311,976 | ₩312,284 | -0.97% | 49만 |
|---|