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 | ₩222,215 | ₩224,066 | ₩220,029 | ₩221,880 | -0.15% | 75.1만 |
| 2026.10.08 | ₩215,631 | ₩221,719 | ₩213,767 | ₩221,558 | +2.75% | 107.1만 |
| 2026.10.07 | ₩213,539 | ₩216,060 | ₩212,519 | ₩214,746 | +0.57% | 80.1만 |
| 2026.10.06 | ₩211,245 | ₩215,228 | ₩211,245 | ₩212,774 | +0.72% | 57만 |
| 2026.10.05 | ₩210,172 | ₩213,337 | ₩208,778 | ₩213,337 | +1.51% | 70.2만 |
| 2026.10.02 | ₩216,113 | ₩216,113 | ₩210,360 | ₩210,454 | -2.62% | 74.3만 |
| 2026.10.01 | ₩218,729 | ₩220,673 | ₩215,926 | ₩216,113 | -1.20% | 65.4만 |
| 2026.09.30 | ₩215,644 | ₩217,200 | ₩215,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,046 |
| +0.19% |
| 105.2만 |
| 2026.09.29 | ₩216,382 | ₩218,085 | ₩214,477 | ₩215,845 | -0.25% | 90.8만 |
|---|
| 2026.09.28 | ₩217,267 | ₩219,734 | ₩215,523 | ₩218,487 | +0.56% | 86.4만 |
|---|
| 2026.09.25 | ₩217,387 | ₩222,309 | ₩216,717 | ₩219,627 | +1.03% | 83.9만 |
|---|
| 2026.09.24 | ₩219,587 | ₩221,665 | ₩216,918 | ₩218,138 | -0.66% | 96.3만 |
|---|
| 2026.09.23 | ₩218,085 | ₩221,665 | ₩217,025 | ₩219,198 | +0.51% | 82.5만 |
|---|
| 2026.09.22 | ₩223,650 | ₩223,690 | ₩217,522 | ₩218,621 | -2.25% | 79.9만 |
|---|
| 2026.09.21 | ₩219,922 | ₩221,344 | ₩217,656 | ₩220,767 | +0.38% | 107.9만 |
|---|
| 2026.09.18 | ₩219,319 | ₩221,183 | ₩217,642 | ₩218,769 | -0.25% | 327.8만 |
|---|
| 2026.09.17 | ₩223,476 | ₩224,281 | ₩220,217 | ₩220,351 | -1.40% | 86만 |
|---|
| 2026.09.16 | ₩227,727 | ₩227,727 | ₩222,215 | ₩224,079 | -1.60% | 89.4만 |
|---|
| 2026.09.15 | ₩230,677 | ₩231,187 | ₩227,767 | ₩228,317 | -1.02% | 94.6만 |
|---|
| 2026.09.14 | ₩230,396 | ₩234,955 | ₩227,445 | ₩233,869 | +1.51% | 75.8만 |
|---|
| 2026.09.11 | ₩227,244 | ₩228,317 | ₩223,664 | ₩224,951 | -1.01% | 59.3만 |
|---|
| 2026.09.10 | ₩225,420 | ₩227,566 | ₩224,254 | ₩225,622 | +0.09% | 88.9만 |
|---|
| 2026.09.09 | ₩226,252 | ₩226,681 | ₩220,874 | ₩225,434 | -0.36% | 120.4만 |
|---|
| 2026.09.08 | ₩230,664 | ₩230,664 | ₩221,826 | ₩226,131 | -1.97% | 147.3만 |
|---|
| 2026.09.04 | ₩235,908 | ₩238,590 | ₩230,812 | ₩231,844 | -1.72% | 125만 |
|---|
| 2026.09.03 | ₩239,220 | ₩245,335 | ₩236,779 | ₩239,931 | +0.30% | 75.4만 |
|---|
| 2026.09.02 | ₩241,808 | ₩244,772 | ₩238,550 | ₩238,791 | -1.25% | 100.4만 |
|---|
| 2026.09.01 | ₩243,565 | ₩245,832 | ₩239,542 | ₩241,916 | -0.68% | 114.1만 |
|---|
| 2026.08.31 | ₩246,006 | ₩247,494 | ₩243,149 | ₩244,584 | -0.58% | 112.6만 |
|---|
| 2026.08.28 | ₩245,791 | ₩247,696 | ₩245,054 | ₩246,274 | +0.20% | 73.4만 |
|---|
| 2026.08.27 | ₩243,927 | ₩247,387 | ₩242,667 | ₩245,523 | +0.65% | 100.9만 |
|---|
| 2026.08.26 | ₩246,395 | ₩248,996 | ₩242,533 | ₩243,538 | -1.16% | 118.6만 |
|---|
| 2026.08.25 | ₩245,510 | ₩249,452 | ₩244,088 | ₩247,857 | +0.96% | 110.8만 |
|---|
| 2026.08.24 | ₩245,832 | ₩250,659 | ₩245,416 | ₩248,701 | +1.17% | 141만 |
|---|
| 2026.08.21 | ₩240,052 | ₩244,772 | ₩239,005 | ₩244,316 | +1.78% | 114.3만 |
|---|
| 2026.08.20 | ₩235,988 | ₩239,529 | ₩233,574 | ₩239,381 | +1.44% | 107.2만 |
|---|
| 2026.08.19 | ₩231,992 | ₩238,053 | ₩228,223 | ₩236,069 | +1.76% | 170.2만 |
|---|
| 2026.08.18 | ₩228,894 | ₩232,877 | ₩226,882 | ₩227,794 | -0.48% | 160.6만 |
|---|
| 2026.08.17 | ₩227,204 | ₩229,497 | ₩224,938 | ₩225,085 | -0.93% | 145.8만 |
|---|
| 2026.08.14 | ₩232,059 | ₩232,501 | ₩227,150 | ₩229,336 | -1.17% | 58.8만 |
|---|
| 2026.08.13 | ₩228,103 | ₩231,670 | ₩224,388 | ₩230,986 | +1.26% | 139만 |
|---|
| 2026.08.12 | ₩224,817 | ₩228,599 | ₩222,363 | ₩227,003 | +0.97% | 123.5만 |
|---|
| 2026.08.11 | ₩230,208 | ₩234,003 | ₩227,539 | ₩228,961 | -0.54% | 124.3만 |
|---|
| 2026.08.10 | ₩221,679 | ₩233,950 | ₩221,679 | ₩232,542 | +4.90% | 174.6만 |
|---|
| 2026.08.07 | ₩220,901 | ₩225,032 | ₩219,372 | ₩223,288 | +1.08% | 217만 |
|---|
| 2026.08.06 | ₩216,999 | ₩220,982 | ₩214,571 | ₩220,941 | +1.82% | 145.6만 |
|---|
| 2026.08.05 | ₩227,553 | ₩228,773 | ₩216,180 | ₩219,144 | -3.70% | 159.4만 |
|---|
| 2026.08.04 | ₩225,702 | ₩237,289 | ₩224,374 | ₩225,850 | +0.07% | 251.7만 |
|---|
| 2026.08.03 | ₩211,406 | ₩214,196 | ₩209,837 | ₩211,004 | -0.19% | 131만 |
|---|
| 2026.07.31 | ₩206,042 | ₩207,584 | ₩204,325 | ₩206,458 | +0.20% | 93.6만 |
|---|
| 2026.07.30 | ₩209,529 | ₩210,320 | ₩201,549 | ₩207,557 | -0.94% | 108만 |
|---|
| 2026.07.29 | ₩212,251 | ₩218,916 | ₩211,031 | ₩213,498 | +0.59% | 104.9만 |
|---|
| 2026.07.28 | ₩208,443 | ₩215,832 | ₩208,161 | ₩212,130 | +1.77% | 136.4만 |
|---|
| 2026.07.27 | ₩202,931 | ₩207,142 | ₩201,174 | ₩204,889 | +0.96% | 73.9만 |
|---|
| 2026.07.24 | ₩195,796 | ₩200,101 | ₩194,871 | ₩199,712 | +2.00% | 73.4만 |
|---|
| 2026.07.23 | ₩193,503 | ₩195,367 | ₩191,827 | ₩193,650 | +0.08% | 64.8만 |
|---|
| 2026.07.22 | ₩195,796 | ₩196,976 | ₩191,934 | ₩193,275 | -1.29% | 69.7만 |
|---|
| 2026.07.21 | ₩197,110 | ₩199,203 | ₩194,066 | ₩194,469 | -1.34% | 88만 |
|---|
| 2026.07.20 | ₩199,819 | ₩202,502 | ₩197,030 | ₩201,187 | +0.68% | 100.1만 |
|---|
| 2026.07.17 | ₩205,747 | ₩208,040 | ₩200,651 | ₩201,040 | -2.29% | 95.7만 |
|---|
| 2026.07.16 | ₩200,637 | ₩206,149 | ₩199,337 | ₩205,264 | +2.31% | 112.7만 |
|---|
| 2026.07.15 | ₩197,620 | ₩202,649 | ₩197,191 | ₩197,660 | +0.02% | 71.1만 |
|---|
| 2026.07.14 | ₩196,212 | ₩199,565 | ₩195,461 | ₩195,823 | -0.20% | 88.5만 |
|---|
| 2026.07.13 | ₩199,927 | ₩203,494 | ₩199,779 | ₩202,555 | +1.31% | 78.2만 |
|---|
| 2026.07.10 | ₩201,482 | ₩202,113 | ₩195,501 | ₩197,768 | -1.84% | 79.7만 |
|---|
| 2026.07.09 | ₩194,844 | ₩197,647 | ₩193,168 | ₩197,566 | +1.40% | 92.7만 |
|---|
| 2026.07.08 | ₩197,660 | ₩198,586 | ₩195,367 | ₩197,231 | -0.22% | 105.9만 |
|---|
| 2026.07.07 | ₩198,452 | ₩201,657 | ₩197,258 | ₩199,283 | +0.42% | 114.2만 |
|---|
| 2026.07.06 | ₩191,853 | ₩194,254 | ₩188,568 | ₩194,147 | +1.20% | 132만 |
|---|
| 2026.07.02 | ₩190,311 | ₩193,785 | ₩189,265 | ₩193,047 | +1.44% | 102.4만 |
|---|
| 2026.07.01 | ₩182,707 | ₩192,739 | ₩182,707 | ₩188,997 | +3.44% | 143.7만 |
|---|
| 2026.06.30 | ₩180,454 | ₩184,142 | ₩179,542 | ₩183,660 | +1.78% | 147.1만 |
|---|
| 2026.06.29 | ₩188,648 | ₩188,756 | ₩180,401 | ₩181,635 | -3.72% | 125.4만 |
|---|
| 2026.06.26 | ₩183,110 | ₩188,568 | ₩182,734 | ₩184,974 | +1.02% | 531.7만 |
|---|
| 2026.06.25 | ₩187,079 | ₩191,558 | ₩182,090 | ₩182,734 | -2.32% | 190.3만 |
|---|
| 2026.06.24 | ₩185,980 | ₩188,890 | ₩182,828 | ₩187,884 | +1.02% | 244.4만 |
|---|
| 2026.06.23 | ₩186,999 | ₩186,999 | ₩182,774 | ₩182,828 | -2.23% | 157.8만 |
|---|
| 2026.06.22 | ₩182,506 | ₩184,491 | ₩179,475 | ₩182,681 | +0.10% | 182.6만 |
|---|
| 2026.06.18 | ₩186,717 | ₩186,717 | ₩182,359 | ₩184,531 | -1.17% | 344.3만 |
|---|
| 2026.06.17 | ₩190,995 | ₩196,024 | ₩187,079 | ₩187,254 | -1.96% | 132.9만 |
|---|
| 2026.06.16 | ₩192,363 | ₩194,831 | ₩191,840 | ₩192,953 | +0.31% | 134.9만 |
|---|
| 2026.06.15 | ₩193,637 | ₩196,882 | ₩191,143 | ₩191,478 | -1.12% | 104.3만 |
|---|
| 2026.06.12 | ₩192,390 | ₩194,884 | ₩189,399 | ₩194,281 | +0.98% | 120.2만 |
|---|
| 2026.06.11 | ₩195,260 | ₩197,312 | ₩193,369 | ₩194,267 | -0.51% | 126.5만 |
|---|
| 2026.06.10 | ₩199,752 | ₩201,120 | ₩194,683 | ₩196,386 | -1.69% | 118.9만 |
|---|
| 2026.06.09 | ₩201,362 | ₩202,703 | ₩196,574 | ₩201,214 | -0.07% | 85.3만 |
|---|
| 2026.06.08 | ₩201,536 | ₩201,536 | ₩198,706 | ₩199,793 | -0.87% | 97.1만 |
|---|
| 2026.06.05 | ₩208,536 | ₩209,287 | ₩202,837 | ₩202,958 | -2.68% | 134.5만 |
|---|
| 2026.06.04 | ₩209,261 | ₩213,203 | ₩205,841 | ₩206,659 | -1.24% | 202.2만 |
|---|
| 2026.06.03 | ₩205,264 | ₩206,243 | ₩202,005 | ₩204,634 | -0.31% | 162.9만 |
|---|
| 2026.06.02 | ₩210,763 | ₩211,044 | ₩203,883 | ₩207,638 | -1.48% | 164.3만 |
|---|
| 2026.06.01 | ₩207,933 | ₩214,571 | ₩207,933 | ₩214,518 | +3.17% | 134.4만 |
|---|
| 2026.05.29 | ₩202,220 | ₩206,780 | ₩201,442 | ₩206,149 | +1.94% | 238.9만 |
|---|
| 2026.05.28 | ₩196,976 | ₩202,113 | ₩195,944 | ₩200,785 | +1.93% | 130.7만 |
|---|
| 2026.05.27 | ₩197,298 | ₩199,323 | ₩195,810 | ₩197,271 | -0.01% | 153.2만 |
|---|
| 2026.05.26 | ₩199,363 | ₩199,833 | ₩196,882 | ₩197,070 | -1.15% | 219.3만 |
|---|
| 2026.05.22 | ₩201,818 | ₩205,747 | ₩201,120 | ₩201,818 | 0.00% | 89.6만 |
|---|
| 2026.05.21 | ₩197,969 | ₩201,684 | ₩195,810 | ₩201,187 | +1.63% | 109.2만 |
|---|
| 2026.05.20 | ₩199,095 | ₩201,241 | ₩195,233 | ₩200,088 | +0.50% | 130.1만 |
|---|
| 2026.05.19 | ₩204,688 | ₩205,398 | ₩198,773 | ₩200,396 | -2.10% | 153만 |
|---|
| 2026.05.18 | ₩194,321 | ₩202,448 | ₩193,986 | ₩201,992 | +3.95% | 175.3만 |
|---|
| 2026.05.15 | ₩195,421 | ₩198,237 | ₩193,825 | ₩195,287 | -0.07% | 248.4만 |
|---|
| 2026.05.14 | ₩193,597 | ₩197,258 | ₩191,880 | ₩192,269 | -0.69% | 154.6만 |
|---|
| 2026.05.13 | ₩197,593 | ₩198,425 | ₩187,468 | ₩193,020 | -2.31% | 226.5만 |
|---|
| 2026.05.12 | ₩201,268 | ₩203,628 | ₩198,572 | ₩200,530 | -0.37% | 256.1만 |
|---|
| 2026.05.11 | ₩198,854 | ₩201,858 | ₩196,641 | ₩199,994 | +0.57% | 180.3만 |
|---|
| 2026.05.08 | ₩204,446 | ₩204,674 | ₩198,961 | ₩200,490 | -1.94% | 165만 |
|---|
| 2026.05.07 | ₩205,076 | ₩209,421 | ₩202,502 | ₩205,036 | -0.02% | 176.1만 |
|---|
| 2026.05.06 | ₩203,440 | ₩207,034 | ₩202,609 | ₩204,956 | +0.74% | 85.7만 |
|---|
| 2026.05.05 | ₩205,693 | ₩205,693 | ₩200,785 | ₩204,030 | -0.81% | 90.2만 |
|---|
| 2026.05.04 | ₩207,155 | ₩208,429 | ₩200,986 | ₩206,324 | -0.40% | 180.9만 |
|---|
| 2026.05.01 | ₩211,540 | ₩213,525 | ₩203,722 | ₩208,201 | -1.58% | 119.5만 |
|---|
| 2026.04.30 | ₩209,287 | ₩211,165 | ₩199,886 | ₩206,498 | -1.33% | 270만 |
|---|
| 2026.04.29 | ₩214,571 | ₩216,341 | ₩212,586 | ₩215,577 | +0.47% | 100.5만 |
|---|
| 2026.04.28 | ₩213,311 | ₩215,282 | ₩210,803 | ₩213,002 | -0.14% | 79.3만 |
|---|
| 2026.04.27 | ₩208,228 | ₩213,458 | ₩208,000 | ₩209,690 | +0.70% | 93.4만 |
|---|
| 2026.04.24 | ₩206,806 | ₩209,717 | ₩205,278 | ₩207,960 | +0.56% | 99.8만 |
|---|
| 2026.04.23 | ₩212,198 | ₩212,747 | ₩205,264 | ₩209,140 | -1.44% | 118.1만 |
|---|
| 2026.04.22 | ₩217,441 | ₩218,514 | ₩213,163 | ₩215,429 | -0.93% | 79.6만 |
|---|
| 2026.04.21 | ₩216,596 | ₩221,451 | ₩215,322 | ₩217,079 | +0.22% | 106.8만 |
|---|
| 2026.04.20 | ₩218,152 | ₩220,056 | ₩215,859 | ₩216,288 | -0.85% | 105.8만 |
|---|
| 2026.04.17 | ₩219,506 | ₩221,518 | ₩215,067 | ₩218,487 | -0.46% | 123.5만 |
|---|
| 2026.04.16 | ₩217,334 | ₩220,754 | ₩216,784 | ₩217,817 | +0.22% | 116.8만 |
|---|
| 2026.04.15 | ₩213,606 | ₩219,453 | ₩213,592 | ₩215,684 | +0.97% | 104.4만 |
|---|
| 2026.04.14 | ₩211,661 | ₩214,383 | ₩210,253 | ₩212,707 | +0.49% | 116.7만 |
|---|
| 2026.04.13 | ₩203,373 | ₩211,661 | ₩201,831 | ₩211,031 | +3.77% | 117.9만 |
|---|
| 2026.04.10 | ₩206,163 | ₩206,954 | ₩201,295 | ₩202,662 | -1.70% | 122.3만 |
|---|
| 2026.04.09 | ₩213,981 | ₩214,853 | ₩206,860 | ₩207,584 | -2.99% | 167.3만 |
|---|
| 2026.04.08 | ₩218,501 | ₩219,855 | ₩214,732 | ₩215,872 | -1.20% | 134.7만 |
|---|
| 2026.04.07 | ₩216,891 | ₩217,897 | ₩213,351 | ₩214,437 | -1.13% | 154.9만 |
|---|
| 2026.04.06 | ₩215,349 | ₩218,407 | ₩213,700 | ₩217,897 | +1.18% | 102.4만 |
|---|
| 2026.04.02 | ₩216,221 | ₩221,733 | ₩213,123 | ₩215,818 | -0.19% | 193.1만 |
|---|
| 2026.04.01 | ₩217,803 | ₩217,803 | ₩208,590 | ₩214,544 | -1.50% | 250.4만 |
|---|
| 2026.03.31 | ₩221,679 | ₩221,679 | ₩215,805 | ₩217,897 | -1.71% | 215만 |
|---|
| 2026.03.30 | ₩213,042 | ₩220,405 | ₩212,332 | ₩219,184 | +2.88% | 228.9만 |
|---|
| 2026.03.27 | ₩213,807 | ₩214,518 | ₩210,468 | ₩211,111 | -1.26% | 183.4만 |
|---|
| 2026.03.26 | ₩218,661 | ₩222,484 | ₩213,995 | ₩214,343 | -1.97% | 152.2만 |
|---|
| 2026.03.25 | ₩223,784 | ₩224,213 | ₩215,765 | ₩219,077 | -2.10% | 119.8만 |
|---|
| 2026.03.24 | ₩228,156 | ₩228,156 | ₩213,311 | ₩220,780 | -3.23% | 211.2만 |
|---|
| 2026.03.23 | ₩236,216 | ₩236,216 | ₩227,848 | ₩229,108 | -3.01% | 258.6만 |
|---|
| 2026.03.20 | ₩233,293 | ₩236,645 | ₩231,938 | ₩233,829 | +0.23% | 616.1만 |
|---|
| 2026.03.19 | ₩234,526 | ₩240,454 | ₩233,239 | ₩233,856 | -0.29% | 133.2만 |
|---|
| 2026.03.18 | ₩237,276 | ₩240,682 | ₩234,285 | ₩234,607 | -1.12% | 114.1만 |
|---|
| 2026.03.17 | ₩240,950 | ₩244,745 | ₩237,852 | ₩238,965 | -0.82% | 110.2만 |
|---|
| 2026.03.16 | ₩237,785 | ₩240,400 | ₩237,061 | ₩239,502 | +0.72% | 169.7만 |
|---|
| 2026.03.13 | ₩239,730 | ₩241,004 | ₩237,664 | ₩239,140 | -0.25% | 180.1만 |
|---|
| 2026.03.12 | ₩246,878 | ₩249,734 | ₩237,745 | ₩237,892 | -3.64% | 146.8만 |
|---|
| 2026.03.11 | ₩250,338 | ₩254,508 | ₩242,318 | ₩245,577 | -1.90% | 126.1만 |
|---|
| 2026.03.10 | ₩255,970 | ₩255,970 | ₩246,945 | ₩250,284 | -2.22% | 166.9만 |
|---|
| 2026.03.09 | ₩259,899 | ₩260,959 | ₩251,974 | ₩253,476 | -2.47% | 245.2만 |
|---|
| 2026.03.06 | ₩255,541 | ₩264,700 | ₩253,462 | ₩264,030 | +3.32% | 172.8만 |
|---|
| 2026.03.05 | ₩251,826 | ₩257,834 | ₩250,941 | ₩255,997 | +1.66% | 105.3만 |
|---|
| 2026.03.04 | ₩249,023 | ₩255,729 | ₩249,023 | ₩253,114 | +1.64% | 86.6만 |
|---|
| 2026.03.03 | ₩246,998 | ₩253,449 | ₩246,180 | ₩251,464 | +1.81% | 122.3만 |
|---|
| 2026.03.02 | ₩244,893 | ₩251,866 | ₩244,893 | ₩250,110 | +2.13% | 94.6만 |
|---|
| 2026.02.27 | ₩243,807 | ₩249,439 | ₩241,782 | ₩249,265 | +2.24% | 176.4만 |
|---|
| 2026.02.26 | ₩240,856 | ₩247,857 | ₩240,829 | ₩245,764 | +2.04% | 120.1만 |
|---|
| 2026.02.25 | ₩237,959 | ₩240,186 | ₩235,854 | ₩237,799 | -0.07% | 129.4만 |
|---|
| 2026.02.24 | ₩235,666 | ₩241,312 | ₩235,358 | ₩238,415 | +1.17% | 98.9만 |
|---|
| 2026.02.23 | ₩237,182 | ₩237,745 | ₩232,542 | ₩235,666 | -0.64% | 142.8만 |
|---|
| 2026.02.20 | ₩236,364 | ₩238,979 | ₩233,896 | ₩237,396 | +0.44% | 110.4만 |
|---|
| 2026.02.19 | ₩237,155 | ₩239,596 | ₩235,103 | ₩236,310 | -0.36% | 112.7만 |
|---|
| 2026.02.18 | ₩234,111 | ₩239,032 | ₩234,111 | ₩238,871 | +2.03% | 140.9만 |
|---|
| 2026.02.17 | ₩234,191 | ₩236,752 | ₩229,873 | ₩233,521 | -0.29% | 159.9만 |
|---|
| 2026.02.13 | ₩229,578 | ₩234,178 | ₩227,687 | ₩232,944 | +1.47% | 181.3만 |
|---|
| 2026.02.12 | ₩223,704 | ₩229,015 | ₩219,547 | ₩228,612 | +2.19% | 233.6만 |
|---|
| 2026.02.11 | ₩229,819 | ₩231,348 | ₩222,564 | ₩224,696 | -2.23% | 242.9만 |
|---|
| 2026.02.10 | ₩242,023 | ₩242,023 | ₩229,645 | ₩231,348 | -4.41% | 249.4만 |
|---|
| 2026.02.09 | ₩243,203 | ₩245,322 | ₩235,841 | ₩242,801 | -0.17% | 240.1만 |
|---|
| 2026.02.06 | ₩259,886 | ₩262,809 | ₩242,854 | ₩243,954 | -6.13% | 193.2만 |
|---|
| 2026.02.05 | ₩257,512 | ₩262,380 | ₩255,380 | ₩259,551 | +0.79% | 183.2만 |
|---|
| 2026.02.04 | ₩254,441 | ₩255,675 | ₩246,770 | ₩254,964 | +0.21% | 196.1만 |
|---|
| 2026.02.03 | ₩268,308 | ₩270,387 | ₩245,818 | ₩249,372 | -7.06% | 264.7만 |
|---|
| 2026.02.02 | ₩264,942 | ₩268,724 | ₩262,850 | ₩265,988 | +0.39% | 157만 |
|---|
| 2026.01.30 | ₩263,440 | ₩265,746 | ₩261,522 | ₩264,338 | +0.34% | 93.9만 |
|---|
| 2026.01.29 | ₩273,015 | ₩274,919 | ₩258,907 | ₩262,796 | -3.74% | 188.7만 |
|---|
| 2026.01.28 | ₩276,234 | ₩278,634 | ₩273,431 | ₩274,772 | -0.53% | 75.8만 |
|---|
| 2026.01.27 | ₩278,285 | ₩278,285 | ₩275,000 | ₩276,824 | -0.53% | 74만 |
|---|
| 2026.01.26 | ₩278,688 | ₩280,592 | ₩277,199 | ₩280,109 | +0.51% | 51.8만 |
|---|
| 2026.01.23 | ₩278,527 | ₩280,445 | ₩274,396 | ₩278,326 | -0.07% | 83.7만 |
|---|
| 2026.01.22 | ₩278,513 | ₩283,462 | ₩278,004 | ₩281,343 | +1.02% | 100.5만 |
|---|
| 2026.01.21 | ₩281,437 | ₩284,039 | ₩274,825 | ₩277,400 | -1.43% | 126.7만 |
|---|
| 2026.01.20 | ₩290,288 | ₩292,340 | ₩279,841 | ₩280,659 | -3.32% | 95.9만 |
|---|
| 2026.01.16 | ₩293,064 | ₩295,049 | ₩290,543 | ₩293,212 | +0.05% | 69.6만 |
|---|
| 2026.01.15 | ₩297,329 | ₩297,583 | ₩293,091 | ₩294,177 | -1.06% | 98.9만 |
|---|
| 2026.01.14 | ₩295,921 | ₩297,986 | ₩293,721 | ₩296,323 | +0.14% | 74.6만 |
|---|
| 2026.01.13 | ₩298,241 | ₩298,898 | ₩295,116 | ₩296,658 | -0.53% | 70.8만 |
|---|
| 2026.01.12 | ₩298,965 | ₩301,084 | ₩296,001 | ₩299,085 | +0.04% | 64.6만 |
|---|
| 2026.01.09 | ₩298,777 | ₩300,856 | ₩297,664 | ₩299,541 | +0.26% | 72만 |
|---|
| 2026.01.08 | ₩295,170 | ₩299,957 | ₩294,311 | ₩298,938 | +1.28% | 49.7만 |
|---|
| 2026.01.07 | ₩298,200 | ₩299,448 | ₩292,796 | ₩294,325 | -1.30% | 57.3만 |
|---|
| 2026.01.06 | ₩297,087 | ₩299,635 | ₩294,137 | ₩297,315 | +0.08% | 60.3만 |
|---|
| 2026.01.05 | ₩294,311 | ₩300,413 | ₩293,212 | ₩298,817 | +1.53% | 67.6만 |
|---|
| 2026.01.02 | ₩299,287 | ₩300,936 | ₩294,003 | ₩295,666 | -1.21% | 54.4만 |
|---|
| 2025.12.31 | ₩301,701 | ₩302,224 | ₩299,112 | ₩299,287 | -0.80% | 29.1만 |
|---|
| 2025.12.30 | ₩303,578 | ₩304,530 | ₩301,861 | ₩302,063 | -0.50% | 33.2만 |
|---|
| 2025.12.29 | ₩306,314 | ₩308,138 | ₩304,450 | ₩304,933 | -0.45% | 31만 |
|---|
| 2025.12.26 | ₩306,515 | ₩306,890 | ₩305,040 | ₩306,019 | -0.16% | 23.4만 |
|---|
| 2025.12.24 | ₩303,484 | ₩306,890 | ₩303,484 | ₩306,274 | +0.92% | 14.7만 |
|---|
| 2025.12.23 | ₩306,113 | ₩306,180 | ₩303,498 | ₩304,906 | -0.39% | 39.6만 |
|---|
| 2025.12.22 | ₩303,310 | ₩306,716 | ₩302,827 | ₩306,059 | +0.91% | 49만 |
|---|
| 2025.12.19 | ₩303,149 | ₩305,657 | ₩301,405 | ₩303,028 | -0.04% | 244만 |
|---|
| 2025.12.18 | ₩308,728 | ₩309,680 | ₩302,505 | ₩303,900 | -1.56% | 78.6만 |
|---|
| 2025.12.17 | ₩304,865 | ₩310,377 | ₩304,678 | ₩306,797 | +0.63% | 109.7만 |
|---|
| 2025.12.16 | ₩308,889 | ₩309,532 | ₩304,758 | ₩305,053 | -1.24% | 78.4만 |
|---|
| 2025.12.15 | ₩308,661 | ₩309,948 | ₩304,289 | ₩307,413 | -0.40% | 63.7만 |
|---|
| 2025.12.12 | ₩310,458 | ₩312,322 | ₩307,829 | ₩308,513 | -0.63% | 59.1만 |
|---|
| 2025.12.11 | ₩306,207 | ₩311,584 | ₩305,456 | ₩310,458 | +1.39% | 59만 |
|---|
| 2025.12.10 | ₩302,706 | ₩304,973 | ₩301,017 | ₩304,302 | +0.53% | 66.6만 |
|---|
| 2025.12.09 | ₩305,429 | ₩306,153 | ₩301,540 | ₩302,170 | -1.07% | 64.7만 |
|---|
| 2025.12.08 | ₩310,122 | ₩310,122 | ₩303,323 | ₩305,147 | -1.60% | 65.4만 |
|---|
| 2025.12.05 | ₩309,050 | ₩312,603 | ₩307,722 | ₩311,155 | +0.68% | 74.9만 |
|---|
| 2025.12.04 | ₩309,599 | ₩311,799 | ₩307,360 | ₩309,626 | +0.01% | 58.5만 |
|---|
| 2025.12.03 | ₩304,772 | ₩309,224 | ₩304,772 | ₩309,063 | +1.41% | 74.1만 |
|---|
| 2025.12.02 | ₩304,678 | ₩307,883 | ₩301,714 | ₩305,241 | +0.18% | 74.9만 |
|---|
| 2025.12.01 | ₩304,503 | ₩307,105 | ₩303,511 | ₩303,819 | -0.22% | 66.9만 |
|---|
| 2025.11.28 | ₩306,689 | ₩307,440 | ₩303,377 | ₩305,885 | -0.26% | 22.3만 |
|---|
| 2025.11.26 | ₩304,624 | ₩307,883 | ₩304,624 | ₩305,214 | +0.19% | 56.6만 |
|---|
| 2025.11.25 | ₩304,919 | ₩307,776 | ₩304,919 | ₩306,059 | +0.37% | 43.3만 |
|---|
| 2025.11.24 | ₩306,300 | ₩308,741 | ₩303,377 | ₩303,390 | -0.95% | 114만 |
|---|
| 2025.11.21 | ₩305,938 | ₩309,465 | ₩304,946 | ₩306,287 | +0.11% | 91.5만 |
|---|
| 2025.11.20 | ₩304,785 | ₩307,413 | ₩302,478 | ₩304,584 | -0.07% | 100만 |
|---|
| 2025.11.19 | ₩301,218 | ₩305,000 | ₩296,792 | ₩303,524 | +0.77% | 96.1만 |
|---|
| 2025.11.18 | ₩301,593 | ₩303,994 | ₩301,017 | ₩301,660 | +0.02% | 72.7만 |
|---|
| 2025.11.17 | ₩302,975 | ₩305,549 | ₩301,204 | ₩301,432 | -0.51% | 79.7만 |
|---|
| 2025.11.14 | ₩302,545 | ₩306,475 | ₩301,392 | ₩303,162 | +0.20% | 125.7만 |
|---|
| 2025.11.13 | ₩298,013 | ₩303,793 | ₩295,612 | ₩302,559 | +1.53% | 67.6만 |
|---|
| 2025.11.12 | ₩300,601 | ₩306,314 | ₩298,603 | ₩299,944 | -0.22% | 70.5만 |
|---|
| 2025.11.11 | ₩300,118 | ₩302,170 | ₩298,120 | ₩298,884 | -0.41% | 81.2만 |
|---|
| 2025.11.10 | ₩295,894 | ₩301,191 | ₩295,599 | ₩299,273 | +1.14% | 79.7만 |
|---|
| 2025.11.07 | ₩292,608 | ₩297,892 | ₩291,227 | ₩297,342 | +1.62% | 64.7만 |
|---|
| 2025.11.06 | ₩291,723 | ₩295,840 | ₩288,437 | ₩291,669 | -0.02% | 78.1만 |
|---|
| 2025.11.05 | ₩296,846 | ₩299,716 | ₩292,259 | ₩293,131 | -1.25% | 82.1만 |
|---|
| 2025.11.04 | ₩302,773 | ₩304,329 | ₩293,413 | ₩298,871 | -1.29% | 92만 |
|---|
| 2025.11.03 | ₩294,056 | ₩298,361 | ₩292,125 | ₩296,618 | +0.87% | 104.9만 |
|---|
| 2025.10.31 | ₩294,673 | ₩297,007 | ₩293,024 | ₩295,572 | +0.30% | 90.2만 |
|---|
| 2025.10.30 | ₩295,357 | ₩299,059 | ₩293,949 | ₩296,376 | +0.35% | 109.6만 |
|---|
| 2025.10.29 | ₩304,597 | ₩306,099 | ₩292,206 | ₩294,874 | -3.19% | 107.8만 |
|---|
| 2025.10.28 | ₩309,465 | ₩311,021 | ₩307,253 | ₩308,178 | -0.42% | 40.8만 |
|---|
| 2025.10.27 | ₩313,462 | ₩313,462 | ₩308,768 | ₩311,021 | -0.78% | 41.5만 |
|---|
| 2025.10.24 | ₩313,918 | ₩315,514 | ₩309,318 | ₩311,517 | -0.76% | 46.7만 |
|---|
| 2025.10.23 | ₩314,012 | ₩316,519 | ₩308,567 | ₩311,262 | -0.88% | 38.2만 |
|---|
| 2025.10.22 | ₩310,230 | ₩314,843 | ₩309,653 | ₩312,402 | +0.70% | 43.2만 |
|---|
| 2025.10.21 | ₩308,848 | ₩312,805 | ₩306,421 | ₩311,557 | +0.88% | 35.7만 |
|---|
| 2025.10.20 | ₩307,199 | ₩310,257 | ₩305,858 | ₩309,358 | +0.70% | 37.9만 |
|---|
| 2025.10.17 | ₩304,302 | ₩307,293 | ₩302,572 | ₩307,092 | +0.92% | 53.4만 |
|---|
| 2025.10.16 | ₩311,128 | ₩313,126 | ₩302,612 | ₩303,591 | -2.42% | 86.6만 |
|---|
| 2025.10.15 | ₩314,105 | ₩316,385 | ₩310,364 | ₩310,444 | -1.17% | 74만 |
|---|
| 2025.10.14 | ₩312,241 | ₩316,077 | ₩311,718 | ₩315,165 | +0.94% | 42.9만 |
|---|
| 2025.10.13 | ₩312,469 | ₩314,119 | ₩310,780 | ₩312,027 | -0.14% | 36.4만 |
|---|
| 2025.10.10 | ₩315,312 | ₩315,983 | ₩311,960 | ₩312,268 | -0.97% | 49만 |
|---|