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 | ₩222,255 | ₩224,106 | ₩220,069 | ₩221,920 | -0.15% | 75.1만 |
| 2026.10.08 | ₩215,669 | ₩221,759 | ₩213,805 | ₩221,598 | +2.75% | 107.1만 |
| 2026.10.07 | ₩213,577 | ₩216,098 | ₩212,557 | ₩214,784 | +0.57% | 80.1만 |
| 2026.10.06 | ₩211,283 | ₩215,267 | ₩211,283 | ₩212,812 | +0.72% | 57만 |
| 2026.10.05 | ₩210,210 | ₩213,376 | ₩208,815 | ₩213,376 | +1.51% | 70.2만 |
| 2026.10.02 | ₩216,152 | ₩216,152 | ₩210,398 | ₩210,492 | -2.62% | 74.3만 |
| 2026.10.01 | ₩218,768 | ₩220,713 | ₩215,964 | ₩216,152 | -1.20% | 65.4만 |
| 2026.09.30 | ₩215,683 | ₩217,239 | ₩215,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩216,085 |
| +0.19% |
| 105.2만 |
| 2026.09.29 | ₩216,420 | ₩218,124 | ₩214,516 | ₩215,884 | -0.25% | 90.8만 |
|---|
| 2026.09.28 | ₩217,306 | ₩219,774 | ₩215,562 | ₩218,526 | +0.56% | 86.4만 |
|---|
| 2026.09.25 | ₩217,426 | ₩222,349 | ₩216,756 | ₩219,666 | +1.03% | 83.9만 |
|---|
| 2026.09.24 | ₩219,626 | ₩221,705 | ₩216,957 | ₩218,177 | -0.66% | 96.3만 |
|---|
| 2026.09.23 | ₩218,124 | ₩221,705 | ₩217,064 | ₩219,237 | +0.51% | 82.5만 |
|---|
| 2026.09.22 | ₩223,690 | ₩223,731 | ₩217,560 | ₩218,660 | -2.25% | 79.9만 |
|---|
| 2026.09.21 | ₩219,961 | ₩221,383 | ₩217,695 | ₩220,806 | +0.38% | 107.9만 |
|---|
| 2026.09.18 | ₩219,358 | ₩221,222 | ₩217,681 | ₩218,808 | -0.25% | 327.8만 |
|---|
| 2026.09.17 | ₩223,516 | ₩224,321 | ₩220,257 | ₩220,391 | -1.40% | 86만 |
|---|
| 2026.09.16 | ₩227,768 | ₩227,768 | ₩222,255 | ₩224,119 | -1.60% | 89.4만 |
|---|
| 2026.09.15 | ₩230,719 | ₩231,228 | ₩227,808 | ₩228,358 | -1.02% | 94.6만 |
|---|
| 2026.09.14 | ₩230,437 | ₩234,998 | ₩227,486 | ₩233,911 | +1.51% | 75.8만 |
|---|
| 2026.09.11 | ₩227,285 | ₩228,358 | ₩223,704 | ₩224,991 | -1.01% | 59.3만 |
|---|
| 2026.09.10 | ₩225,461 | ₩227,607 | ₩224,294 | ₩225,662 | +0.09% | 88.9만 |
|---|
| 2026.09.09 | ₩226,292 | ₩226,722 | ₩220,914 | ₩225,474 | -0.36% | 120.4만 |
|---|
| 2026.09.08 | ₩230,705 | ₩230,705 | ₩221,866 | ₩226,172 | -1.97% | 147.3만 |
|---|
| 2026.09.04 | ₩235,950 | ₩238,632 | ₩230,853 | ₩231,886 | -1.72% | 125만 |
|---|
| 2026.09.03 | ₩239,263 | ₩245,379 | ₩236,822 | ₩239,974 | +0.30% | 75.4만 |
|---|
| 2026.09.02 | ₩241,852 | ₩244,816 | ₩238,592 | ₩238,834 | -1.25% | 100.4만 |
|---|
| 2026.09.01 | ₩243,609 | ₩245,876 | ₩239,585 | ₩241,959 | -0.68% | 114.1만 |
|---|
| 2026.08.31 | ₩246,050 | ₩247,539 | ₩243,193 | ₩244,628 | -0.58% | 112.6만 |
|---|
| 2026.08.28 | ₩245,835 | ₩247,740 | ₩245,098 | ₩246,318 | +0.20% | 73.4만 |
|---|
| 2026.08.27 | ₩243,971 | ₩247,431 | ₩242,710 | ₩245,567 | +0.65% | 100.9만 |
|---|
| 2026.08.26 | ₩246,439 | ₩249,041 | ₩242,576 | ₩243,582 | -1.16% | 118.6만 |
|---|
| 2026.08.25 | ₩245,554 | ₩249,497 | ₩244,132 | ₩247,901 | +0.96% | 110.8만 |
|---|
| 2026.08.24 | ₩245,876 | ₩250,704 | ₩245,460 | ₩248,746 | +1.17% | 141만 |
|---|
| 2026.08.21 | ₩240,094 | ₩244,816 | ₩239,048 | ₩244,360 | +1.78% | 114.3만 |
|---|
| 2026.08.20 | ₩236,030 | ₩239,571 | ₩233,616 | ₩239,424 | +1.44% | 107.2만 |
|---|
| 2026.08.19 | ₩232,033 | ₩238,096 | ₩228,264 | ₩236,111 | +1.76% | 170.2만 |
|---|
| 2026.08.18 | ₩228,935 | ₩232,918 | ₩226,923 | ₩227,835 | -0.48% | 160.6만 |
|---|
| 2026.08.17 | ₩227,245 | ₩229,538 | ₩224,978 | ₩225,125 | -0.93% | 145.8만 |
|---|
| 2026.08.14 | ₩232,100 | ₩232,543 | ₩227,191 | ₩229,377 | -1.17% | 58.8만 |
|---|
| 2026.08.13 | ₩228,143 | ₩231,711 | ₩224,428 | ₩231,027 | +1.26% | 139만 |
|---|
| 2026.08.12 | ₩224,857 | ₩228,640 | ₩222,403 | ₩227,044 | +0.97% | 123.5만 |
|---|
| 2026.08.11 | ₩230,249 | ₩234,045 | ₩227,580 | ₩229,002 | -0.54% | 124.3만 |
|---|
| 2026.08.10 | ₩221,719 | ₩233,992 | ₩221,719 | ₩232,583 | +4.90% | 174.6만 |
|---|
| 2026.08.07 | ₩220,941 | ₩225,072 | ₩219,411 | ₩223,328 | +1.08% | 217만 |
|---|
| 2026.08.06 | ₩217,037 | ₩221,021 | ₩214,610 | ₩220,981 | +1.82% | 145.6만 |
|---|
| 2026.08.05 | ₩227,593 | ₩228,814 | ₩216,219 | ₩219,183 | -3.70% | 159.4만 |
|---|
| 2026.08.04 | ₩225,742 | ₩237,331 | ₩224,415 | ₩225,890 | +0.07% | 251.7만 |
|---|
| 2026.08.03 | ₩211,444 | ₩214,234 | ₩209,875 | ₩211,042 | -0.19% | 131만 |
|---|
| 2026.07.31 | ₩206,079 | ₩207,621 | ₩204,362 | ₩206,495 | +0.20% | 93.6만 |
|---|
| 2026.07.30 | ₩209,566 | ₩210,358 | ₩201,585 | ₩207,595 | -0.94% | 108만 |
|---|
| 2026.07.29 | ₩212,289 | ₩218,955 | ₩211,069 | ₩213,537 | +0.59% | 104.9만 |
|---|
| 2026.07.28 | ₩208,480 | ₩215,870 | ₩208,198 | ₩212,168 | +1.77% | 136.4만 |
|---|
| 2026.07.27 | ₩202,967 | ₩207,179 | ₩201,210 | ₩204,925 | +0.96% | 73.9만 |
|---|
| 2026.07.24 | ₩195,831 | ₩200,137 | ₩194,906 | ₩199,748 | +2.00% | 73.4만 |
|---|
| 2026.07.23 | ₩193,538 | ₩195,402 | ₩191,861 | ₩193,685 | +0.08% | 64.8만 |
|---|
| 2026.07.22 | ₩195,831 | ₩197,012 | ₩191,968 | ₩193,310 | -1.29% | 69.7만 |
|---|
| 2026.07.21 | ₩197,146 | ₩199,238 | ₩194,101 | ₩194,503 | -1.34% | 88만 |
|---|
| 2026.07.20 | ₩199,855 | ₩202,538 | ₩197,065 | ₩201,223 | +0.68% | 100.1만 |
|---|
| 2026.07.17 | ₩205,784 | ₩208,077 | ₩200,687 | ₩201,076 | -2.29% | 95.7만 |
|---|
| 2026.07.16 | ₩200,673 | ₩206,186 | ₩199,372 | ₩205,301 | +2.31% | 112.7만 |
|---|
| 2026.07.15 | ₩197,655 | ₩202,685 | ₩197,226 | ₩197,696 | +0.02% | 71.1만 |
|---|
| 2026.07.14 | ₩196,247 | ₩199,600 | ₩195,496 | ₩195,858 | -0.20% | 88.5만 |
|---|
| 2026.07.13 | ₩199,962 | ₩203,530 | ₩199,815 | ₩202,591 | +1.31% | 78.2만 |
|---|
| 2026.07.10 | ₩201,518 | ₩202,149 | ₩195,536 | ₩197,803 | -1.84% | 79.7만 |
|---|
| 2026.07.09 | ₩194,879 | ₩197,682 | ₩193,202 | ₩197,602 | +1.40% | 92.7만 |
|---|
| 2026.07.08 | ₩197,696 | ₩198,621 | ₩195,402 | ₩197,266 | -0.22% | 105.9만 |
|---|
| 2026.07.07 | ₩198,487 | ₩201,693 | ₩197,293 | ₩199,319 | +0.42% | 114.2만 |
|---|
| 2026.07.06 | ₩191,888 | ₩194,289 | ₩188,602 | ₩194,181 | +1.20% | 132만 |
|---|
| 2026.07.02 | ₩190,345 | ₩193,819 | ₩189,299 | ₩193,082 | +1.44% | 102.4만 |
|---|
| 2026.07.01 | ₩182,740 | ₩192,773 | ₩182,740 | ₩189,031 | +3.44% | 143.7만 |
|---|
| 2026.06.30 | ₩180,487 | ₩184,175 | ₩179,575 | ₩183,692 | +1.78% | 147.1만 |
|---|
| 2026.06.29 | ₩188,682 | ₩188,789 | ₩180,433 | ₩181,667 | -3.72% | 125.4만 |
|---|
| 2026.06.26 | ₩183,142 | ₩188,602 | ₩182,767 | ₩185,007 | +1.02% | 531.7만 |
|---|
| 2026.06.25 | ₩187,113 | ₩191,593 | ₩182,123 | ₩182,767 | -2.32% | 190.3만 |
|---|
| 2026.06.24 | ₩186,013 | ₩188,924 | ₩182,861 | ₩187,918 | +1.02% | 244.4만 |
|---|
| 2026.06.23 | ₩187,032 | ₩187,032 | ₩182,807 | ₩182,861 | -2.23% | 157.8만 |
|---|
| 2026.06.22 | ₩182,539 | ₩184,524 | ₩179,508 | ₩182,713 | +0.10% | 182.6만 |
|---|
| 2026.06.18 | ₩186,751 | ₩186,751 | ₩182,391 | ₩184,564 | -1.17% | 344.3만 |
|---|
| 2026.06.17 | ₩191,029 | ₩196,059 | ₩187,113 | ₩187,287 | -1.96% | 132.9만 |
|---|
| 2026.06.16 | ₩192,398 | ₩194,866 | ₩191,874 | ₩192,988 | +0.31% | 134.9만 |
|---|
| 2026.06.15 | ₩193,672 | ₩196,918 | ₩191,177 | ₩191,512 | -1.12% | 104.3만 |
|---|
| 2026.06.12 | ₩192,424 | ₩194,919 | ₩189,433 | ₩194,316 | +0.98% | 120.2만 |
|---|
| 2026.06.11 | ₩195,295 | ₩197,347 | ₩193,403 | ₩194,302 | -0.51% | 126.5만 |
|---|
| 2026.06.10 | ₩199,788 | ₩201,156 | ₩194,718 | ₩196,421 | -1.69% | 118.9만 |
|---|
| 2026.06.09 | ₩201,398 | ₩202,739 | ₩196,609 | ₩201,250 | -0.07% | 85.3만 |
|---|
| 2026.06.08 | ₩201,572 | ₩201,572 | ₩198,742 | ₩199,828 | -0.87% | 97.1만 |
|---|
| 2026.06.05 | ₩208,574 | ₩209,325 | ₩202,873 | ₩202,994 | -2.68% | 134.5만 |
|---|
| 2026.06.04 | ₩209,298 | ₩213,241 | ₩205,878 | ₩206,696 | -1.24% | 202.2만 |
|---|
| 2026.06.03 | ₩205,301 | ₩206,280 | ₩202,042 | ₩204,670 | -0.31% | 162.9만 |
|---|
| 2026.06.02 | ₩210,800 | ₩211,082 | ₩203,919 | ₩207,675 | -1.48% | 164.3만 |
|---|
| 2026.06.01 | ₩207,970 | ₩214,610 | ₩207,970 | ₩214,556 | +3.17% | 134.4만 |
|---|
| 2026.05.29 | ₩202,256 | ₩206,817 | ₩201,478 | ₩206,186 | +1.94% | 238.9만 |
|---|
| 2026.05.28 | ₩197,012 | ₩202,149 | ₩195,979 | ₩200,821 | +1.93% | 130.7만 |
|---|
| 2026.05.27 | ₩197,334 | ₩199,359 | ₩195,845 | ₩197,307 | -0.01% | 153.2만 |
|---|
| 2026.05.26 | ₩199,399 | ₩199,869 | ₩196,918 | ₩197,106 | -1.15% | 219.3만 |
|---|
| 2026.05.22 | ₩201,854 | ₩205,784 | ₩201,156 | ₩201,854 | 0.00% | 89.6만 |
|---|
| 2026.05.21 | ₩198,004 | ₩201,720 | ₩195,845 | ₩201,223 | +1.63% | 109.2만 |
|---|
| 2026.05.20 | ₩199,131 | ₩201,277 | ₩195,268 | ₩200,123 | +0.50% | 130.1만 |
|---|
| 2026.05.19 | ₩204,724 | ₩205,435 | ₩198,809 | ₩200,432 | -2.10% | 153만 |
|---|
| 2026.05.18 | ₩194,356 | ₩202,484 | ₩194,020 | ₩202,028 | +3.95% | 175.3만 |
|---|
| 2026.05.15 | ₩195,456 | ₩198,272 | ₩193,860 | ₩195,322 | -0.07% | 248.4만 |
|---|
| 2026.05.14 | ₩193,632 | ₩197,293 | ₩191,915 | ₩192,304 | -0.69% | 154.6만 |
|---|
| 2026.05.13 | ₩197,629 | ₩198,460 | ₩187,502 | ₩193,055 | -2.31% | 226.5만 |
|---|
| 2026.05.12 | ₩201,304 | ₩203,665 | ₩198,608 | ₩200,566 | -0.37% | 256.1만 |
|---|
| 2026.05.11 | ₩198,889 | ₩201,894 | ₩196,676 | ₩200,030 | +0.57% | 180.3만 |
|---|
| 2026.05.08 | ₩204,483 | ₩204,711 | ₩198,997 | ₩200,526 | -1.94% | 165만 |
|---|
| 2026.05.07 | ₩205,113 | ₩209,459 | ₩202,538 | ₩205,073 | -0.02% | 176.1만 |
|---|
| 2026.05.06 | ₩203,477 | ₩207,071 | ₩202,645 | ₩204,992 | +0.74% | 85.7만 |
|---|
| 2026.05.05 | ₩205,730 | ₩205,730 | ₩200,821 | ₩204,067 | -0.81% | 90.2만 |
|---|
| 2026.05.04 | ₩207,192 | ₩208,466 | ₩201,022 | ₩206,361 | -0.40% | 180.9만 |
|---|
| 2026.05.01 | ₩211,578 | ₩213,563 | ₩203,758 | ₩208,238 | -1.58% | 119.5만 |
|---|
| 2026.04.30 | ₩209,325 | ₩211,203 | ₩199,922 | ₩206,535 | -1.33% | 270만 |
|---|
| 2026.04.29 | ₩214,610 | ₩216,380 | ₩212,624 | ₩215,616 | +0.47% | 100.5만 |
|---|
| 2026.04.28 | ₩213,349 | ₩215,320 | ₩210,841 | ₩213,040 | -0.14% | 79.3만 |
|---|
| 2026.04.27 | ₩208,265 | ₩213,496 | ₩208,037 | ₩209,727 | +0.70% | 93.4만 |
|---|
| 2026.04.24 | ₩206,843 | ₩209,754 | ₩205,314 | ₩207,997 | +0.56% | 99.8만 |
|---|
| 2026.04.23 | ₩212,235 | ₩212,785 | ₩205,301 | ₩209,177 | -1.44% | 118.1만 |
|---|
| 2026.04.22 | ₩217,480 | ₩218,553 | ₩213,201 | ₩215,468 | -0.93% | 79.6만 |
|---|
| 2026.04.21 | ₩216,635 | ₩221,491 | ₩215,361 | ₩217,118 | +0.22% | 106.8만 |
|---|
| 2026.04.20 | ₩218,191 | ₩220,096 | ₩215,897 | ₩216,326 | -0.85% | 105.8만 |
|---|
| 2026.04.17 | ₩219,546 | ₩221,558 | ₩215,106 | ₩218,526 | -0.46% | 123.5만 |
|---|
| 2026.04.16 | ₩217,373 | ₩220,793 | ₩216,823 | ₩217,856 | +0.22% | 116.8만 |
|---|
| 2026.04.15 | ₩213,644 | ₩219,492 | ₩213,630 | ₩215,723 | +0.97% | 104.4만 |
|---|
| 2026.04.14 | ₩211,699 | ₩214,422 | ₩210,291 | ₩212,745 | +0.49% | 116.7만 |
|---|
| 2026.04.13 | ₩203,410 | ₩211,699 | ₩201,867 | ₩211,069 | +3.77% | 117.9만 |
|---|
| 2026.04.10 | ₩206,200 | ₩206,991 | ₩201,331 | ₩202,699 | -1.70% | 122.3만 |
|---|
| 2026.04.09 | ₩214,019 | ₩214,891 | ₩206,897 | ₩207,621 | -2.99% | 167.3만 |
|---|
| 2026.04.08 | ₩218,540 | ₩219,894 | ₩214,771 | ₩215,911 | -1.20% | 134.7만 |
|---|
| 2026.04.07 | ₩216,930 | ₩217,936 | ₩213,389 | ₩214,475 | -1.13% | 154.9만 |
|---|
| 2026.04.06 | ₩215,388 | ₩218,446 | ₩213,738 | ₩217,936 | +1.18% | 102.4만 |
|---|
| 2026.04.02 | ₩216,259 | ₩221,772 | ₩213,161 | ₩215,857 | -0.19% | 193.1만 |
|---|
| 2026.04.01 | ₩217,842 | ₩217,842 | ₩208,627 | ₩214,583 | -1.50% | 250.4만 |
|---|
| 2026.03.31 | ₩221,719 | ₩221,719 | ₩215,844 | ₩217,936 | -1.71% | 215만 |
|---|
| 2026.03.30 | ₩213,081 | ₩220,444 | ₩212,370 | ₩219,224 | +2.88% | 228.9만 |
|---|
| 2026.03.27 | ₩213,845 | ₩214,556 | ₩210,505 | ₩211,149 | -1.26% | 183.4만 |
|---|
| 2026.03.26 | ₩218,701 | ₩222,523 | ₩214,033 | ₩214,382 | -1.97% | 152.2만 |
|---|
| 2026.03.25 | ₩223,824 | ₩224,254 | ₩215,803 | ₩219,116 | -2.10% | 119.8만 |
|---|
| 2026.03.24 | ₩228,197 | ₩228,197 | ₩213,349 | ₩220,820 | -3.23% | 211.2만 |
|---|
| 2026.03.23 | ₩236,258 | ₩236,258 | ₩227,889 | ₩229,149 | -3.01% | 258.6만 |
|---|
| 2026.03.20 | ₩233,334 | ₩236,688 | ₩231,980 | ₩233,871 | +0.23% | 616.1만 |
|---|
| 2026.03.19 | ₩234,568 | ₩240,497 | ₩233,281 | ₩233,898 | -0.29% | 133.2만 |
|---|
| 2026.03.18 | ₩237,318 | ₩240,725 | ₩234,327 | ₩234,649 | -1.12% | 114.1만 |
|---|
| 2026.03.17 | ₩240,993 | ₩244,789 | ₩237,895 | ₩239,008 | -0.82% | 110.2만 |
|---|
| 2026.03.16 | ₩237,828 | ₩240,443 | ₩237,103 | ₩239,545 | +0.72% | 169.7만 |
|---|
| 2026.03.13 | ₩239,773 | ₩241,047 | ₩237,707 | ₩239,182 | -0.25% | 180.1만 |
|---|
| 2026.03.12 | ₩246,922 | ₩249,779 | ₩237,787 | ₩237,935 | -3.64% | 146.8만 |
|---|
| 2026.03.11 | ₩250,382 | ₩254,554 | ₩242,361 | ₩245,621 | -1.90% | 126.1만 |
|---|
| 2026.03.10 | ₩256,016 | ₩256,016 | ₩246,989 | ₩250,329 | -2.22% | 166.9만 |
|---|
| 2026.03.09 | ₩259,946 | ₩261,006 | ₩252,019 | ₩253,521 | -2.47% | 245.2만 |
|---|
| 2026.03.06 | ₩255,587 | ₩264,748 | ₩253,508 | ₩264,077 | +3.32% | 172.8만 |
|---|
| 2026.03.05 | ₩251,871 | ₩257,880 | ₩250,986 | ₩256,043 | +1.66% | 105.3만 |
|---|
| 2026.03.04 | ₩249,068 | ₩255,774 | ₩249,068 | ₩253,159 | +1.64% | 86.6만 |
|---|
| 2026.03.03 | ₩247,042 | ₩253,494 | ₩246,224 | ₩251,509 | +1.81% | 122.3만 |
|---|
| 2026.03.02 | ₩244,937 | ₩251,911 | ₩244,937 | ₩250,154 | +2.13% | 94.6만 |
|---|
| 2026.02.27 | ₩243,850 | ₩249,484 | ₩241,825 | ₩249,309 | +2.24% | 176.4만 |
|---|
| 2026.02.26 | ₩240,899 | ₩247,901 | ₩240,872 | ₩245,808 | +2.04% | 120.1만 |
|---|
| 2026.02.25 | ₩238,002 | ₩240,229 | ₩235,896 | ₩237,841 | -0.07% | 129.4만 |
|---|
| 2026.02.24 | ₩235,708 | ₩241,355 | ₩235,400 | ₩238,458 | +1.17% | 98.9만 |
|---|
| 2026.02.23 | ₩237,224 | ₩237,787 | ₩232,583 | ₩235,708 | -0.64% | 142.8만 |
|---|
| 2026.02.20 | ₩236,406 | ₩239,021 | ₩233,938 | ₩237,439 | +0.44% | 110.4만 |
|---|
| 2026.02.19 | ₩237,197 | ₩239,638 | ₩235,145 | ₩236,352 | -0.36% | 112.7만 |
|---|
| 2026.02.18 | ₩234,152 | ₩239,075 | ₩234,152 | ₩238,914 | +2.03% | 140.9만 |
|---|
| 2026.02.17 | ₩234,233 | ₩236,795 | ₩229,914 | ₩233,562 | -0.29% | 159.9만 |
|---|
| 2026.02.13 | ₩229,619 | ₩234,220 | ₩227,728 | ₩232,986 | +1.47% | 181.3만 |
|---|
| 2026.02.12 | ₩223,744 | ₩229,056 | ₩219,586 | ₩228,653 | +2.19% | 233.6만 |
|---|
| 2026.02.11 | ₩229,860 | ₩231,389 | ₩222,604 | ₩224,736 | -2.23% | 242.9만 |
|---|
| 2026.02.10 | ₩242,066 | ₩242,066 | ₩229,686 | ₩231,389 | -4.41% | 249.4만 |
|---|
| 2026.02.09 | ₩243,247 | ₩245,366 | ₩235,883 | ₩242,844 | -0.17% | 240.1만 |
|---|
| 2026.02.06 | ₩259,932 | ₩262,857 | ₩242,898 | ₩243,998 | -6.13% | 193.2만 |
|---|
| 2026.02.05 | ₩257,558 | ₩262,427 | ₩255,426 | ₩259,597 | +0.79% | 183.2만 |
|---|
| 2026.02.04 | ₩254,487 | ₩255,721 | ₩246,814 | ₩255,010 | +0.21% | 196.1만 |
|---|
| 2026.02.03 | ₩268,356 | ₩270,435 | ₩245,862 | ₩249,417 | -7.06% | 264.7만 |
|---|
| 2026.02.02 | ₩264,989 | ₩268,772 | ₩262,897 | ₩266,035 | +0.39% | 157만 |
|---|
| 2026.01.30 | ₩263,487 | ₩265,794 | ₩261,569 | ₩264,386 | +0.34% | 93.9만 |
|---|
| 2026.01.29 | ₩273,064 | ₩274,969 | ₩258,953 | ₩262,843 | -3.74% | 188.7만 |
|---|
| 2026.01.28 | ₩276,283 | ₩278,684 | ₩273,480 | ₩274,821 | -0.53% | 75.8만 |
|---|
| 2026.01.27 | ₩278,335 | ₩278,335 | ₩275,049 | ₩276,873 | -0.53% | 74만 |
|---|
| 2026.01.26 | ₩278,738 | ₩280,642 | ₩277,249 | ₩280,159 | +0.51% | 51.8만 |
|---|
| 2026.01.23 | ₩278,577 | ₩280,495 | ₩274,445 | ₩278,375 | -0.07% | 83.7만 |
|---|
| 2026.01.22 | ₩278,563 | ₩283,513 | ₩278,054 | ₩281,393 | +1.02% | 100.5만 |
|---|
| 2026.01.21 | ₩281,487 | ₩284,089 | ₩274,875 | ₩277,450 | -1.43% | 126.7만 |
|---|
| 2026.01.20 | ₩290,340 | ₩292,392 | ₩279,891 | ₩280,709 | -3.32% | 95.9만 |
|---|
| 2026.01.16 | ₩293,116 | ₩295,102 | ₩290,595 | ₩293,264 | +0.05% | 69.6만 |
|---|
| 2026.01.15 | ₩297,382 | ₩297,637 | ₩293,143 | ₩294,230 | -1.06% | 98.9만 |
|---|
| 2026.01.14 | ₩295,973 | ₩298,039 | ₩293,774 | ₩296,376 | +0.14% | 74.6만 |
|---|
| 2026.01.13 | ₩298,294 | ₩298,951 | ₩295,169 | ₩296,711 | -0.53% | 70.8만 |
|---|
| 2026.01.12 | ₩299,018 | ₩301,138 | ₩296,054 | ₩299,139 | +0.04% | 64.6만 |
|---|
| 2026.01.09 | ₩298,830 | ₩300,909 | ₩297,717 | ₩299,595 | +0.26% | 72만 |
|---|
| 2026.01.08 | ₩295,222 | ₩300,011 | ₩294,364 | ₩298,991 | +1.28% | 49.7만 |
|---|
| 2026.01.07 | ₩298,254 | ₩299,501 | ₩292,848 | ₩294,377 | -1.30% | 57.3만 |
|---|
| 2026.01.06 | ₩297,140 | ₩299,689 | ₩294,190 | ₩297,368 | +0.08% | 60.3만 |
|---|
| 2026.01.05 | ₩294,364 | ₩300,467 | ₩293,264 | ₩298,871 | +1.53% | 67.6만 |
|---|
| 2026.01.02 | ₩299,340 | ₩300,990 | ₩294,055 | ₩295,719 | -1.21% | 54.4만 |
|---|
| 2025.12.31 | ₩301,755 | ₩302,278 | ₩299,166 | ₩299,340 | -0.80% | 29.1만 |
|---|
| 2025.12.30 | ₩303,632 | ₩304,585 | ₩301,915 | ₩302,117 | -0.50% | 33.2만 |
|---|
| 2025.12.29 | ₩306,369 | ₩308,193 | ₩304,504 | ₩304,987 | -0.45% | 31만 |
|---|
| 2025.12.26 | ₩306,570 | ₩306,945 | ₩305,094 | ₩306,074 | -0.16% | 23.4만 |
|---|
| 2025.12.24 | ₩303,538 | ₩306,945 | ₩303,538 | ₩306,328 | +0.92% | 14.7만 |
|---|
| 2025.12.23 | ₩306,167 | ₩306,234 | ₩303,552 | ₩304,960 | -0.39% | 39.6만 |
|---|
| 2025.12.22 | ₩303,364 | ₩306,771 | ₩302,881 | ₩306,114 | +0.91% | 49만 |
|---|
| 2025.12.19 | ₩303,203 | ₩305,711 | ₩301,459 | ₩303,082 | -0.04% | 244만 |
|---|
| 2025.12.18 | ₩308,783 | ₩309,735 | ₩302,559 | ₩303,954 | -1.56% | 78.6만 |
|---|
| 2025.12.17 | ₩304,920 | ₩310,433 | ₩304,732 | ₩306,851 | +0.63% | 109.7만 |
|---|
| 2025.12.16 | ₩308,944 | ₩309,588 | ₩304,813 | ₩305,108 | -1.24% | 78.4만 |
|---|
| 2025.12.15 | ₩308,716 | ₩310,004 | ₩304,343 | ₩307,468 | -0.40% | 63.7만 |
|---|
| 2025.12.12 | ₩310,513 | ₩312,378 | ₩307,884 | ₩308,568 | -0.63% | 59.1만 |
|---|
| 2025.12.11 | ₩306,261 | ₩311,640 | ₩305,510 | ₩310,513 | +1.39% | 59만 |
|---|
| 2025.12.10 | ₩302,760 | ₩305,027 | ₩301,070 | ₩304,357 | +0.53% | 66.6만 |
|---|
| 2025.12.09 | ₩305,483 | ₩306,208 | ₩301,594 | ₩302,224 | -1.07% | 64.7만 |
|---|
| 2025.12.08 | ₩310,178 | ₩310,178 | ₩303,377 | ₩305,202 | -1.60% | 65.4만 |
|---|
| 2025.12.05 | ₩309,105 | ₩312,659 | ₩307,777 | ₩311,211 | +0.68% | 74.9만 |
|---|
| 2025.12.04 | ₩309,655 | ₩311,855 | ₩307,415 | ₩309,682 | +0.01% | 58.5만 |
|---|
| 2025.12.03 | ₩304,826 | ₩309,279 | ₩304,826 | ₩309,118 | +1.41% | 74.1만 |
|---|
| 2025.12.02 | ₩304,732 | ₩307,938 | ₩301,768 | ₩305,296 | +0.18% | 74.9만 |
|---|
| 2025.12.01 | ₩304,558 | ₩307,160 | ₩303,565 | ₩303,874 | -0.22% | 66.9만 |
|---|
| 2025.11.28 | ₩306,744 | ₩307,495 | ₩303,431 | ₩305,939 | -0.26% | 22.3만 |
|---|
| 2025.11.26 | ₩304,679 | ₩307,938 | ₩304,679 | ₩305,269 | +0.19% | 56.6만 |
|---|
| 2025.11.25 | ₩304,974 | ₩307,831 | ₩304,974 | ₩306,114 | +0.37% | 43.3만 |
|---|
| 2025.11.24 | ₩306,355 | ₩308,796 | ₩303,431 | ₩303,445 | -0.95% | 114만 |
|---|
| 2025.11.21 | ₩305,993 | ₩309,521 | ₩305,000 | ₩306,342 | +0.11% | 91.5만 |
|---|
| 2025.11.20 | ₩304,840 | ₩307,468 | ₩302,532 | ₩304,638 | -0.07% | 100만 |
|---|
| 2025.11.19 | ₩301,272 | ₩305,054 | ₩296,845 | ₩303,579 | +0.77% | 96.1만 |
|---|
| 2025.11.18 | ₩301,647 | ₩304,048 | ₩301,070 | ₩301,714 | +0.02% | 72.7만 |
|---|
| 2025.11.17 | ₩303,029 | ₩305,604 | ₩301,258 | ₩301,486 | -0.51% | 79.7만 |
|---|
| 2025.11.14 | ₩302,600 | ₩306,530 | ₩301,446 | ₩303,217 | +0.20% | 125.7만 |
|---|
| 2025.11.13 | ₩298,066 | ₩303,847 | ₩295,665 | ₩302,613 | +1.53% | 67.6만 |
|---|
| 2025.11.12 | ₩300,655 | ₩306,369 | ₩298,656 | ₩299,997 | -0.22% | 70.5만 |
|---|
| 2025.11.11 | ₩300,172 | ₩302,224 | ₩298,173 | ₩298,938 | -0.41% | 81.2만 |
|---|
| 2025.11.10 | ₩295,947 | ₩301,245 | ₩295,652 | ₩299,327 | +1.14% | 79.7만 |
|---|
| 2025.11.07 | ₩292,660 | ₩297,945 | ₩291,279 | ₩297,395 | +1.62% | 64.7만 |
|---|
| 2025.11.06 | ₩291,775 | ₩295,893 | ₩288,489 | ₩291,722 | -0.02% | 78.1만 |
|---|
| 2025.11.05 | ₩296,899 | ₩299,769 | ₩292,312 | ₩293,184 | -1.25% | 82.1만 |
|---|
| 2025.11.04 | ₩302,828 | ₩304,383 | ₩293,465 | ₩298,924 | -1.29% | 92만 |
|---|
| 2025.11.03 | ₩294,109 | ₩298,415 | ₩292,178 | ₩296,671 | +0.87% | 104.9만 |
|---|
| 2025.10.31 | ₩294,726 | ₩297,060 | ₩293,076 | ₩295,625 | +0.30% | 90.2만 |
|---|
| 2025.10.30 | ₩295,410 | ₩299,112 | ₩294,002 | ₩296,430 | +0.35% | 109.6만 |
|---|
| 2025.10.29 | ₩304,652 | ₩306,154 | ₩292,258 | ₩294,927 | -3.19% | 107.8만 |
|---|
| 2025.10.28 | ₩309,521 | ₩311,077 | ₩307,308 | ₩308,233 | -0.42% | 40.8만 |
|---|
| 2025.10.27 | ₩313,518 | ₩313,518 | ₩308,823 | ₩311,077 | -0.78% | 41.5만 |
|---|
| 2025.10.24 | ₩313,974 | ₩315,570 | ₩309,373 | ₩311,573 | -0.76% | 46.7만 |
|---|
| 2025.10.23 | ₩314,068 | ₩316,576 | ₩308,622 | ₩311,318 | -0.88% | 38.2만 |
|---|
| 2025.10.22 | ₩310,285 | ₩314,899 | ₩309,708 | ₩312,458 | +0.70% | 43.2만 |
|---|
| 2025.10.21 | ₩308,904 | ₩312,861 | ₩306,476 | ₩311,613 | +0.88% | 35.7만 |
|---|
| 2025.10.20 | ₩307,254 | ₩310,312 | ₩305,913 | ₩309,413 | +0.70% | 37.9만 |
|---|
| 2025.10.17 | ₩304,357 | ₩307,348 | ₩302,626 | ₩307,147 | +0.92% | 53.4만 |
|---|
| 2025.10.16 | ₩311,184 | ₩313,182 | ₩302,667 | ₩303,646 | -2.42% | 86.6만 |
|---|
| 2025.10.15 | ₩314,162 | ₩316,442 | ₩310,419 | ₩310,500 | -1.17% | 74만 |
|---|
| 2025.10.14 | ₩312,297 | ₩316,133 | ₩311,774 | ₩315,221 | +0.94% | 42.9만 |
|---|
| 2025.10.13 | ₩312,525 | ₩314,175 | ₩310,835 | ₩312,083 | -0.14% | 36.4만 |
|---|
| 2025.10.10 | ₩315,369 | ₩316,039 | ₩312,016 | ₩312,324 | -0.97% | 49만 |
|---|