시장 데이터를 불러오는 중
전체 종목
브루커 과거 주가
Bruker Corporation - Common Stock · BRKR · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bruker Corporation - Common Stock · BRKR · NASDAQ
주요 사업 분야는 연구실용 분석·측정 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,614 | ₩79,812 | ₩77,132 | ₩78,847 | +1.59% | 146.6만 |
| 2026.10.08 | ₩79,369 | ₩79,369 | ₩75,430 | ₩77,614 | -2.21% | 255.6만 |
| 2026.10.07 | ₩81,540 | ₩82,250 | ₩76,823 | ₩80,026 | -1.86% | 290.8만 |
| 2026.10.06 | ₩86,659 | ₩89,004 | ₩79,463 | ₩81,071 | -6.45% | 290.4만 |
| 2026.10.05 | ₩84,582 | ₩86,404 | ₩83,952 | ₩85,574 | +1.17% | 201.6만 |
| 2026.10.02 | ₩83,416 | ₩86,244 | ₩83,416 | ₩84,743 | +1.59% | 222.8만 |
| 2026.10.01 | ₩86,163 | ₩86,860 | ₩82,679 | ₩83,001 | -3.67% | 237.8만 |
| 2026.09.30 | ₩86,190 | ₩89,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩85,574 |
| ₩86,766 |
| +0.67% |
| 213.9만 |
| 2026.09.29 | ₩85,239 | ₩86,820 | ₩83,671 | ₩86,445 | +1.41% | 174.5만 |
|---|
| 2026.09.28 | ₩84,716 | ₩87,034 | ₩83,577 | ₩84,796 | +0.09% | 261.3만 |
|---|
| 2026.09.25 | ₩86,203 | ₩87,450 | ₩83,590 | ₩86,002 | -0.23% | 252.6만 |
|---|
| 2026.09.24 | ₩79,289 | ₩87,101 | ₩79,289 | ₩85,761 | +8.16% | 225.7만 |
|---|
| 2026.09.23 | ₩81,339 | ₩83,872 | ₩79,557 | ₩79,959 | -1.70% | 249.9만 |
|---|
| 2026.09.22 | ₩83,470 | ₩83,711 | ₩81,621 | ₩82,023 | -1.73% | 198.2만 |
|---|
| 2026.09.21 | ₩83,148 | ₩83,979 | ₩81,165 | ₩82,518 | -0.76% | 159.8만 |
|---|
| 2026.09.18 | ₩84,917 | ₩85,078 | ₩80,937 | ₩82,264 | -3.12% | 282만 |
|---|
| 2026.09.17 | ₩82,947 | ₩86,324 | ₩82,143 | ₩84,488 | +1.86% | 307.5만 |
|---|
| 2026.09.16 | ₩75,899 | ₩82,706 | ₩75,859 | ₩81,299 | +7.12% | 410.6만 |
|---|
| 2026.09.15 | ₩70,847 | ₩75,497 | ₩70,833 | ₩74,706 | +5.45% | 301만 |
|---|
| 2026.09.14 | ₩71,168 | ₩71,852 | ₩69,065 | ₩70,565 | -0.85% | 278.5만 |
|---|
| 2026.09.11 | ₩72,053 | ₩72,803 | ₩71,128 | ₩71,597 | -0.63% | 209.1만 |
|---|
| 2026.09.10 | ₩71,302 | ₩72,776 | ₩70,458 | ₩71,771 | +0.66% | 188.3만 |
|---|
| 2026.09.09 | ₩77,627 | ₩77,735 | ₩71,637 | ₩72,937 | -6.04% | 296만 |
|---|
| 2026.09.08 | ₩77,158 | ₩78,485 | ₩76,113 | ₩78,217 | +1.37% | 104.1만 |
|---|
| 2026.09.04 | ₩79,490 | ₩80,120 | ₩78,070 | ₩78,391 | -1.38% | 133.4만 |
|---|
| 2026.09.03 | ₩80,160 | ₩80,790 | ₩77,011 | ₩79,611 | -0.69% | 120.9만 |
|---|
| 2026.09.02 | ₩75,081 | ₩79,396 | ₩75,081 | ₩79,088 | +5.34% | 190만 |
|---|
| 2026.09.01 | ₩77,440 | ₩77,721 | ₩74,586 | ₩75,081 | -3.05% | 202.8만 |
|---|
| 2026.08.31 | ₩76,622 | ₩78,204 | ₩75,081 | ₩77,735 | +1.45% | 186만 |
|---|
| 2026.08.28 | ₩78,632 | ₩79,343 | ₩76,180 | ₩76,488 | -2.73% | 192.8만 |
|---|
| 2026.08.27 | ₩77,895 | ₩79,758 | ₩77,199 | ₩79,396 | +1.93% | 243.3만 |
|---|
| 2026.08.26 | ₩75,390 | ₩77,132 | ₩75,390 | ₩76,462 | +1.42% | 252.8만 |
|---|
| 2026.08.25 | ₩76,890 | ₩77,976 | ₩75,041 | ₩76,180 | -0.92% | 162.6만 |
|---|
| 2026.08.24 | ₩79,075 | ₩79,209 | ₩76,247 | ₩76,354 | -3.44% | 117.4만 |
|---|
| 2026.08.21 | ₩79,865 | ₩80,817 | ₩77,802 | ₩79,812 | -0.07% | 320만 |
|---|
| 2026.08.20 | ₩76,475 | ₩82,291 | ₩76,475 | ₩80,294 | +4.99% | 141.5만 |
|---|
| 2026.08.19 | ₩76,314 | ₩82,867 | ₩76,314 | ₩78,592 | +2.99% | 191.4만 |
|---|
| 2026.08.18 | ₩76,354 | ₩78,498 | ₩76,113 | ₩76,194 | -0.21% | 155.4만 |
|---|
| 2026.08.17 | ₩76,689 | ₩77,922 | ₩76,247 | ₩77,279 | +0.77% | 180.8만 |
|---|
| 2026.08.14 | ₩77,185 | ₩78,016 | ₩76,006 | ₩77,319 | +0.17% | 123.1만 |
|---|
| 2026.08.13 | ₩79,423 | ₩80,053 | ₩77,145 | ₩77,627 | -2.26% | 174.8만 |
|---|
| 2026.08.12 | ₩76,555 | ₩79,436 | ₩76,019 | ₩79,423 | +3.75% | 231.1만 |
|---|
| 2026.08.11 | ₩75,122 | ₩77,051 | ₩74,371 | ₩76,408 | +1.71% | 176.9만 |
|---|
| 2026.08.10 | ₩71,209 | ₩75,792 | ₩71,209 | ₩75,470 | +5.98% | 250.3만 |
|---|
| 2026.08.07 | ₩69,708 | ₩71,651 | ₩68,609 | ₩71,570 | +2.67% | 210.7만 |
|---|
| 2026.08.06 | ₩68,850 | ₩69,507 | ₩68,046 | ₩68,703 | -0.21% | 190.5만 |
|---|
| 2026.08.05 | ₩66,760 | ₩70,941 | ₩65,165 | ₩70,311 | +5.32% | 479.8만 |
|---|
| 2026.08.04 | ₩72,455 | ₩75,537 | ₩67,162 | ₩67,403 | -6.97% | 888.1만 |
|---|
| 2026.08.03 | ₩83,202 | ₩86,391 | ₩82,210 | ₩86,177 | +3.58% | 244만 |
|---|
| 2026.07.31 | ₩86,646 | ₩87,503 | ₩82,076 | ₩84,207 | -2.81% | 173.1만 |
|---|
| 2026.07.30 | ₩83,537 | ₩86,337 | ₩82,130 | ₩86,217 | +3.21% | 198.5만 |
|---|
| 2026.07.29 | ₩83,872 | ₩86,069 | ₩81,594 | ₩82,733 | -1.36% | 265.6만 |
|---|
| 2026.07.28 | ₩79,919 | ₩84,770 | ₩79,919 | ₩84,301 | +5.48% | 256.4만 |
|---|
| 2026.07.27 | ₩81,004 | ₩81,795 | ₩79,128 | ₩80,468 | -0.66% | 184.1만 |
|---|
| 2026.07.24 | ₩83,738 | ₩83,992 | ₩79,678 | ₩81,004 | -3.26% | 124.4만 |
|---|
| 2026.07.23 | ₩81,969 | ₩85,064 | ₩81,406 | ₩83,282 | +1.60% | 168.9만 |
|---|
| 2026.07.22 | ₩79,678 | ₩81,393 | ₩78,981 | ₩80,053 | +0.47% | 135.1만 |
|---|
| 2026.07.21 | ₩73,875 | ₩81,701 | ₩73,433 | ₩80,977 | +9.61% | 277.5만 |
|---|
| 2026.07.20 | ₩77,721 | ₩78,003 | ₩75,148 | ₩75,269 | -3.16% | 183.9만 |
|---|
| 2026.07.17 | ₩77,708 | ₩78,753 | ₩76,033 | ₩78,029 | +0.41% | 232.6만 |
|---|
| 2026.07.16 | ₩77,668 | ₩79,503 | ₩77,024 | ₩79,396 | +2.23% | 155.7만 |
|---|
| 2026.07.15 | ₩80,736 | ₩82,023 | ₩77,212 | ₩78,606 | -2.64% | 192.1만 |
|---|
| 2026.07.14 | ₩79,704 | ₩80,750 | ₩78,552 | ₩80,173 | +0.59% | 146.8만 |
|---|
| 2026.07.13 | ₩79,651 | ₩80,723 | ₩78,338 | ₩79,021 | -0.79% | 175.2만 |
|---|
| 2026.07.10 | ₩80,723 | ₩81,527 | ₩78,981 | ₩80,482 | -0.30% | 115만 |
|---|
| 2026.07.09 | ₩77,453 | ₩81,714 | ₩77,118 | ₩81,178 | +4.81% | 160.3만 |
|---|
| 2026.07.08 | ₩77,493 | ₩77,627 | ₩74,947 | ₩76,663 | -1.07% | 165.2만 |
|---|
| 2026.07.07 | ₩82,090 | ₩82,907 | ₩77,252 | ₩78,056 | -4.91% | 233.2만 |
|---|
| 2026.07.06 | ₩82,679 | ₩83,001 | ₩80,173 | ₩82,197 | -0.58% | 244.5만 |
|---|
| 2026.07.02 | ₩82,277 | ₩83,858 | ₩80,482 | ₩82,599 | +0.39% | 364.7만 |
|---|
| 2026.07.01 | ₩80,790 | ₩84,475 | ₩80,240 | ₩81,259 | +0.58% | 277.6만 |
|---|
| 2026.06.30 | ₩80,803 | ₩81,058 | ₩78,646 | ₩80,642 | -0.20% | 200.7만 |
|---|
| 2026.06.29 | ₩81,741 | ₩82,023 | ₩78,874 | ₩80,013 | -2.11% | 203.9만 |
|---|
| 2026.06.26 | ₩80,937 | ₩81,969 | ₩80,120 | ₩81,621 | +0.84% | 232.2만 |
|---|
| 2026.06.25 | ₩80,776 | ₩83,617 | ₩79,946 | ₩81,594 | +1.01% | 279.4만 |
|---|
| 2026.06.24 | ₩74,894 | ₩78,485 | ₩74,358 | ₩78,311 | +4.56% | 186.5만 |
|---|
| 2026.06.23 | ₩74,519 | ₩76,810 | ₩73,567 | ₩73,849 | -0.90% | 214.4만 |
|---|
| 2026.06.22 | ₩77,038 | ₩77,828 | ₩75,457 | ₩75,751 | -1.67% | 248.2만 |
|---|
| 2026.06.18 | ₩74,184 | ₩76,984 | ₩72,723 | ₩76,689 | +3.38% | 198만 |
|---|
| 2026.06.17 | ₩75,148 | ₩75,443 | ₩72,910 | ₩73,339 | -2.41% | 177.5만 |
|---|
| 2026.06.16 | ₩76,073 | ₩76,823 | ₩74,666 | ₩74,773 | -1.71% | 176.4만 |
|---|
| 2026.06.15 | ₩73,379 | ₩75,952 | ₩71,664 | ₩75,885 | +3.41% | 349.9만 |
|---|
| 2026.06.12 | ₩72,696 | ₩73,795 | ₩70,887 | ₩72,669 | -0.04% | 237.2만 |
|---|
| 2026.06.11 | ₩74,304 | ₩74,478 | ₩71,450 | ₩73,942 | -0.49% | 225.6만 |
|---|
| 2026.06.10 | ₩75,979 | ₩77,266 | ₩73,540 | ₩73,594 | -3.14% | 137.6만 |
|---|
| 2026.06.09 | ₩76,823 | ₩78,498 | ₩73,929 | ₩76,703 | -0.16% | 224.8만 |
|---|
| 2026.06.08 | ₩77,199 | ₩78,405 | ₩74,974 | ₩75,390 | -2.34% | 273.3만 |
|---|
| 2026.06.05 | ₩79,570 | ₩80,348 | ₩75,323 | ₩75,564 | -5.04% | 358.8만 |
|---|
| 2026.06.04 | ₩85,520 | ₩86,485 | ₩79,356 | ₩80,361 | -6.03% | 579만 |
|---|
| 2026.06.03 | ₩77,306 | ₩84,448 | ₩75,792 | ₩84,019 | +8.68% | 441.7만 |
|---|
| 2026.06.02 | ₩76,931 | ₩77,775 | ₩74,947 | ₩76,797 | -0.17% | 253.7만 |
|---|
| 2026.06.01 | ₩76,904 | ₩78,552 | ₩76,113 | ₩78,311 | +1.83% | 413.7만 |
|---|
| 2026.05.29 | ₩73,085 | ₩79,034 | ₩72,843 | ₩78,914 | +7.98% | 605.2만 |
|---|
| 2026.05.28 | ₩65,795 | ₩72,910 | ₩65,594 | ₩72,884 | +10.77% | 479.3만 |
|---|
| 2026.05.27 | ₩63,182 | ₩65,259 | ₩62,110 | ₩65,152 | +3.12% | 250.4만 |
|---|
| 2026.05.26 | ₩61,654 | ₩63,383 | ₩60,234 | ₩62,874 | +1.98% | 205.5만 |
|---|
| 2026.05.22 | ₩60,422 | ₩61,507 | ₩60,341 | ₩61,226 | +1.33% | 150.6만 |
|---|
| 2026.05.21 | ₩59,309 | ₩60,596 | ₩58,076 | ₩60,274 | +1.63% | 162.5만 |
|---|
| 2026.05.20 | ₩57,594 | ₩59,457 | ₩55,772 | ₩59,309 | +2.98% | 186.6만 |
|---|
| 2026.05.19 | ₩57,272 | ₩57,768 | ₩56,281 | ₩57,071 | -0.35% | 225.5만 |
|---|
| 2026.05.18 | ₩57,500 | ₩58,813 | ₩56,495 | ₩57,286 | -0.37% | 208.6만 |
|---|
| 2026.05.15 | ₩58,827 | ₩59,108 | ₩57,259 | ₩57,460 | -2.32% | 277.7만 |
|---|
| 2026.05.14 | ₩59,014 | ₩60,288 | ₩58,599 | ₩59,175 | +0.27% | 191.3만 |
|---|
| 2026.05.13 | ₩59,885 | ₩60,623 | ₩58,639 | ₩58,760 | -1.88% | 612.4만 |
|---|
| 2026.05.12 | ₩57,875 | ₩60,220 | ₩57,567 | ₩59,939 | +3.57% | 191.7만 |
|---|
| 2026.05.11 | ₩59,550 | ₩59,698 | ₩57,366 | ₩57,983 | -2.63% | 277.9만 |
|---|
| 2026.05.08 | ₩58,425 | ₩59,537 | ₩56,348 | ₩59,175 | +1.28% | 263.7만 |
|---|
| 2026.05.07 | ₩57,299 | ₩59,336 | ₩57,112 | ₩58,599 | +2.27% | 281.7만 |
|---|
| 2026.05.06 | ₩56,107 | ₩58,090 | ₩53,614 | ₩56,683 | +1.03% | 314.6만 |
|---|
| 2026.05.05 | ₩48,951 | ₩51,631 | ₩48,951 | ₩50,934 | +4.05% | 252.4만 |
|---|
| 2026.05.04 | ₩48,603 | ₩49,835 | ₩47,892 | ₩48,763 | +0.33% | 129만 |
|---|
| 2026.05.01 | ₩49,420 | ₩49,420 | ₩47,839 | ₩49,299 | -0.24% | 156만 |
|---|
| 2026.04.30 | ₩46,458 | ₩49,393 | ₩46,324 | ₩49,192 | +5.88% | 232만 |
|---|
| 2026.04.29 | ₩48,361 | ₩49,286 | ₩45,293 | ₩45,949 | -4.99% | 316.5만 |
|---|
| 2026.04.28 | ₩48,696 | ₩48,763 | ₩47,758 | ₩48,589 | -0.22% | 96.3만 |
|---|
| 2026.04.27 | ₩49,152 | ₩49,688 | ₩48,375 | ₩48,951 | -0.41% | 167.6만 |
|---|
| 2026.04.24 | ₩48,857 | ₩49,755 | ₩48,562 | ₩48,978 | +0.25% | 139.5만 |
|---|
| 2026.04.23 | ₩51,497 | ₩52,046 | ₩46,740 | ₩48,536 | -5.75% | 316만 |
|---|
| 2026.04.22 | ₩54,365 | ₩54,365 | ₩52,676 | ₩53,159 | -2.22% | 142.8만 |
|---|
| 2026.04.21 | ₩55,289 | ₩57,138 | ₩53,172 | ₩53,721 | -2.84% | 188.1만 |
|---|
| 2026.04.20 | ₩54,190 | ₩55,303 | ₩53,185 | ₩55,075 | +1.63% | 326.2만 |
|---|
| 2026.04.17 | ₩53,695 | ₩54,566 | ₩53,145 | ₩54,539 | +1.57% | 313.7만 |
|---|
| 2026.04.16 | ₩52,904 | ₩53,212 | ₩51,819 | ₩52,180 | -1.37% | 151.2만 |
|---|
| 2026.04.15 | ₩53,467 | ₩54,606 | ₩52,515 | ₩52,904 | -1.05% | 153.8만 |
|---|
| 2026.04.14 | ₩52,984 | ₩54,646 | ₩52,663 | ₩53,467 | +0.91% | 195.5만 |
|---|
| 2026.04.13 | ₩50,170 | ₩52,556 | ₩50,170 | ₩52,328 | +4.30% | 136.8만 |
|---|
| 2026.04.10 | ₩50,974 | ₩51,537 | ₩50,318 | ₩50,371 | -1.18% | 125.4만 |
|---|
| 2026.04.09 | ₩50,546 | ₩51,309 | ₩48,938 | ₩50,894 | +0.69% | 148.5만 |
|---|
| 2026.04.08 | ₩52,288 | ₩53,360 | ₩50,680 | ₩51,256 | -1.97% | 161.3만 |
|---|
| 2026.04.07 | ₩49,085 | ₩49,594 | ₩48,241 | ₩49,139 | +0.11% | 144.9만 |
|---|
| 2026.04.06 | ₩49,259 | ₩49,541 | ₩48,549 | ₩49,232 | -0.05% | 152.4만 |
|---|
| 2026.04.02 | ₩46,740 | ₩50,398 | ₩46,592 | ₩49,259 | +5.39% | 145.9만 |
|---|
| 2026.04.01 | ₩49,085 | ₩49,299 | ₩48,227 | ₩48,348 | -1.50% | 259.2만 |
|---|
| 2026.03.31 | ₩46,793 | ₩49,005 | ₩46,458 | ₩48,402 | +3.44% | 198.9만 |
|---|
| 2026.03.30 | ₩44,770 | ₩46,995 | ₩44,676 | ₩45,976 | +2.69% | 136.8만 |
|---|
| 2026.03.27 | ₩46,874 | ₩47,075 | ₩44,368 | ₩45,185 | -3.60% | 198.2만 |
|---|
| 2026.03.26 | ₩47,356 | ₩48,991 | ₩47,276 | ₩47,356 | 0.00% | 177.6만 |
|---|
| 2026.03.25 | ₩48,482 | ₩49,581 | ₩46,659 | ₩47,973 | -1.05% | 200.2만 |
|---|
| 2026.03.24 | ₩46,177 | ₩49,179 | ₩45,802 | ₩47,986 | +3.92% | 235.6만 |
|---|
| 2026.03.23 | ₩46,123 | ₩47,021 | ₩45,239 | ₩46,713 | +1.28% | 264.4만 |
|---|
| 2026.03.20 | ₩44,797 | ₩45,963 | ₩44,448 | ₩44,690 | -0.24% | 254.6만 |
|---|
| 2026.03.19 | ₩45,212 | ₩46,418 | ₩44,716 | ₩45,065 | -0.33% | 201.3만 |
|---|
| 2026.03.18 | ₩45,025 | ₩46,405 | ₩44,502 | ₩45,601 | +1.28% | 201.9만 |
|---|
| 2026.03.17 | ₩44,328 | ₩45,882 | ₩44,328 | ₩45,212 | +2.00% | 185.9만 |
|---|
| 2026.03.16 | ₩45,561 | ₩46,887 | ₩43,376 | ₩43,899 | -3.65% | 341.1만 |
|---|
| 2026.03.13 | ₩47,490 | ₩48,134 | ₩44,837 | ₩45,226 | -4.77% | 443만 |
|---|
| 2026.03.12 | ₩48,951 | ₩49,460 | ₩46,887 | ₩46,968 | -4.05% | 223.3만 |
|---|
| 2026.03.11 | ₩49,018 | ₩49,849 | ₩48,442 | ₩49,326 | +0.63% | 120만 |
|---|
| 2026.03.10 | ₩50,063 | ₩50,800 | ₩48,294 | ₩49,045 | -2.03% | 207.9만 |
|---|
| 2026.03.09 | ₩48,683 | ₩50,184 | ₩48,214 | ₩49,849 | +2.39% | 274.2만 |
|---|
| 2026.03.06 | ₩50,626 | ₩51,591 | ₩48,938 | ₩49,152 | -2.91% | 172.7만 |
|---|
| 2026.03.05 | ₩50,680 | ₩52,984 | ₩50,398 | ₩51,591 | +1.80% | 194.1만 |
|---|
| 2026.03.04 | ₩53,011 | ₩53,440 | ₩51,537 | ₩51,591 | -2.68% | 146.9만 |
|---|
| 2026.03.03 | ₩51,832 | ₩52,904 | ₩50,358 | ₩52,623 | +1.53% | 128.8만 |
|---|
| 2026.03.02 | ₩53,507 | ₩53,641 | ₩51,671 | ₩53,346 | -0.30% | 144.5만 |
|---|
| 2026.02.27 | ₩54,338 | ₩54,499 | ₩53,507 | ₩53,748 | -1.09% | 186만 |
|---|
| 2026.02.26 | ₩53,453 | ₩55,611 | ₩52,917 | ₩54,968 | +2.83% | 283.7만 |
|---|
| 2026.02.25 | ₩54,190 | ₩54,190 | ₩52,743 | ₩53,453 | -1.36% | 165.8만 |
|---|
| 2026.02.24 | ₩53,199 | ₩54,552 | ₩52,301 | ₩53,293 | +0.18% | 211.7만 |
|---|
| 2026.02.23 | ₩50,814 | ₩53,735 | ₩50,371 | ₩53,011 | +4.32% | 245.3만 |
|---|
| 2026.02.20 | ₩51,336 | ₩52,180 | ₩50,519 | ₩51,296 | -0.08% | 211.4만 |
|---|
| 2026.02.19 | ₩53,118 | ₩53,400 | ₩51,122 | ₩51,939 | -2.22% | 201.7만 |
|---|
| 2026.02.18 | ₩51,082 | ₩53,654 | ₩50,907 | ₩53,279 | +4.30% | 258.6만 |
|---|
| 2026.02.17 | ₩49,447 | ₩51,189 | ₩48,951 | ₩51,082 | +3.31% | 363만 |
|---|
| 2026.02.13 | ₩49,500 | ₩50,639 | ₩48,388 | ₩48,924 | -1.16% | 345.5만 |
|---|
| 2026.02.12 | ₩52,475 | ₩54,244 | ₩47,732 | ₩50,264 | -4.21% | 718.5만 |
|---|
| 2026.02.11 | ₩55,276 | ₩56,870 | ₩55,222 | ₩56,857 | +2.86% | 378.5만 |
|---|
| 2026.02.10 | ₩56,187 | ₩57,058 | ₩55,490 | ₩55,718 | -0.83% | 215.6만 |
|---|
| 2026.02.09 | ₩55,678 | ₩56,455 | ₩54,740 | ₩56,415 | +1.32% | 135.5만 |
|---|
| 2026.02.06 | ₩54,994 | ₩56,897 | ₩54,606 | ₩56,187 | +2.17% | 206만 |
|---|
| 2026.02.05 | ₩56,844 | ₩58,103 | ₩54,552 | ₩54,994 | -3.25% | 206.7만 |
|---|
| 2026.02.04 | ₩57,487 | ₩58,947 | ₩56,884 | ₩57,031 | -0.79% | 232.6만 |
|---|
| 2026.02.03 | ₩58,492 | ₩59,631 | ₩56,602 | ₩57,165 | -2.27% | 176.9만 |
|---|
| 2026.02.02 | ₩59,349 | ₩59,349 | ₩57,902 | ₩58,626 | -1.22% | 168.9만 |
|---|
| 2026.01.30 | ₩59,041 | ₩60,274 | ₩58,331 | ₩59,349 | +0.52% | 185.8만 |
|---|
| 2026.01.29 | ₩62,351 | ₩62,378 | ₩58,572 | ₩59,269 | -4.94% | 403.9만 |
|---|
| 2026.01.28 | ₩63,865 | ₩64,026 | ₩61,641 | ₩62,378 | -2.33% | 218.2만 |
|---|
| 2026.01.27 | ₩64,616 | ₩66,318 | ₩63,825 | ₩63,879 | -1.14% | 139.5만 |
|---|
| 2026.01.26 | ₩66,666 | ₩67,658 | ₩64,844 | ₩64,911 | -2.63% | 251.4만 |
|---|
| 2026.01.23 | ₩69,078 | ₩69,788 | ₩66,224 | ₩67,443 | -2.37% | 234.5만 |
|---|
| 2026.01.22 | ₩70,190 | ₩71,691 | ₩69,145 | ₩69,828 | -0.52% | 188.5만 |
|---|
| 2026.01.21 | ₩67,215 | ₩69,815 | ₩66,934 | ₩69,614 | +3.57% | 204만 |
|---|
| 2026.01.20 | ₩63,423 | ₩67,885 | ₩62,740 | ₩66,787 | +5.30% | 347.6만 |
|---|
| 2026.01.16 | ₩66,264 | ₩66,800 | ₩64,348 | ₩64,844 | -2.14% | 235.9만 |
|---|
| 2026.01.15 | ₩65,929 | ₩66,452 | ₩64,107 | ₩66,277 | +0.53% | 338.5만 |
|---|
| 2026.01.14 | ₩67,658 | ₩67,926 | ₩65,313 | ₩65,849 | -2.67% | 299.7만 |
|---|
| 2026.01.13 | ₩70,887 | ₩72,348 | ₩65,795 | ₩68,180 | -3.82% | 486.9만 |
|---|
| 2026.01.12 | ₩73,701 | ₩75,336 | ₩69,426 | ₩71,570 | -2.89% | 307.7만 |
|---|
| 2026.01.09 | ₩71,825 | ₩73,125 | ₩69,949 | ₩72,977 | +1.60% | 216.9만 |
|---|
| 2026.01.08 | ₩70,807 | ₩71,142 | ₩69,279 | ₩70,324 | -0.68% | 210.5만 |
|---|
| 2026.01.07 | ₩69,909 | ₩71,383 | ₩69,614 | ₩71,034 | +1.61% | 185.1만 |
|---|
| 2026.01.06 | ₩69,802 | ₩71,651 | ₩69,118 | ₩70,579 | +1.11% | 386.4만 |
|---|
| 2026.01.05 | ₩64,401 | ₩68,730 | ₩63,973 | ₩68,676 | +6.64% | 328.8만 |
|---|
| 2026.01.02 | ₩63,236 | ₩64,736 | ₩62,780 | ₩64,468 | +1.95% | 156.1만 |
|---|
| 2025.12.31 | ₩63,691 | ₩64,576 | ₩62,968 | ₩63,128 | -0.88% | 153.6만 |
|---|
| 2025.12.30 | ₩64,803 | ₩65,299 | ₩63,356 | ₩63,664 | -1.76% | 122.1만 |
|---|
| 2025.12.29 | ₩64,214 | ₩65,286 | ₩64,053 | ₩64,911 | +1.09% | 131.7만 |
|---|
| 2025.12.26 | ₩64,361 | ₩64,589 | ₩63,825 | ₩64,334 | -0.04% | 74.8만 |
|---|
| 2025.12.24 | ₩64,468 | ₩64,870 | ₩63,678 | ₩64,482 | +0.02% | 68.1만 |
|---|
| 2025.12.23 | ₩64,924 | ₩64,924 | ₩63,705 | ₩64,348 | -0.89% | 149.4만 |
|---|
| 2025.12.22 | ₩62,901 | ₩65,862 | ₩62,324 | ₩65,353 | +3.90% | 353.3만 |
|---|
| 2025.12.19 | ₩60,408 | ₩62,753 | ₩59,912 | ₩62,284 | +3.11% | 300.2만 |
|---|
| 2025.12.18 | ₩60,261 | ₩61,185 | ₩59,483 | ₩59,845 | -0.69% | 153.9만 |
|---|
| 2025.12.17 | ₩59,966 | ₩61,534 | ₩59,269 | ₩59,510 | -0.76% | 136.8만 |
|---|
| 2025.12.16 | ₩61,681 | ₩61,708 | ₩59,108 | ₩60,247 | -2.32% | 147.5만 |
|---|
| 2025.12.15 | ₩62,097 | ₩62,405 | ₩59,912 | ₩61,199 | -1.45% | 142.5만 |
|---|
| 2025.12.12 | ₩62,137 | ₩64,187 | ₩60,301 | ₩60,475 | -2.67% | 171.2만 |
|---|
| 2025.12.11 | ₩62,659 | ₩63,423 | ₩61,507 | ₩62,137 | -0.83% | 246.6만 |
|---|
| 2025.12.10 | ₩62,753 | ₩64,160 | ₩61,989 | ₩62,874 | +0.19% | 341.7만 |
|---|
| 2025.12.09 | ₩60,288 | ₩62,190 | ₩60,247 | ₩60,783 | +0.82% | 183.8만 |
|---|
| 2025.12.08 | ₩63,865 | ₩64,281 | ₩60,716 | ₩61,641 | -3.48% | 251.4만 |
|---|
| 2025.12.05 | ₩64,803 | ₩65,286 | ₩63,571 | ₩64,361 | -0.68% | 221.7만 |
|---|
| 2025.12.04 | ₩63,504 | ₩65,447 | ₩60,797 | ₩64,830 | +2.09% | 261.5만 |
|---|
| 2025.12.03 | ₩63,370 | ₩65,393 | ₩63,370 | ₩64,133 | +1.21% | 158.9만 |
|---|
| 2025.12.02 | ₩64,080 | ₩64,669 | ₩63,021 | ₩63,370 | -1.11% | 229.7만 |
|---|
| 2025.12.01 | ₩65,152 | ₩66,184 | ₩63,758 | ₩64,133 | -1.56% | 264.2만 |
|---|
| 2025.11.28 | ₩65,661 | ₩65,916 | ₩64,964 | ₩65,406 | -0.39% | 104.9만 |
|---|
| 2025.11.26 | ₩66,277 | ₩66,277 | ₩64,241 | ₩65,701 | -0.87% | 252만 |
|---|
| 2025.11.25 | ₩63,557 | ₩66,626 | ₩63,423 | ₩66,103 | +4.01% | 300.9만 |
|---|
| 2025.11.24 | ₩63,021 | ₩64,066 | ₩61,989 | ₩63,731 | +1.13% | 215.7만 |
|---|
| 2025.11.21 | ₩59,229 | ₩63,691 | ₩58,746 | ₩63,343 | +6.95% | 285.5만 |
|---|
| 2025.11.20 | ₩59,443 | ₩61,293 | ₩58,438 | ₩58,746 | -1.17% | 298만 |
|---|
| 2025.11.19 | ₩57,165 | ₩58,586 | ₩57,165 | ₩58,143 | +1.71% | 252.3만 |
|---|
| 2025.11.18 | ₩55,879 | ₩57,822 | ₩55,611 | ₩57,165 | +2.30% | 288.5만 |
|---|
| 2025.11.17 | ₩55,571 | ₩57,205 | ₩54,820 | ₩55,973 | +0.72% | 242.7만 |
|---|
| 2025.11.14 | ₩55,182 | ₩56,401 | ₩54,458 | ₩55,772 | +1.07% | 177.6만 |
|---|
| 2025.11.13 | ₩56,254 | ₩58,117 | ₩55,892 | ₩55,999 | -0.45% | 267만 |
|---|
| 2025.11.12 | ₩55,195 | ₩57,313 | ₩54,954 | ₩56,937 | +3.16% | 280만 |
|---|
| 2025.11.11 | ₩54,405 | ₩56,026 | ₩54,271 | ₩55,919 | +2.78% | 228.2만 |
|---|
| 2025.11.10 | ₩53,748 | ₩54,914 | ₩53,480 | ₩54,646 | +1.67% | 193만 |
|---|
| 2025.11.07 | ₩51,872 | ₩53,708 | ₩51,497 | ₩53,507 | +3.15% | 232.2만 |
|---|
| 2025.11.06 | ₩53,695 | ₩54,190 | ₩51,926 | ₩52,676 | -1.90% | 261.2만 |
|---|
| 2025.11.05 | ₩52,864 | ₩54,592 | ₩52,515 | ₩53,869 | +1.90% | 332.7만 |
|---|
| 2025.11.04 | ₩51,765 | ₩54,525 | ₩51,296 | ₩54,110 | +4.53% | 512.8만 |
|---|
| 2025.11.03 | ₩50,586 | ₩53,427 | ₩49,581 | ₩51,872 | +2.54% | 425.5만 |
|---|
| 2025.10.31 | ₩48,656 | ₩52,556 | ₩48,321 | ₩52,180 | +7.24% | 478.8만 |
|---|
| 2025.10.30 | ₩50,063 | ₩50,546 | ₩48,469 | ₩48,777 | -2.57% | 335.2만 |
|---|
| 2025.10.29 | ₩51,551 | ₩52,221 | ₩50,184 | ₩50,572 | -1.90% | 279.6만 |
|---|
| 2025.10.28 | ₩51,832 | ₩52,783 | ₩51,041 | ₩51,886 | +0.10% | 211.8만 |
|---|
| 2025.10.27 | ₩52,020 | ₩52,824 | ₩51,403 | ₩51,778 | -0.46% | 199.1만 |
|---|
| 2025.10.24 | ₩54,968 | ₩55,048 | ₩52,180 | ₩52,261 | -4.92% | 335.4만 |
|---|
| 2025.10.23 | ₩52,636 | ₩54,030 | ₩52,194 | ₩53,212 | +1.09% | 267.9만 |
|---|
| 2025.10.22 | ₩52,381 | ₩53,909 | ₩51,711 | ₩52,194 | -0.36% | 199만 |
|---|
| 2025.10.21 | ₩51,752 | ₩53,279 | ₩51,725 | ₩51,966 | +0.41% | 226.3만 |
|---|
| 2025.10.20 | ₩50,278 | ₩51,926 | ₩49,969 | ₩51,068 | +1.57% | 162.5만 |
|---|
| 2025.10.17 | ₩50,881 | ₩51,765 | ₩49,179 | ₩49,554 | -2.61% | 247.4만 |
|---|
| 2025.10.16 | ₩49,340 | ₩51,899 | ₩48,938 | ₩51,189 | +3.75% | 424.3만 |
|---|
| 2025.10.15 | ₩49,125 | ₩50,653 | ₩48,361 | ₩48,509 | -1.25% | 387.9만 |
|---|
| 2025.10.14 | ₩47,812 | ₩49,715 | ₩47,651 | ₩48,938 | +2.35% | 226만 |
|---|
| 2025.10.13 | ₩48,013 | ₩49,728 | ₩47,665 | ₩48,549 | +1.12% | 325.5만 |
|---|
| 2025.10.10 | ₩48,509 | ₩49,165 | ₩46,673 | ₩47,276 | -2.54% | 370.3만 |
|---|