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 | ₩77,682 | ₩79,881 | ₩77,199 | ₩78,916 | +1.59% | 146.6만 |
| 2026.10.08 | ₩79,439 | ₩79,439 | ₩75,496 | ₩77,682 | -2.21% | 255.6만 |
| 2026.10.07 | ₩81,611 | ₩82,322 | ₩76,890 | ₩80,096 | -1.86% | 290.8만 |
| 2026.10.06 | ₩86,735 | ₩89,082 | ₩79,533 | ₩81,142 | -6.45% | 290.4만 |
| 2026.10.05 | ₩84,656 | ₩86,480 | ₩84,026 | ₩85,648 | +1.17% | 201.6만 |
| 2026.10.02 | ₩83,489 | ₩86,319 | ₩83,489 | ₩84,817 | +1.59% | 222.8만 |
| 2026.10.01 | ₩86,239 | ₩86,936 | ₩82,751 | ₩83,073 | -3.67% | 237.8만 |
| 2026.09.30 | ₩86,265 | ₩89,833 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,842 |
| +0.67% |
| 213.9만 |
| 2026.09.29 | ₩85,313 | ₩86,896 | ₩83,744 | ₩86,520 | +1.41% | 174.5만 |
|---|
| 2026.09.28 | ₩84,790 | ₩87,110 | ₩83,650 | ₩84,871 | +0.09% | 261.3만 |
|---|
| 2026.09.25 | ₩86,279 | ₩87,526 | ₩83,663 | ₩86,078 | -0.23% | 252.6만 |
|---|
| 2026.09.24 | ₩79,358 | ₩87,177 | ₩79,358 | ₩85,836 | +8.16% | 225.7만 |
|---|
| 2026.09.23 | ₩81,410 | ₩83,945 | ₩79,626 | ₩80,029 | -1.70% | 249.9만 |
|---|
| 2026.09.22 | ₩83,543 | ₩83,784 | ₩81,692 | ₩82,094 | -1.73% | 198.2만 |
|---|
| 2026.09.21 | ₩83,221 | ₩84,052 | ₩81,236 | ₩82,590 | -0.76% | 159.8만 |
|---|
| 2026.09.18 | ₩84,991 | ₩85,152 | ₩81,008 | ₩82,336 | -3.12% | 282만 |
|---|
| 2026.09.17 | ₩83,020 | ₩86,399 | ₩82,215 | ₩84,562 | +1.86% | 307.5만 |
|---|
| 2026.09.16 | ₩75,965 | ₩82,778 | ₩75,925 | ₩81,370 | +7.12% | 410.6만 |
|---|
| 2026.09.15 | ₩70,909 | ₩75,563 | ₩70,895 | ₩74,771 | +5.45% | 301만 |
|---|
| 2026.09.14 | ₩71,231 | ₩71,915 | ₩69,125 | ₩70,627 | -0.85% | 278.5만 |
|---|
| 2026.09.11 | ₩72,116 | ₩72,867 | ₩71,190 | ₩71,660 | -0.63% | 209.1만 |
|---|
| 2026.09.10 | ₩71,365 | ₩72,840 | ₩70,520 | ₩71,834 | +0.66% | 188.3만 |
|---|
| 2026.09.09 | ₩77,695 | ₩77,802 | ₩71,700 | ₩73,001 | -6.04% | 296만 |
|---|
| 2026.09.08 | ₩77,226 | ₩78,553 | ₩76,180 | ₩78,285 | +1.37% | 104.1만 |
|---|
| 2026.09.04 | ₩79,559 | ₩80,190 | ₩78,138 | ₩78,460 | -1.38% | 133.4만 |
|---|
| 2026.09.03 | ₩80,230 | ₩80,860 | ₩77,078 | ₩79,680 | -0.69% | 120.9만 |
|---|
| 2026.09.02 | ₩75,147 | ₩79,466 | ₩75,147 | ₩79,157 | +5.34% | 190만 |
|---|
| 2026.09.01 | ₩77,507 | ₩77,789 | ₩74,651 | ₩75,147 | -3.05% | 202.8만 |
|---|
| 2026.08.31 | ₩76,689 | ₩78,272 | ₩75,147 | ₩77,802 | +1.45% | 186만 |
|---|
| 2026.08.28 | ₩78,701 | ₩79,412 | ₩76,247 | ₩76,555 | -2.73% | 192.8만 |
|---|
| 2026.08.27 | ₩77,963 | ₩79,828 | ₩77,266 | ₩79,466 | +1.93% | 243.3만 |
|---|
| 2026.08.26 | ₩75,455 | ₩77,199 | ₩75,455 | ₩76,528 | +1.42% | 252.8만 |
|---|
| 2026.08.25 | ₩76,957 | ₩78,044 | ₩75,107 | ₩76,247 | -0.92% | 162.6만 |
|---|
| 2026.08.24 | ₩79,144 | ₩79,278 | ₩76,314 | ₩76,421 | -3.44% | 117.4만 |
|---|
| 2026.08.21 | ₩79,935 | ₩80,887 | ₩77,869 | ₩79,881 | -0.07% | 320만 |
|---|
| 2026.08.20 | ₩76,542 | ₩82,362 | ₩76,542 | ₩80,364 | +4.99% | 141.5만 |
|---|
| 2026.08.19 | ₩76,381 | ₩82,939 | ₩76,381 | ₩78,661 | +2.99% | 191.4만 |
|---|
| 2026.08.18 | ₩76,421 | ₩78,567 | ₩76,180 | ₩76,260 | -0.21% | 155.4만 |
|---|
| 2026.08.17 | ₩76,756 | ₩77,990 | ₩76,314 | ₩77,346 | +0.77% | 180.8만 |
|---|
| 2026.08.14 | ₩77,253 | ₩78,084 | ₩76,072 | ₩77,387 | +0.17% | 123.1만 |
|---|
| 2026.08.13 | ₩79,492 | ₩80,123 | ₩77,212 | ₩77,695 | -2.26% | 174.8만 |
|---|
| 2026.08.12 | ₩76,622 | ₩79,506 | ₩76,086 | ₩79,492 | +3.75% | 231.1만 |
|---|
| 2026.08.11 | ₩75,187 | ₩77,118 | ₩74,436 | ₩76,475 | +1.71% | 176.9만 |
|---|
| 2026.08.10 | ₩71,271 | ₩75,858 | ₩71,271 | ₩75,536 | +5.98% | 250.3만 |
|---|
| 2026.08.07 | ₩69,769 | ₩71,713 | ₩68,669 | ₩71,633 | +2.67% | 210.7만 |
|---|
| 2026.08.06 | ₩68,910 | ₩69,568 | ₩68,106 | ₩68,763 | -0.21% | 190.5만 |
|---|
| 2026.08.05 | ₩66,818 | ₩71,003 | ₩65,222 | ₩70,372 | +5.32% | 479.8만 |
|---|
| 2026.08.04 | ₩72,518 | ₩75,603 | ₩67,220 | ₩67,462 | -6.97% | 888.1만 |
|---|
| 2026.08.03 | ₩83,274 | ₩86,467 | ₩82,282 | ₩86,252 | +3.58% | 244만 |
|---|
| 2026.07.31 | ₩86,721 | ₩87,580 | ₩82,148 | ₩84,280 | -2.81% | 173.1만 |
|---|
| 2026.07.30 | ₩83,610 | ₩86,413 | ₩82,202 | ₩86,292 | +3.21% | 198.5만 |
|---|
| 2026.07.29 | ₩83,945 | ₩86,145 | ₩81,665 | ₩82,805 | -1.36% | 265.6만 |
|---|
| 2026.07.28 | ₩79,989 | ₩84,844 | ₩79,989 | ₩84,374 | +5.48% | 256.4만 |
|---|
| 2026.07.27 | ₩81,075 | ₩81,866 | ₩79,197 | ₩80,538 | -0.66% | 184.1만 |
|---|
| 2026.07.24 | ₩83,811 | ₩84,066 | ₩79,747 | ₩81,075 | -3.26% | 124.4만 |
|---|
| 2026.07.23 | ₩82,041 | ₩85,139 | ₩81,477 | ₩83,355 | +1.60% | 168.9만 |
|---|
| 2026.07.22 | ₩79,747 | ₩81,464 | ₩79,050 | ₩80,123 | +0.47% | 135.1만 |
|---|
| 2026.07.21 | ₩73,940 | ₩81,772 | ₩73,497 | ₩81,048 | +9.61% | 277.5만 |
|---|
| 2026.07.20 | ₩77,789 | ₩78,071 | ₩75,214 | ₩75,335 | -3.16% | 183.9만 |
|---|
| 2026.07.17 | ₩77,776 | ₩78,822 | ₩76,099 | ₩78,097 | +0.41% | 232.6만 |
|---|
| 2026.07.16 | ₩77,735 | ₩79,573 | ₩77,092 | ₩79,466 | +2.23% | 155.7만 |
|---|
| 2026.07.15 | ₩80,807 | ₩82,094 | ₩77,279 | ₩78,674 | -2.64% | 192.1만 |
|---|
| 2026.07.14 | ₩79,774 | ₩80,820 | ₩78,621 | ₩80,243 | +0.59% | 146.8만 |
|---|
| 2026.07.13 | ₩79,720 | ₩80,793 | ₩78,406 | ₩79,090 | -0.79% | 175.2만 |
|---|
| 2026.07.10 | ₩80,793 | ₩81,598 | ₩79,050 | ₩80,552 | -0.30% | 115만 |
|---|
| 2026.07.09 | ₩77,521 | ₩81,786 | ₩77,185 | ₩81,249 | +4.81% | 160.3만 |
|---|
| 2026.07.08 | ₩77,561 | ₩77,695 | ₩75,013 | ₩76,729 | -1.07% | 165.2만 |
|---|
| 2026.07.07 | ₩82,161 | ₩82,979 | ₩77,320 | ₩78,124 | -4.91% | 233.2만 |
|---|
| 2026.07.06 | ₩82,751 | ₩83,073 | ₩80,243 | ₩82,269 | -0.58% | 244.5만 |
|---|
| 2026.07.02 | ₩82,349 | ₩83,932 | ₩80,552 | ₩82,671 | +0.39% | 364.7만 |
|---|
| 2026.07.01 | ₩80,860 | ₩84,549 | ₩80,310 | ₩81,330 | +0.58% | 277.6만 |
|---|
| 2026.06.30 | ₩80,874 | ₩81,129 | ₩78,714 | ₩80,713 | -0.20% | 200.7만 |
|---|
| 2026.06.29 | ₩81,813 | ₩82,094 | ₩78,942 | ₩80,082 | -2.11% | 203.9만 |
|---|
| 2026.06.26 | ₩81,008 | ₩82,041 | ₩80,190 | ₩81,692 | +0.84% | 232.2만 |
|---|
| 2026.06.25 | ₩80,847 | ₩83,690 | ₩80,015 | ₩81,665 | +1.01% | 279.4만 |
|---|
| 2026.06.24 | ₩74,959 | ₩78,553 | ₩74,423 | ₩78,379 | +4.56% | 186.5만 |
|---|
| 2026.06.23 | ₩74,584 | ₩76,877 | ₩73,631 | ₩73,913 | -0.90% | 214.4만 |
|---|
| 2026.06.22 | ₩77,105 | ₩77,896 | ₩75,522 | ₩75,817 | -1.67% | 248.2만 |
|---|
| 2026.06.18 | ₩74,248 | ₩77,051 | ₩72,786 | ₩76,756 | +3.38% | 198만 |
|---|
| 2026.06.17 | ₩75,214 | ₩75,509 | ₩72,974 | ₩73,403 | -2.41% | 177.5만 |
|---|
| 2026.06.16 | ₩76,139 | ₩76,890 | ₩74,731 | ₩74,838 | -1.71% | 176.4만 |
|---|
| 2026.06.15 | ₩73,444 | ₩76,019 | ₩71,727 | ₩75,952 | +3.41% | 349.9만 |
|---|
| 2026.06.12 | ₩72,760 | ₩73,859 | ₩70,949 | ₩72,733 | -0.04% | 237.2만 |
|---|
| 2026.06.11 | ₩74,369 | ₩74,543 | ₩71,512 | ₩74,007 | -0.49% | 225.6만 |
|---|
| 2026.06.10 | ₩76,045 | ₩77,333 | ₩73,605 | ₩73,658 | -3.14% | 137.6만 |
|---|
| 2026.06.09 | ₩76,890 | ₩78,567 | ₩73,993 | ₩76,770 | -0.16% | 224.8만 |
|---|
| 2026.06.08 | ₩77,266 | ₩78,473 | ₩75,040 | ₩75,455 | -2.34% | 273.3만 |
|---|
| 2026.06.05 | ₩79,640 | ₩80,418 | ₩75,388 | ₩75,630 | -5.04% | 358.8만 |
|---|
| 2026.06.04 | ₩85,595 | ₩86,560 | ₩79,425 | ₩80,431 | -6.03% | 579만 |
|---|
| 2026.06.03 | ₩77,373 | ₩84,522 | ₩75,858 | ₩84,093 | +8.68% | 441.7만 |
|---|
| 2026.06.02 | ₩76,998 | ₩77,843 | ₩75,013 | ₩76,864 | -0.17% | 253.7만 |
|---|
| 2026.06.01 | ₩76,971 | ₩78,621 | ₩76,180 | ₩78,379 | +1.83% | 413.7만 |
|---|
| 2026.05.29 | ₩73,149 | ₩79,103 | ₩72,907 | ₩78,983 | +7.98% | 605.2만 |
|---|
| 2026.05.28 | ₩65,852 | ₩72,974 | ₩65,651 | ₩72,947 | +10.77% | 479.3만 |
|---|
| 2026.05.27 | ₩63,237 | ₩65,316 | ₩62,164 | ₩65,209 | +3.12% | 250.4만 |
|---|
| 2026.05.26 | ₩61,708 | ₩63,438 | ₩60,286 | ₩62,929 | +1.98% | 205.5만 |
|---|
| 2026.05.22 | ₩60,474 | ₩61,561 | ₩60,394 | ₩61,279 | +1.33% | 150.6만 |
|---|
| 2026.05.21 | ₩59,361 | ₩60,649 | ₩58,127 | ₩60,327 | +1.63% | 162.5만 |
|---|
| 2026.05.20 | ₩57,644 | ₩59,509 | ₩55,820 | ₩59,361 | +2.98% | 186.6만 |
|---|
| 2026.05.19 | ₩57,322 | ₩57,819 | ₩56,330 | ₩57,121 | -0.35% | 225.5만 |
|---|
| 2026.05.18 | ₩57,550 | ₩58,865 | ₩56,545 | ₩57,336 | -0.37% | 208.6만 |
|---|
| 2026.05.15 | ₩58,878 | ₩59,160 | ₩57,309 | ₩57,510 | -2.32% | 277.7만 |
|---|
| 2026.05.14 | ₩59,066 | ₩60,340 | ₩58,650 | ₩59,227 | +0.27% | 191.3만 |
|---|
| 2026.05.13 | ₩59,938 | ₩60,675 | ₩58,690 | ₩58,811 | -1.88% | 612.4만 |
|---|
| 2026.05.12 | ₩57,926 | ₩60,273 | ₩57,618 | ₩59,991 | +3.57% | 191.7만 |
|---|
| 2026.05.11 | ₩59,602 | ₩59,750 | ₩57,416 | ₩58,033 | -2.63% | 277.9만 |
|---|
| 2026.05.08 | ₩58,476 | ₩59,589 | ₩56,397 | ₩59,227 | +1.28% | 263.7만 |
|---|
| 2026.05.07 | ₩57,349 | ₩59,388 | ₩57,162 | ₩58,650 | +2.27% | 281.7만 |
|---|
| 2026.05.06 | ₩56,156 | ₩58,141 | ₩53,661 | ₩56,732 | +1.03% | 314.6만 |
|---|
| 2026.05.05 | ₩48,994 | ₩51,676 | ₩48,994 | ₩50,979 | +4.05% | 252.4만 |
|---|
| 2026.05.04 | ₩48,645 | ₩49,879 | ₩47,934 | ₩48,806 | +0.33% | 129만 |
|---|
| 2026.05.01 | ₩49,463 | ₩49,463 | ₩47,880 | ₩49,342 | -0.24% | 156만 |
|---|
| 2026.04.30 | ₩46,499 | ₩49,436 | ₩46,365 | ₩49,235 | +5.88% | 232만 |
|---|
| 2026.04.29 | ₩48,404 | ₩49,329 | ₩45,332 | ₩45,989 | -4.99% | 316.5만 |
|---|
| 2026.04.28 | ₩48,739 | ₩48,806 | ₩47,800 | ₩48,632 | -0.22% | 96.3만 |
|---|
| 2026.04.27 | ₩49,195 | ₩49,731 | ₩48,417 | ₩48,994 | -0.41% | 167.6만 |
|---|
| 2026.04.24 | ₩48,900 | ₩49,798 | ₩48,605 | ₩49,020 | +0.25% | 139.5만 |
|---|
| 2026.04.23 | ₩51,542 | ₩52,092 | ₩46,781 | ₩48,578 | -5.75% | 316만 |
|---|
| 2026.04.22 | ₩54,412 | ₩54,412 | ₩52,722 | ₩53,205 | -2.22% | 142.8만 |
|---|
| 2026.04.21 | ₩55,337 | ₩57,188 | ₩53,218 | ₩53,768 | -2.84% | 188.1만 |
|---|
| 2026.04.20 | ₩54,238 | ₩55,351 | ₩53,232 | ₩55,123 | +1.63% | 326.2만 |
|---|
| 2026.04.17 | ₩53,741 | ₩54,613 | ₩53,192 | ₩54,586 | +1.57% | 313.7만 |
|---|
| 2026.04.16 | ₩52,950 | ₩53,259 | ₩51,864 | ₩52,226 | -1.37% | 151.2만 |
|---|
| 2026.04.15 | ₩53,513 | ₩54,653 | ₩52,561 | ₩52,950 | -1.05% | 153.8만 |
|---|
| 2026.04.14 | ₩53,031 | ₩54,694 | ₩52,709 | ₩53,513 | +0.91% | 195.5만 |
|---|
| 2026.04.13 | ₩50,214 | ₩52,601 | ₩50,214 | ₩52,373 | +4.30% | 136.8만 |
|---|
| 2026.04.10 | ₩51,019 | ₩51,582 | ₩50,362 | ₩50,415 | -1.18% | 125.4만 |
|---|
| 2026.04.09 | ₩50,590 | ₩51,354 | ₩48,980 | ₩50,938 | +0.69% | 148.5만 |
|---|
| 2026.04.08 | ₩52,333 | ₩53,406 | ₩50,724 | ₩51,301 | -1.97% | 161.3만 |
|---|
| 2026.04.07 | ₩49,128 | ₩49,637 | ₩48,283 | ₩49,181 | +0.11% | 144.9만 |
|---|
| 2026.04.06 | ₩49,302 | ₩49,584 | ₩48,591 | ₩49,275 | -0.05% | 152.4만 |
|---|
| 2026.04.02 | ₩46,781 | ₩50,442 | ₩46,633 | ₩49,302 | +5.39% | 145.9만 |
|---|
| 2026.04.01 | ₩49,128 | ₩49,342 | ₩48,269 | ₩48,390 | -1.50% | 259.2만 |
|---|
| 2026.03.31 | ₩46,834 | ₩49,047 | ₩46,499 | ₩48,444 | +3.44% | 198.9만 |
|---|
| 2026.03.30 | ₩44,809 | ₩47,036 | ₩44,715 | ₩46,016 | +2.69% | 136.8만 |
|---|
| 2026.03.27 | ₩46,915 | ₩47,116 | ₩44,407 | ₩45,225 | -3.60% | 198.2만 |
|---|
| 2026.03.26 | ₩47,398 | ₩49,034 | ₩47,317 | ₩47,398 | 0.00% | 177.6만 |
|---|
| 2026.03.25 | ₩48,524 | ₩49,624 | ₩46,700 | ₩48,015 | -1.05% | 200.2만 |
|---|
| 2026.03.24 | ₩46,217 | ₩49,222 | ₩45,842 | ₩48,028 | +3.92% | 235.6만 |
|---|
| 2026.03.23 | ₩46,164 | ₩47,062 | ₩45,279 | ₩46,754 | +1.28% | 264.4만 |
|---|
| 2026.03.20 | ₩44,836 | ₩46,003 | ₩44,487 | ₩44,729 | -0.24% | 254.6만 |
|---|
| 2026.03.19 | ₩45,252 | ₩46,459 | ₩44,756 | ₩45,104 | -0.33% | 201.3만 |
|---|
| 2026.03.18 | ₩45,064 | ₩46,445 | ₩44,541 | ₩45,641 | +1.28% | 201.9만 |
|---|
| 2026.03.17 | ₩44,367 | ₩45,922 | ₩44,367 | ₩45,252 | +2.00% | 185.9만 |
|---|
| 2026.03.16 | ₩45,600 | ₩46,928 | ₩43,414 | ₩43,937 | -3.65% | 341.1만 |
|---|
| 2026.03.13 | ₩47,532 | ₩48,176 | ₩44,876 | ₩45,265 | -4.77% | 443만 |
|---|
| 2026.03.12 | ₩48,994 | ₩49,503 | ₩46,928 | ₩47,009 | -4.05% | 223.3만 |
|---|
| 2026.03.11 | ₩49,061 | ₩49,892 | ₩48,484 | ₩49,369 | +0.63% | 120만 |
|---|
| 2026.03.10 | ₩50,107 | ₩50,845 | ₩48,336 | ₩49,088 | -2.03% | 207.9만 |
|---|
| 2026.03.09 | ₩48,725 | ₩50,228 | ₩48,256 | ₩49,892 | +2.39% | 274.2만 |
|---|
| 2026.03.06 | ₩50,670 | ₩51,636 | ₩48,980 | ₩49,195 | -2.91% | 172.7만 |
|---|
| 2026.03.05 | ₩50,724 | ₩53,031 | ₩50,442 | ₩51,636 | +1.80% | 194.1만 |
|---|
| 2026.03.04 | ₩53,057 | ₩53,487 | ₩51,582 | ₩51,636 | -2.68% | 146.9만 |
|---|
| 2026.03.03 | ₩51,877 | ₩52,950 | ₩50,402 | ₩52,669 | +1.53% | 128.8만 |
|---|
| 2026.03.02 | ₩53,554 | ₩53,688 | ₩51,716 | ₩53,393 | -0.30% | 144.5만 |
|---|
| 2026.02.27 | ₩54,385 | ₩54,546 | ₩53,554 | ₩53,795 | -1.09% | 186만 |
|---|
| 2026.02.26 | ₩53,500 | ₩55,659 | ₩52,964 | ₩55,016 | +2.83% | 283.7만 |
|---|
| 2026.02.25 | ₩54,238 | ₩54,238 | ₩52,789 | ₩53,500 | -1.36% | 165.8만 |
|---|
| 2026.02.24 | ₩53,245 | ₩54,600 | ₩52,347 | ₩53,339 | +0.18% | 211.7만 |
|---|
| 2026.02.23 | ₩50,858 | ₩53,782 | ₩50,415 | ₩53,057 | +4.32% | 245.3만 |
|---|
| 2026.02.20 | ₩51,381 | ₩52,226 | ₩50,563 | ₩51,341 | -0.08% | 211.4만 |
|---|
| 2026.02.19 | ₩53,165 | ₩53,446 | ₩51,166 | ₩51,985 | -2.22% | 201.7만 |
|---|
| 2026.02.18 | ₩51,126 | ₩53,701 | ₩50,952 | ₩53,326 | +4.30% | 258.6만 |
|---|
| 2026.02.17 | ₩49,490 | ₩51,233 | ₩48,994 | ₩51,126 | +3.31% | 363만 |
|---|
| 2026.02.13 | ₩49,544 | ₩50,684 | ₩48,430 | ₩48,967 | -1.16% | 345.5만 |
|---|
| 2026.02.12 | ₩52,521 | ₩54,291 | ₩47,773 | ₩50,308 | -4.21% | 718.5만 |
|---|
| 2026.02.11 | ₩55,324 | ₩56,920 | ₩55,270 | ₩56,907 | +2.86% | 378.5만 |
|---|
| 2026.02.10 | ₩56,236 | ₩57,108 | ₩55,539 | ₩55,767 | -0.83% | 215.6만 |
|---|
| 2026.02.09 | ₩55,726 | ₩56,504 | ₩54,788 | ₩56,464 | +1.32% | 135.5만 |
|---|
| 2026.02.06 | ₩55,042 | ₩56,947 | ₩54,653 | ₩56,236 | +2.17% | 206만 |
|---|
| 2026.02.05 | ₩56,893 | ₩58,154 | ₩54,600 | ₩55,042 | -3.25% | 206.7만 |
|---|
| 2026.02.04 | ₩57,537 | ₩58,999 | ₩56,934 | ₩57,081 | -0.79% | 232.6만 |
|---|
| 2026.02.03 | ₩58,543 | ₩59,683 | ₩56,652 | ₩57,215 | -2.27% | 176.9만 |
|---|
| 2026.02.02 | ₩59,401 | ₩59,401 | ₩57,953 | ₩58,677 | -1.22% | 168.9만 |
|---|
| 2026.01.30 | ₩59,093 | ₩60,327 | ₩58,382 | ₩59,401 | +0.52% | 185.8만 |
|---|
| 2026.01.29 | ₩62,406 | ₩62,432 | ₩58,623 | ₩59,321 | -4.94% | 403.9만 |
|---|
| 2026.01.28 | ₩63,921 | ₩64,082 | ₩61,695 | ₩62,432 | -2.33% | 218.2만 |
|---|
| 2026.01.27 | ₩64,672 | ₩66,375 | ₩63,881 | ₩63,935 | -1.14% | 139.5만 |
|---|
| 2026.01.26 | ₩66,724 | ₩67,717 | ₩64,900 | ₩64,967 | -2.63% | 251.4만 |
|---|
| 2026.01.23 | ₩69,138 | ₩69,849 | ₩66,282 | ₩67,502 | -2.37% | 234.5만 |
|---|
| 2026.01.22 | ₩70,252 | ₩71,754 | ₩69,205 | ₩69,889 | -0.52% | 188.5만 |
|---|
| 2026.01.21 | ₩67,274 | ₩69,876 | ₩66,992 | ₩69,675 | +3.57% | 204만 |
|---|
| 2026.01.20 | ₩63,479 | ₩67,945 | ₩62,795 | ₩66,845 | +5.30% | 347.6만 |
|---|
| 2026.01.16 | ₩66,322 | ₩66,858 | ₩64,404 | ₩64,900 | -2.14% | 235.9만 |
|---|
| 2026.01.15 | ₩65,987 | ₩66,510 | ₩64,163 | ₩66,335 | +0.53% | 338.5만 |
|---|
| 2026.01.14 | ₩67,717 | ₩67,985 | ₩65,370 | ₩65,906 | -2.67% | 299.7만 |
|---|
| 2026.01.13 | ₩70,949 | ₩72,411 | ₩65,852 | ₩68,240 | -3.82% | 486.9만 |
|---|
| 2026.01.12 | ₩73,765 | ₩75,402 | ₩69,487 | ₩71,633 | -2.89% | 307.7만 |
|---|
| 2026.01.09 | ₩71,888 | ₩73,189 | ₩70,010 | ₩73,041 | +1.60% | 216.9만 |
|---|
| 2026.01.08 | ₩70,868 | ₩71,204 | ₩69,340 | ₩70,386 | -0.68% | 210.5만 |
|---|
| 2026.01.07 | ₩69,970 | ₩71,445 | ₩69,675 | ₩71,096 | +1.61% | 185.1만 |
|---|
| 2026.01.06 | ₩69,863 | ₩71,713 | ₩69,179 | ₩70,640 | +1.11% | 386.4만 |
|---|
| 2026.01.05 | ₩64,458 | ₩68,790 | ₩64,028 | ₩68,736 | +6.64% | 328.8만 |
|---|
| 2026.01.02 | ₩63,291 | ₩64,793 | ₩62,835 | ₩64,525 | +1.95% | 156.1만 |
|---|
| 2025.12.31 | ₩63,747 | ₩64,632 | ₩63,023 | ₩63,183 | -0.88% | 153.6만 |
|---|
| 2025.12.30 | ₩64,860 | ₩65,356 | ₩63,411 | ₩63,720 | -1.76% | 122.1만 |
|---|
| 2025.12.29 | ₩64,270 | ₩65,343 | ₩64,109 | ₩64,967 | +1.09% | 131.7만 |
|---|
| 2025.12.26 | ₩64,417 | ₩64,645 | ₩63,881 | ₩64,391 | -0.04% | 74.8만 |
|---|
| 2025.12.24 | ₩64,525 | ₩64,927 | ₩63,733 | ₩64,538 | +0.02% | 68.1만 |
|---|
| 2025.12.23 | ₩64,981 | ₩64,981 | ₩63,760 | ₩64,404 | -0.89% | 149.4만 |
|---|
| 2025.12.22 | ₩62,955 | ₩65,919 | ₩62,379 | ₩65,410 | +3.90% | 353.3만 |
|---|
| 2025.12.19 | ₩60,461 | ₩62,808 | ₩59,965 | ₩62,339 | +3.11% | 300.2만 |
|---|
| 2025.12.18 | ₩60,313 | ₩61,239 | ₩59,535 | ₩59,898 | -0.69% | 153.9만 |
|---|
| 2025.12.17 | ₩60,018 | ₩61,587 | ₩59,321 | ₩59,562 | -0.76% | 136.8만 |
|---|
| 2025.12.16 | ₩61,735 | ₩61,762 | ₩59,160 | ₩60,300 | -2.32% | 147.5만 |
|---|
| 2025.12.15 | ₩62,151 | ₩62,459 | ₩59,965 | ₩61,252 | -1.45% | 142.5만 |
|---|
| 2025.12.12 | ₩62,191 | ₩64,243 | ₩60,354 | ₩60,528 | -2.67% | 171.2만 |
|---|
| 2025.12.11 | ₩62,714 | ₩63,479 | ₩61,561 | ₩62,191 | -0.83% | 246.6만 |
|---|
| 2025.12.10 | ₩62,808 | ₩64,216 | ₩62,043 | ₩62,929 | +0.19% | 341.7만 |
|---|
| 2025.12.09 | ₩60,340 | ₩62,245 | ₩60,300 | ₩60,836 | +0.82% | 183.8만 |
|---|
| 2025.12.08 | ₩63,921 | ₩64,337 | ₩60,769 | ₩61,695 | -3.48% | 251.4만 |
|---|
| 2025.12.05 | ₩64,860 | ₩65,343 | ₩63,626 | ₩64,417 | -0.68% | 221.7만 |
|---|
| 2025.12.04 | ₩63,559 | ₩65,504 | ₩60,850 | ₩64,887 | +2.09% | 261.5만 |
|---|
| 2025.12.03 | ₩63,425 | ₩65,450 | ₩63,425 | ₩64,189 | +1.21% | 158.9만 |
|---|
| 2025.12.02 | ₩64,136 | ₩64,726 | ₩63,076 | ₩63,425 | -1.11% | 229.7만 |
|---|
| 2025.12.01 | ₩65,209 | ₩66,241 | ₩63,814 | ₩64,189 | -1.56% | 264.2만 |
|---|
| 2025.11.28 | ₩65,718 | ₩65,973 | ₩65,021 | ₩65,463 | -0.39% | 104.9만 |
|---|
| 2025.11.26 | ₩66,335 | ₩66,335 | ₩64,297 | ₩65,759 | -0.87% | 252만 |
|---|
| 2025.11.25 | ₩63,613 | ₩66,684 | ₩63,479 | ₩66,161 | +4.01% | 300.9만 |
|---|
| 2025.11.24 | ₩63,076 | ₩64,122 | ₩62,043 | ₩63,787 | +1.13% | 215.7만 |
|---|
| 2025.11.21 | ₩59,281 | ₩63,747 | ₩58,798 | ₩63,398 | +6.95% | 285.5만 |
|---|
| 2025.11.20 | ₩59,495 | ₩61,346 | ₩58,489 | ₩58,798 | -1.17% | 298만 |
|---|
| 2025.11.19 | ₩57,215 | ₩58,637 | ₩57,215 | ₩58,194 | +1.71% | 252.3만 |
|---|
| 2025.11.18 | ₩55,928 | ₩57,872 | ₩55,659 | ₩57,215 | +2.30% | 288.5만 |
|---|
| 2025.11.17 | ₩55,619 | ₩57,255 | ₩54,868 | ₩56,022 | +0.72% | 242.7만 |
|---|
| 2025.11.14 | ₩55,230 | ₩56,451 | ₩54,506 | ₩55,820 | +1.07% | 177.6만 |
|---|
| 2025.11.13 | ₩56,303 | ₩58,167 | ₩55,941 | ₩56,048 | -0.45% | 267만 |
|---|
| 2025.11.12 | ₩55,244 | ₩57,363 | ₩55,002 | ₩56,987 | +3.16% | 280만 |
|---|
| 2025.11.11 | ₩54,452 | ₩56,075 | ₩54,318 | ₩55,968 | +2.78% | 228.2만 |
|---|
| 2025.11.10 | ₩53,795 | ₩54,962 | ₩53,527 | ₩54,694 | +1.67% | 193만 |
|---|
| 2025.11.07 | ₩51,917 | ₩53,755 | ₩51,542 | ₩53,554 | +3.15% | 232.2만 |
|---|
| 2025.11.06 | ₩53,741 | ₩54,238 | ₩51,971 | ₩52,722 | -1.90% | 261.2만 |
|---|
| 2025.11.05 | ₩52,910 | ₩54,640 | ₩52,561 | ₩53,916 | +1.90% | 332.7만 |
|---|
| 2025.11.04 | ₩51,810 | ₩54,573 | ₩51,341 | ₩54,157 | +4.53% | 512.8만 |
|---|
| 2025.11.03 | ₩50,630 | ₩53,473 | ₩49,624 | ₩51,917 | +2.54% | 425.5만 |
|---|
| 2025.10.31 | ₩48,699 | ₩52,601 | ₩48,363 | ₩52,226 | +7.24% | 478.8만 |
|---|
| 2025.10.30 | ₩50,107 | ₩50,590 | ₩48,511 | ₩48,819 | -2.57% | 335.2만 |
|---|
| 2025.10.29 | ₩51,596 | ₩52,266 | ₩50,228 | ₩50,617 | -1.90% | 279.6만 |
|---|
| 2025.10.28 | ₩51,877 | ₩52,829 | ₩51,086 | ₩51,931 | +0.10% | 211.8만 |
|---|
| 2025.10.27 | ₩52,065 | ₩52,870 | ₩51,448 | ₩51,824 | -0.46% | 199.1만 |
|---|
| 2025.10.24 | ₩55,016 | ₩55,096 | ₩52,226 | ₩52,306 | -4.92% | 335.4만 |
|---|
| 2025.10.23 | ₩52,682 | ₩54,077 | ₩52,239 | ₩53,259 | +1.09% | 267.9만 |
|---|
| 2025.10.22 | ₩52,427 | ₩53,956 | ₩51,757 | ₩52,239 | -0.36% | 199만 |
|---|
| 2025.10.21 | ₩51,797 | ₩53,326 | ₩51,770 | ₩52,011 | +0.41% | 226.3만 |
|---|
| 2025.10.20 | ₩50,321 | ₩51,971 | ₩50,013 | ₩51,113 | +1.57% | 162.5만 |
|---|
| 2025.10.17 | ₩50,925 | ₩51,810 | ₩49,222 | ₩49,597 | -2.61% | 247.4만 |
|---|
| 2025.10.16 | ₩49,383 | ₩51,944 | ₩48,980 | ₩51,233 | +3.75% | 424.3만 |
|---|
| 2025.10.15 | ₩49,168 | ₩50,697 | ₩48,404 | ₩48,551 | -1.25% | 387.9만 |
|---|
| 2025.10.14 | ₩47,854 | ₩49,758 | ₩47,693 | ₩48,980 | +2.35% | 226만 |
|---|
| 2025.10.13 | ₩48,055 | ₩49,772 | ₩47,706 | ₩48,591 | +1.12% | 325.5만 |
|---|
| 2025.10.10 | ₩48,551 | ₩49,208 | ₩46,714 | ₩47,317 | -2.54% | 370.3만 |
|---|