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 | ₩77,702 | ₩79,902 | ₩77,219 | ₩78,936 | +1.59% | 146.6만 |
| 2026.10.08 | ₩79,459 | ₩79,459 | ₩75,515 | ₩77,702 | -2.21% | 255.6만 |
| 2026.10.07 | ₩81,633 | ₩82,344 | ₩76,910 | ₩80,117 | -1.86% | 290.8만 |
| 2026.10.06 | ₩86,757 | ₩89,105 | ₩79,553 | ₩81,163 | -6.45% | 290.4만 |
| 2026.10.05 | ₩84,678 | ₩86,503 | ₩84,047 | ₩85,671 | +1.17% | 201.6만 |
| 2026.10.02 | ₩83,511 | ₩86,342 | ₩83,511 | ₩84,839 | +1.59% | 222.8만 |
| 2026.10.01 | ₩86,261 | ₩86,959 | ₩82,773 | ₩83,095 | -3.67% | 237.8만 |
| 2026.09.30 | ₩86,288 | ₩89,856 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,865 |
| +0.67% |
| 213.9만 |
| 2026.09.29 | ₩85,335 | ₩86,918 | ₩83,766 | ₩86,543 | +1.41% | 174.5만 |
|---|
| 2026.09.28 | ₩84,812 | ₩87,133 | ₩83,672 | ₩84,893 | +0.09% | 261.3만 |
|---|
| 2026.09.25 | ₩86,301 | ₩87,549 | ₩83,685 | ₩86,100 | -0.23% | 252.6만 |
|---|
| 2026.09.24 | ₩79,379 | ₩87,200 | ₩79,379 | ₩85,859 | +8.16% | 225.7만 |
|---|
| 2026.09.23 | ₩81,431 | ₩83,967 | ₩79,647 | ₩80,050 | -1.70% | 249.9만 |
|---|
| 2026.09.22 | ₩83,565 | ₩83,806 | ₩81,713 | ₩82,116 | -1.73% | 198.2만 |
|---|
| 2026.09.21 | ₩83,243 | ₩84,074 | ₩81,257 | ₩82,612 | -0.76% | 159.8만 |
|---|
| 2026.09.18 | ₩85,013 | ₩85,174 | ₩81,029 | ₩82,357 | -3.12% | 282만 |
|---|
| 2026.09.17 | ₩83,041 | ₩86,422 | ₩82,236 | ₩84,584 | +1.86% | 307.5만 |
|---|
| 2026.09.16 | ₩75,985 | ₩82,800 | ₩75,945 | ₩81,391 | +7.12% | 410.6만 |
|---|
| 2026.09.15 | ₩70,927 | ₩75,582 | ₩70,914 | ₩74,791 | +5.45% | 301만 |
|---|
| 2026.09.14 | ₩71,249 | ₩71,933 | ₩69,143 | ₩70,645 | -0.85% | 278.5만 |
|---|
| 2026.09.11 | ₩72,135 | ₩72,886 | ₩71,209 | ₩71,678 | -0.63% | 209.1만 |
|---|
| 2026.09.10 | ₩71,383 | ₩72,859 | ₩70,538 | ₩71,853 | +0.66% | 188.3만 |
|---|
| 2026.09.09 | ₩77,715 | ₩77,823 | ₩71,719 | ₩73,020 | -6.04% | 296만 |
|---|
| 2026.09.08 | ₩77,246 | ₩78,574 | ₩76,199 | ₩78,306 | +1.37% | 104.1만 |
|---|
| 2026.09.04 | ₩79,580 | ₩80,211 | ₩78,158 | ₩78,480 | -1.38% | 133.4만 |
|---|
| 2026.09.03 | ₩80,251 | ₩80,881 | ₩77,098 | ₩79,701 | -0.69% | 120.9만 |
|---|
| 2026.09.02 | ₩75,166 | ₩79,486 | ₩75,166 | ₩79,178 | +5.34% | 190만 |
|---|
| 2026.09.01 | ₩77,528 | ₩77,809 | ₩74,670 | ₩75,166 | -3.05% | 202.8만 |
|---|
| 2026.08.31 | ₩76,709 | ₩78,292 | ₩75,166 | ₩77,823 | +1.45% | 186만 |
|---|
| 2026.08.28 | ₩78,722 | ₩79,433 | ₩76,267 | ₩76,575 | -2.73% | 192.8만 |
|---|
| 2026.08.27 | ₩77,984 | ₩79,848 | ₩77,286 | ₩79,486 | +1.93% | 243.3만 |
|---|
| 2026.08.26 | ₩75,475 | ₩77,219 | ₩75,475 | ₩76,548 | +1.42% | 252.8만 |
|---|
| 2026.08.25 | ₩76,978 | ₩78,064 | ₩75,126 | ₩76,267 | -0.92% | 162.6만 |
|---|
| 2026.08.24 | ₩79,164 | ₩79,298 | ₩76,334 | ₩76,441 | -3.44% | 117.4만 |
|---|
| 2026.08.21 | ₩79,956 | ₩80,908 | ₩77,890 | ₩79,902 | -0.07% | 320만 |
|---|
| 2026.08.20 | ₩76,562 | ₩82,384 | ₩76,562 | ₩80,385 | +4.99% | 141.5만 |
|---|
| 2026.08.19 | ₩76,401 | ₩82,961 | ₩76,401 | ₩78,681 | +2.99% | 191.4만 |
|---|
| 2026.08.18 | ₩76,441 | ₩78,587 | ₩76,199 | ₩76,280 | -0.21% | 155.4만 |
|---|
| 2026.08.17 | ₩76,776 | ₩78,011 | ₩76,334 | ₩77,367 | +0.77% | 180.8만 |
|---|
| 2026.08.14 | ₩77,273 | ₩78,104 | ₩76,092 | ₩77,407 | +0.17% | 123.1만 |
|---|
| 2026.08.13 | ₩79,513 | ₩80,144 | ₩77,232 | ₩77,715 | -2.26% | 174.8만 |
|---|
| 2026.08.12 | ₩76,642 | ₩79,526 | ₩76,106 | ₩79,513 | +3.75% | 231.1만 |
|---|
| 2026.08.11 | ₩75,207 | ₩77,139 | ₩74,455 | ₩76,495 | +1.71% | 176.9만 |
|---|
| 2026.08.10 | ₩71,289 | ₩75,878 | ₩71,289 | ₩75,556 | +5.98% | 250.3만 |
|---|
| 2026.08.07 | ₩69,787 | ₩71,732 | ₩68,687 | ₩71,652 | +2.67% | 210.7만 |
|---|
| 2026.08.06 | ₩68,928 | ₩69,586 | ₩68,123 | ₩68,781 | -0.21% | 190.5만 |
|---|
| 2026.08.05 | ₩66,836 | ₩71,021 | ₩65,239 | ₩70,391 | +5.32% | 479.8만 |
|---|
| 2026.08.04 | ₩72,537 | ₩75,623 | ₩67,238 | ₩67,479 | -6.97% | 888.1만 |
|---|
| 2026.08.03 | ₩83,296 | ₩86,489 | ₩82,303 | ₩86,274 | +3.58% | 244만 |
|---|
| 2026.07.31 | ₩86,744 | ₩87,603 | ₩82,169 | ₩84,302 | -2.81% | 173.1만 |
|---|
| 2026.07.30 | ₩83,632 | ₩86,435 | ₩82,223 | ₩86,315 | +3.21% | 198.5만 |
|---|
| 2026.07.29 | ₩83,967 | ₩86,167 | ₩81,686 | ₩82,827 | -1.36% | 265.6만 |
|---|
| 2026.07.28 | ₩80,009 | ₩84,866 | ₩80,009 | ₩84,396 | +5.48% | 256.4만 |
|---|
| 2026.07.27 | ₩81,096 | ₩81,888 | ₩79,218 | ₩80,559 | -0.66% | 184.1만 |
|---|
| 2026.07.24 | ₩83,833 | ₩84,088 | ₩79,768 | ₩81,096 | -3.26% | 124.4만 |
|---|
| 2026.07.23 | ₩82,062 | ₩85,161 | ₩81,499 | ₩83,377 | +1.60% | 168.9만 |
|---|
| 2026.07.22 | ₩79,768 | ₩81,485 | ₩79,070 | ₩80,144 | +0.47% | 135.1만 |
|---|
| 2026.07.21 | ₩73,959 | ₩81,794 | ₩73,516 | ₩81,069 | +9.61% | 277.5만 |
|---|
| 2026.07.20 | ₩77,809 | ₩78,091 | ₩75,234 | ₩75,354 | -3.16% | 183.9만 |
|---|
| 2026.07.17 | ₩77,796 | ₩78,842 | ₩76,119 | ₩78,118 | +0.41% | 232.6만 |
|---|
| 2026.07.16 | ₩77,756 | ₩79,594 | ₩77,112 | ₩79,486 | +2.23% | 155.7만 |
|---|
| 2026.07.15 | ₩80,828 | ₩82,116 | ₩77,300 | ₩78,695 | -2.64% | 192.1만 |
|---|
| 2026.07.14 | ₩79,795 | ₩80,841 | ₩78,641 | ₩80,264 | +0.59% | 146.8만 |
|---|
| 2026.07.13 | ₩79,741 | ₩80,814 | ₩78,426 | ₩79,111 | -0.79% | 175.2만 |
|---|
| 2026.07.10 | ₩80,814 | ₩81,619 | ₩79,070 | ₩80,573 | -0.30% | 115만 |
|---|
| 2026.07.09 | ₩77,541 | ₩81,807 | ₩77,206 | ₩81,270 | +4.81% | 160.3만 |
|---|
| 2026.07.08 | ₩77,581 | ₩77,715 | ₩75,032 | ₩76,750 | -1.07% | 165.2만 |
|---|
| 2026.07.07 | ₩82,183 | ₩83,001 | ₩77,340 | ₩78,145 | -4.91% | 233.2만 |
|---|
| 2026.07.06 | ₩82,773 | ₩83,095 | ₩80,264 | ₩82,290 | -0.58% | 244.5만 |
|---|
| 2026.07.02 | ₩82,371 | ₩83,954 | ₩80,573 | ₩82,693 | +0.39% | 364.7만 |
|---|
| 2026.07.01 | ₩80,881 | ₩84,571 | ₩80,331 | ₩81,351 | +0.58% | 277.6만 |
|---|
| 2026.06.30 | ₩80,895 | ₩81,150 | ₩78,735 | ₩80,734 | -0.20% | 200.7만 |
|---|
| 2026.06.29 | ₩81,834 | ₩82,116 | ₩78,963 | ₩80,103 | -2.11% | 203.9만 |
|---|
| 2026.06.26 | ₩81,029 | ₩82,062 | ₩80,211 | ₩81,713 | +0.84% | 232.2만 |
|---|
| 2026.06.25 | ₩80,868 | ₩83,712 | ₩80,036 | ₩81,686 | +1.01% | 279.4만 |
|---|
| 2026.06.24 | ₩74,979 | ₩78,574 | ₩74,442 | ₩78,400 | +4.56% | 186.5만 |
|---|
| 2026.06.23 | ₩74,603 | ₩76,897 | ₩73,651 | ₩73,932 | -0.90% | 214.4만 |
|---|
| 2026.06.22 | ₩77,125 | ₩77,917 | ₩75,542 | ₩75,837 | -1.67% | 248.2만 |
|---|
| 2026.06.18 | ₩74,268 | ₩77,071 | ₩72,805 | ₩76,776 | +3.38% | 198만 |
|---|
| 2026.06.17 | ₩75,234 | ₩75,529 | ₩72,993 | ₩73,422 | -2.41% | 177.5만 |
|---|
| 2026.06.16 | ₩76,159 | ₩76,910 | ₩74,751 | ₩74,858 | -1.71% | 176.4만 |
|---|
| 2026.06.15 | ₩73,463 | ₩76,038 | ₩71,746 | ₩75,971 | +3.41% | 349.9만 |
|---|
| 2026.06.12 | ₩72,779 | ₩73,879 | ₩70,967 | ₩72,752 | -0.04% | 237.2만 |
|---|
| 2026.06.11 | ₩74,388 | ₩74,563 | ₩71,531 | ₩74,026 | -0.49% | 225.6만 |
|---|
| 2026.06.10 | ₩76,065 | ₩77,353 | ₩73,624 | ₩73,677 | -3.14% | 137.6만 |
|---|
| 2026.06.09 | ₩76,910 | ₩78,587 | ₩74,013 | ₩76,790 | -0.16% | 224.8만 |
|---|
| 2026.06.08 | ₩77,286 | ₩78,494 | ₩75,059 | ₩75,475 | -2.34% | 273.3만 |
|---|
| 2026.06.05 | ₩79,661 | ₩80,439 | ₩75,408 | ₩75,649 | -5.04% | 358.8만 |
|---|
| 2026.06.04 | ₩85,617 | ₩86,583 | ₩79,446 | ₩80,452 | -6.03% | 579만 |
|---|
| 2026.06.03 | ₩77,393 | ₩84,544 | ₩75,878 | ₩84,115 | +8.68% | 441.7만 |
|---|
| 2026.06.02 | ₩77,018 | ₩77,863 | ₩75,032 | ₩76,884 | -0.17% | 253.7만 |
|---|
| 2026.06.01 | ₩76,991 | ₩78,641 | ₩76,199 | ₩78,400 | +1.83% | 413.7만 |
|---|
| 2026.05.29 | ₩73,168 | ₩79,124 | ₩72,926 | ₩79,003 | +7.98% | 605.2만 |
|---|
| 2026.05.28 | ₩65,870 | ₩72,993 | ₩65,668 | ₩72,966 | +10.77% | 479.3만 |
|---|
| 2026.05.27 | ₩63,254 | ₩65,333 | ₩62,180 | ₩65,226 | +3.12% | 250.4만 |
|---|
| 2026.05.26 | ₩61,724 | ₩63,455 | ₩60,302 | ₩62,945 | +1.98% | 205.5만 |
|---|
| 2026.05.22 | ₩60,490 | ₩61,577 | ₩60,410 | ₩61,295 | +1.33% | 150.6만 |
|---|
| 2026.05.21 | ₩59,377 | ₩60,664 | ₩58,142 | ₩60,342 | +1.63% | 162.5만 |
|---|
| 2026.05.20 | ₩57,659 | ₩59,524 | ₩55,835 | ₩59,377 | +2.98% | 186.6만 |
|---|
| 2026.05.19 | ₩57,337 | ₩57,834 | ₩56,345 | ₩57,136 | -0.35% | 225.5만 |
|---|
| 2026.05.18 | ₩57,565 | ₩58,880 | ₩56,559 | ₩57,351 | -0.37% | 208.6만 |
|---|
| 2026.05.15 | ₩58,894 | ₩59,175 | ₩57,324 | ₩57,525 | -2.32% | 277.7만 |
|---|
| 2026.05.14 | ₩59,081 | ₩60,356 | ₩58,666 | ₩59,242 | +0.27% | 191.3만 |
|---|
| 2026.05.13 | ₩59,953 | ₩60,691 | ₩58,706 | ₩58,827 | -1.88% | 612.4만 |
|---|
| 2026.05.12 | ₩57,941 | ₩60,289 | ₩57,633 | ₩60,007 | +3.57% | 191.7만 |
|---|
| 2026.05.11 | ₩59,618 | ₩59,766 | ₩57,431 | ₩58,048 | -2.63% | 277.9만 |
|---|
| 2026.05.08 | ₩58,491 | ₩59,605 | ₩56,412 | ₩59,242 | +1.28% | 263.7만 |
|---|
| 2026.05.07 | ₩57,364 | ₩59,403 | ₩57,176 | ₩58,666 | +2.27% | 281.7만 |
|---|
| 2026.05.06 | ₩56,170 | ₩58,156 | ₩53,675 | ₩56,747 | +1.03% | 314.6만 |
|---|
| 2026.05.05 | ₩49,006 | ₩51,690 | ₩49,006 | ₩50,992 | +4.05% | 252.4만 |
|---|
| 2026.05.04 | ₩48,658 | ₩49,892 | ₩47,947 | ₩48,819 | +0.33% | 129만 |
|---|
| 2026.05.01 | ₩49,476 | ₩49,476 | ₩47,893 | ₩49,355 | -0.24% | 156만 |
|---|
| 2026.04.30 | ₩46,511 | ₩49,449 | ₩46,377 | ₩49,248 | +5.88% | 232만 |
|---|
| 2026.04.29 | ₩48,416 | ₩49,342 | ₩45,344 | ₩46,001 | -4.99% | 316.5만 |
|---|
| 2026.04.28 | ₩48,752 | ₩48,819 | ₩47,812 | ₩48,644 | -0.22% | 96.3만 |
|---|
| 2026.04.27 | ₩49,208 | ₩49,744 | ₩48,430 | ₩49,006 | -0.41% | 167.6만 |
|---|
| 2026.04.24 | ₩48,913 | ₩49,811 | ₩48,617 | ₩49,033 | +0.25% | 139.5만 |
|---|
| 2026.04.23 | ₩51,555 | ₩52,105 | ₩46,793 | ₩48,591 | -5.75% | 316만 |
|---|
| 2026.04.22 | ₩54,426 | ₩54,426 | ₩52,736 | ₩53,219 | -2.22% | 142.8만 |
|---|
| 2026.04.21 | ₩55,352 | ₩57,203 | ₩53,232 | ₩53,782 | -2.84% | 188.1만 |
|---|
| 2026.04.20 | ₩54,252 | ₩55,365 | ₩53,246 | ₩55,137 | +1.63% | 326.2만 |
|---|
| 2026.04.17 | ₩53,756 | ₩54,628 | ₩53,205 | ₩54,601 | +1.57% | 313.7만 |
|---|
| 2026.04.16 | ₩52,964 | ₩53,273 | ₩51,877 | ₩52,240 | -1.37% | 151.2만 |
|---|
| 2026.04.15 | ₩53,527 | ₩54,668 | ₩52,575 | ₩52,964 | -1.05% | 153.8만 |
|---|
| 2026.04.14 | ₩53,044 | ₩54,708 | ₩52,723 | ₩53,527 | +0.91% | 195.5만 |
|---|
| 2026.04.13 | ₩50,227 | ₩52,615 | ₩50,227 | ₩52,387 | +4.30% | 136.8만 |
|---|
| 2026.04.10 | ₩51,032 | ₩51,596 | ₩50,375 | ₩50,428 | -1.18% | 125.4만 |
|---|
| 2026.04.09 | ₩50,603 | ₩51,368 | ₩48,993 | ₩50,952 | +0.69% | 148.5만 |
|---|
| 2026.04.08 | ₩52,347 | ₩53,420 | ₩50,737 | ₩51,314 | -1.97% | 161.3만 |
|---|
| 2026.04.07 | ₩49,141 | ₩49,650 | ₩48,295 | ₩49,194 | +0.11% | 144.9만 |
|---|
| 2026.04.06 | ₩49,315 | ₩49,597 | ₩48,604 | ₩49,288 | -0.05% | 152.4만 |
|---|
| 2026.04.02 | ₩46,793 | ₩50,455 | ₩46,645 | ₩49,315 | +5.39% | 145.9만 |
|---|
| 2026.04.01 | ₩49,141 | ₩49,355 | ₩48,282 | ₩48,403 | -1.50% | 259.2만 |
|---|
| 2026.03.31 | ₩46,847 | ₩49,060 | ₩46,511 | ₩48,456 | +3.44% | 198.9만 |
|---|
| 2026.03.30 | ₩44,821 | ₩47,048 | ₩44,727 | ₩46,028 | +2.69% | 136.8만 |
|---|
| 2026.03.27 | ₩46,927 | ₩47,128 | ₩44,418 | ₩45,237 | -3.60% | 198.2만 |
|---|
| 2026.03.26 | ₩47,410 | ₩49,047 | ₩47,330 | ₩47,410 | 0.00% | 177.6만 |
|---|
| 2026.03.25 | ₩48,537 | ₩49,637 | ₩46,712 | ₩48,027 | -1.05% | 200.2만 |
|---|
| 2026.03.24 | ₩46,229 | ₩49,235 | ₩45,854 | ₩48,041 | +3.92% | 235.6만 |
|---|
| 2026.03.23 | ₩46,176 | ₩47,075 | ₩45,290 | ₩46,766 | +1.28% | 264.4만 |
|---|
| 2026.03.20 | ₩44,848 | ₩46,015 | ₩44,499 | ₩44,740 | -0.24% | 254.6만 |
|---|
| 2026.03.19 | ₩45,264 | ₩46,471 | ₩44,767 | ₩45,116 | -0.33% | 201.3만 |
|---|
| 2026.03.18 | ₩45,076 | ₩46,458 | ₩44,553 | ₩45,653 | +1.28% | 201.9만 |
|---|
| 2026.03.17 | ₩44,378 | ₩45,934 | ₩44,378 | ₩45,264 | +2.00% | 185.9만 |
|---|
| 2026.03.16 | ₩45,612 | ₩46,940 | ₩43,426 | ₩43,949 | -3.65% | 341.1만 |
|---|
| 2026.03.13 | ₩47,544 | ₩48,188 | ₩44,888 | ₩45,277 | -4.77% | 443만 |
|---|
| 2026.03.12 | ₩49,006 | ₩49,516 | ₩46,940 | ₩47,021 | -4.05% | 223.3만 |
|---|
| 2026.03.11 | ₩49,074 | ₩49,905 | ₩48,497 | ₩49,382 | +0.63% | 120만 |
|---|
| 2026.03.10 | ₩50,120 | ₩50,858 | ₩48,349 | ₩49,100 | -2.03% | 207.9만 |
|---|
| 2026.03.09 | ₩48,738 | ₩50,241 | ₩48,269 | ₩49,905 | +2.39% | 274.2만 |
|---|
| 2026.03.06 | ₩50,683 | ₩51,649 | ₩48,993 | ₩49,208 | -2.91% | 172.7만 |
|---|
| 2026.03.05 | ₩50,737 | ₩53,044 | ₩50,455 | ₩51,649 | +1.80% | 194.1만 |
|---|
| 2026.03.04 | ₩53,071 | ₩53,501 | ₩51,596 | ₩51,649 | -2.68% | 146.9만 |
|---|
| 2026.03.03 | ₩51,891 | ₩52,964 | ₩50,415 | ₩52,682 | +1.53% | 128.8만 |
|---|
| 2026.03.02 | ₩53,568 | ₩53,702 | ₩51,730 | ₩53,407 | -0.30% | 144.5만 |
|---|
| 2026.02.27 | ₩54,399 | ₩54,560 | ₩53,568 | ₩53,809 | -1.09% | 186만 |
|---|
| 2026.02.26 | ₩53,514 | ₩55,674 | ₩52,977 | ₩55,030 | +2.83% | 283.7만 |
|---|
| 2026.02.25 | ₩54,252 | ₩54,252 | ₩52,803 | ₩53,514 | -1.36% | 165.8만 |
|---|
| 2026.02.24 | ₩53,259 | ₩54,614 | ₩52,360 | ₩53,353 | +0.18% | 211.7만 |
|---|
| 2026.02.23 | ₩50,871 | ₩53,796 | ₩50,428 | ₩53,071 | +4.32% | 245.3만 |
|---|
| 2026.02.20 | ₩51,394 | ₩52,240 | ₩50,576 | ₩51,354 | -0.08% | 211.4만 |
|---|
| 2026.02.19 | ₩53,179 | ₩53,460 | ₩51,180 | ₩51,998 | -2.22% | 201.7만 |
|---|
| 2026.02.18 | ₩51,140 | ₩53,715 | ₩50,965 | ₩53,340 | +4.30% | 258.6만 |
|---|
| 2026.02.17 | ₩49,503 | ₩51,247 | ₩49,006 | ₩51,140 | +3.31% | 363만 |
|---|
| 2026.02.13 | ₩49,556 | ₩50,697 | ₩48,443 | ₩48,980 | -1.16% | 345.5만 |
|---|
| 2026.02.12 | ₩52,535 | ₩54,306 | ₩47,786 | ₩50,321 | -4.21% | 718.5만 |
|---|
| 2026.02.11 | ₩55,339 | ₩56,935 | ₩55,285 | ₩56,922 | +2.86% | 378.5만 |
|---|
| 2026.02.10 | ₩56,251 | ₩57,123 | ₩55,553 | ₩55,781 | -0.83% | 215.6만 |
|---|
| 2026.02.09 | ₩55,741 | ₩56,519 | ₩54,802 | ₩56,479 | +1.32% | 135.5만 |
|---|
| 2026.02.06 | ₩55,057 | ₩56,962 | ₩54,668 | ₩56,251 | +2.17% | 206만 |
|---|
| 2026.02.05 | ₩56,908 | ₩58,169 | ₩54,614 | ₩55,057 | -3.25% | 206.7만 |
|---|
| 2026.02.04 | ₩57,552 | ₩59,014 | ₩56,948 | ₩57,096 | -0.79% | 232.6만 |
|---|
| 2026.02.03 | ₩58,558 | ₩59,699 | ₩56,667 | ₩57,230 | -2.27% | 176.9만 |
|---|
| 2026.02.02 | ₩59,417 | ₩59,417 | ₩57,968 | ₩58,692 | -1.22% | 168.9만 |
|---|
| 2026.01.30 | ₩59,108 | ₩60,342 | ₩58,397 | ₩59,417 | +0.52% | 185.8만 |
|---|
| 2026.01.29 | ₩62,422 | ₩62,449 | ₩58,639 | ₩59,336 | -4.94% | 403.9만 |
|---|
| 2026.01.28 | ₩63,938 | ₩64,099 | ₩61,711 | ₩62,449 | -2.33% | 218.2만 |
|---|
| 2026.01.27 | ₩64,689 | ₩66,393 | ₩63,898 | ₩63,951 | -1.14% | 139.5만 |
|---|
| 2026.01.26 | ₩66,742 | ₩67,734 | ₩64,917 | ₩64,984 | -2.63% | 251.4만 |
|---|
| 2026.01.23 | ₩69,156 | ₩69,867 | ₩66,299 | ₩67,520 | -2.37% | 234.5만 |
|---|
| 2026.01.22 | ₩70,270 | ₩71,772 | ₩69,223 | ₩69,908 | -0.52% | 188.5만 |
|---|
| 2026.01.21 | ₩67,292 | ₩69,894 | ₩67,010 | ₩69,693 | +3.57% | 204만 |
|---|
| 2026.01.20 | ₩63,495 | ₩67,962 | ₩62,811 | ₩66,862 | +5.30% | 347.6만 |
|---|
| 2026.01.16 | ₩66,339 | ₩66,876 | ₩64,421 | ₩64,917 | -2.14% | 235.9만 |
|---|
| 2026.01.15 | ₩66,004 | ₩66,527 | ₩64,179 | ₩66,353 | +0.53% | 338.5만 |
|---|
| 2026.01.14 | ₩67,734 | ₩68,003 | ₩65,387 | ₩65,923 | -2.67% | 299.7만 |
|---|
| 2026.01.13 | ₩70,967 | ₩72,430 | ₩65,870 | ₩68,258 | -3.82% | 486.9만 |
|---|
| 2026.01.12 | ₩73,785 | ₩75,421 | ₩69,505 | ₩71,652 | -2.89% | 307.7만 |
|---|
| 2026.01.09 | ₩71,907 | ₩73,208 | ₩70,028 | ₩73,060 | +1.60% | 216.9만 |
|---|
| 2026.01.08 | ₩70,887 | ₩71,222 | ₩69,358 | ₩70,404 | -0.68% | 210.5만 |
|---|
| 2026.01.07 | ₩69,988 | ₩71,464 | ₩69,693 | ₩71,115 | +1.61% | 185.1만 |
|---|
| 2026.01.06 | ₩69,881 | ₩71,732 | ₩69,197 | ₩70,659 | +1.11% | 386.4만 |
|---|
| 2026.01.05 | ₩64,474 | ₩68,808 | ₩64,045 | ₩68,754 | +6.64% | 328.8만 |
|---|
| 2026.01.02 | ₩63,307 | ₩64,810 | ₩62,851 | ₩64,541 | +1.95% | 156.1만 |
|---|
| 2025.12.31 | ₩63,763 | ₩64,649 | ₩63,039 | ₩63,200 | -0.88% | 153.6만 |
|---|
| 2025.12.30 | ₩64,877 | ₩65,373 | ₩63,428 | ₩63,737 | -1.76% | 122.1만 |
|---|
| 2025.12.29 | ₩64,287 | ₩65,360 | ₩64,126 | ₩64,984 | +1.09% | 131.7만 |
|---|
| 2025.12.26 | ₩64,434 | ₩64,662 | ₩63,898 | ₩64,407 | -0.04% | 74.8만 |
|---|
| 2025.12.24 | ₩64,541 | ₩64,944 | ₩63,750 | ₩64,555 | +0.02% | 68.1만 |
|---|
| 2025.12.23 | ₩64,998 | ₩64,998 | ₩63,777 | ₩64,421 | -0.89% | 149.4만 |
|---|
| 2025.12.22 | ₩62,972 | ₩65,937 | ₩62,395 | ₩65,427 | +3.90% | 353.3만 |
|---|
| 2025.12.19 | ₩60,477 | ₩62,824 | ₩59,980 | ₩62,355 | +3.11% | 300.2만 |
|---|
| 2025.12.18 | ₩60,329 | ₩61,255 | ₩59,551 | ₩59,913 | -0.69% | 153.9만 |
|---|
| 2025.12.17 | ₩60,034 | ₩61,604 | ₩59,336 | ₩59,578 | -0.76% | 136.8만 |
|---|
| 2025.12.16 | ₩61,751 | ₩61,778 | ₩59,175 | ₩60,316 | -2.32% | 147.5만 |
|---|
| 2025.12.15 | ₩62,167 | ₩62,476 | ₩59,980 | ₩61,268 | -1.45% | 142.5만 |
|---|
| 2025.12.12 | ₩62,207 | ₩64,260 | ₩60,369 | ₩60,544 | -2.67% | 171.2만 |
|---|
| 2025.12.11 | ₩62,730 | ₩63,495 | ₩61,577 | ₩62,207 | -0.83% | 246.6만 |
|---|
| 2025.12.10 | ₩62,824 | ₩64,233 | ₩62,060 | ₩62,945 | +0.19% | 341.7만 |
|---|
| 2025.12.09 | ₩60,356 | ₩62,261 | ₩60,316 | ₩60,852 | +0.82% | 183.8만 |
|---|
| 2025.12.08 | ₩63,938 | ₩64,354 | ₩60,785 | ₩61,711 | -3.48% | 251.4만 |
|---|
| 2025.12.05 | ₩64,877 | ₩65,360 | ₩63,643 | ₩64,434 | -0.68% | 221.7만 |
|---|
| 2025.12.04 | ₩63,576 | ₩65,521 | ₩60,866 | ₩64,904 | +2.09% | 261.5만 |
|---|
| 2025.12.03 | ₩63,441 | ₩65,467 | ₩63,441 | ₩64,206 | +1.21% | 158.9만 |
|---|
| 2025.12.02 | ₩64,152 | ₩64,743 | ₩63,093 | ₩63,441 | -1.11% | 229.7만 |
|---|
| 2025.12.01 | ₩65,226 | ₩66,259 | ₩63,830 | ₩64,206 | -1.56% | 264.2만 |
|---|
| 2025.11.28 | ₩65,735 | ₩65,990 | ₩65,038 | ₩65,481 | -0.39% | 104.9만 |
|---|
| 2025.11.26 | ₩66,353 | ₩66,353 | ₩64,313 | ₩65,776 | -0.87% | 252만 |
|---|
| 2025.11.25 | ₩63,629 | ₩66,701 | ₩63,495 | ₩66,178 | +4.01% | 300.9만 |
|---|
| 2025.11.24 | ₩63,093 | ₩64,139 | ₩62,060 | ₩63,804 | +1.13% | 215.7만 |
|---|
| 2025.11.21 | ₩59,296 | ₩63,763 | ₩58,813 | ₩63,415 | +6.95% | 285.5만 |
|---|
| 2025.11.20 | ₩59,511 | ₩61,362 | ₩58,505 | ₩58,813 | -1.17% | 298만 |
|---|
| 2025.11.19 | ₩57,230 | ₩58,652 | ₩57,230 | ₩58,209 | +1.71% | 252.3만 |
|---|
| 2025.11.18 | ₩55,942 | ₩57,887 | ₩55,674 | ₩57,230 | +2.30% | 288.5만 |
|---|
| 2025.11.17 | ₩55,634 | ₩57,270 | ₩54,882 | ₩56,036 | +0.72% | 242.7만 |
|---|
| 2025.11.14 | ₩55,245 | ₩56,465 | ₩54,520 | ₩55,835 | +1.07% | 177.6만 |
|---|
| 2025.11.13 | ₩56,318 | ₩58,183 | ₩55,956 | ₩56,063 | -0.45% | 267만 |
|---|
| 2025.11.12 | ₩55,258 | ₩57,378 | ₩55,017 | ₩57,002 | +3.16% | 280만 |
|---|
| 2025.11.11 | ₩54,467 | ₩56,090 | ₩54,332 | ₩55,982 | +2.78% | 228.2만 |
|---|
| 2025.11.10 | ₩53,809 | ₩54,976 | ₩53,541 | ₩54,708 | +1.67% | 193만 |
|---|
| 2025.11.07 | ₩51,931 | ₩53,769 | ₩51,555 | ₩53,568 | +3.15% | 232.2만 |
|---|
| 2025.11.06 | ₩53,756 | ₩54,252 | ₩51,985 | ₩52,736 | -1.90% | 261.2만 |
|---|
| 2025.11.05 | ₩52,924 | ₩54,654 | ₩52,575 | ₩53,930 | +1.90% | 332.7만 |
|---|
| 2025.11.04 | ₩51,824 | ₩54,587 | ₩51,354 | ₩54,171 | +4.53% | 512.8만 |
|---|
| 2025.11.03 | ₩50,643 | ₩53,487 | ₩49,637 | ₩51,931 | +2.54% | 425.5만 |
|---|
| 2025.10.31 | ₩48,711 | ₩52,615 | ₩48,376 | ₩52,240 | +7.24% | 478.8만 |
|---|
| 2025.10.30 | ₩50,120 | ₩50,603 | ₩48,523 | ₩48,832 | -2.57% | 335.2만 |
|---|
| 2025.10.29 | ₩51,609 | ₩52,280 | ₩50,241 | ₩50,630 | -1.90% | 279.6만 |
|---|
| 2025.10.28 | ₩51,891 | ₩52,843 | ₩51,099 | ₩51,944 | +0.10% | 211.8만 |
|---|
| 2025.10.27 | ₩52,079 | ₩52,884 | ₩51,461 | ₩51,837 | -0.46% | 199.1만 |
|---|
| 2025.10.24 | ₩55,030 | ₩55,110 | ₩52,240 | ₩52,320 | -4.92% | 335.4만 |
|---|
| 2025.10.23 | ₩52,696 | ₩54,091 | ₩52,253 | ₩53,273 | +1.09% | 267.9만 |
|---|
| 2025.10.22 | ₩52,441 | ₩53,970 | ₩51,770 | ₩52,253 | -0.36% | 199만 |
|---|
| 2025.10.21 | ₩51,810 | ₩53,340 | ₩51,783 | ₩52,025 | +0.41% | 226.3만 |
|---|
| 2025.10.20 | ₩50,335 | ₩51,985 | ₩50,026 | ₩51,126 | +1.57% | 162.5만 |
|---|
| 2025.10.17 | ₩50,938 | ₩51,824 | ₩49,235 | ₩49,610 | -2.61% | 247.4만 |
|---|
| 2025.10.16 | ₩49,396 | ₩51,958 | ₩48,993 | ₩51,247 | +3.75% | 424.3만 |
|---|
| 2025.10.15 | ₩49,181 | ₩50,710 | ₩48,416 | ₩48,564 | -1.25% | 387.9만 |
|---|
| 2025.10.14 | ₩47,866 | ₩49,771 | ₩47,705 | ₩48,993 | +2.35% | 226만 |
|---|
| 2025.10.13 | ₩48,067 | ₩49,785 | ₩47,719 | ₩48,604 | +1.12% | 325.5만 |
|---|
| 2025.10.10 | ₩48,564 | ₩49,221 | ₩46,726 | ₩47,330 | -2.54% | 370.3만 |
|---|