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 | ₩77,679 | ₩79,878 | ₩77,196 | ₩78,913 | +1.59% | 146.6만 |
| 2026.10.08 | ₩79,436 | ₩79,436 | ₩75,493 | ₩77,679 | -2.21% | 255.6만 |
| 2026.10.07 | ₩81,608 | ₩82,319 | ₩76,888 | ₩80,093 | -1.86% | 290.8만 |
| 2026.10.06 | ₩86,732 | ₩89,079 | ₩79,530 | ₩81,139 | -6.45% | 290.4만 |
| 2026.10.05 | ₩84,653 | ₩86,477 | ₩84,022 | ₩85,645 | +1.17% | 201.6만 |
| 2026.10.02 | ₩83,486 | ₩86,316 | ₩83,486 | ₩84,814 | +1.59% | 222.8만 |
| 2026.10.01 | ₩86,235 | ₩86,933 | ₩82,748 | ₩83,070 | -3.67% | 237.8만 |
| 2026.09.30 | ₩86,262 | ₩89,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,839 |
| +0.67% |
| 213.9만 |
| 2026.09.29 | ₩85,310 | ₩86,892 | ₩83,741 | ₩86,517 | +1.41% | 174.5만 |
|---|
| 2026.09.28 | ₩84,787 | ₩87,107 | ₩83,647 | ₩84,867 | +0.09% | 261.3만 |
|---|
| 2026.09.25 | ₩86,276 | ₩87,523 | ₩83,660 | ₩86,074 | -0.23% | 252.6만 |
|---|
| 2026.09.24 | ₩79,355 | ₩87,174 | ₩79,355 | ₩85,833 | +8.16% | 225.7만 |
|---|
| 2026.09.23 | ₩81,407 | ₩83,942 | ₩79,623 | ₩80,026 | -1.70% | 249.9만 |
|---|
| 2026.09.22 | ₩83,540 | ₩83,781 | ₩81,689 | ₩82,091 | -1.73% | 198.2만 |
|---|
| 2026.09.21 | ₩83,218 | ₩84,049 | ₩81,233 | ₩82,587 | -0.76% | 159.8만 |
|---|
| 2026.09.18 | ₩84,988 | ₩85,149 | ₩81,005 | ₩82,333 | -3.12% | 282만 |
|---|
| 2026.09.17 | ₩83,017 | ₩86,396 | ₩82,212 | ₩84,559 | +1.86% | 307.5만 |
|---|
| 2026.09.16 | ₩75,962 | ₩82,775 | ₩75,922 | ₩81,367 | +7.12% | 410.6만 |
|---|
| 2026.09.15 | ₩70,906 | ₩75,560 | ₩70,893 | ₩74,769 | +5.45% | 301만 |
|---|
| 2026.09.14 | ₩71,228 | ₩71,912 | ₩69,122 | ₩70,624 | -0.85% | 278.5만 |
|---|
| 2026.09.11 | ₩72,113 | ₩72,864 | ₩71,188 | ₩71,657 | -0.63% | 209.1만 |
|---|
| 2026.09.10 | ₩71,362 | ₩72,837 | ₩70,517 | ₩71,831 | +0.66% | 188.3만 |
|---|
| 2026.09.09 | ₩77,692 | ₩77,800 | ₩71,697 | ₩72,998 | -6.04% | 296만 |
|---|
| 2026.09.08 | ₩77,223 | ₩78,551 | ₩76,177 | ₩78,282 | +1.37% | 104.1만 |
|---|
| 2026.09.04 | ₩79,556 | ₩80,187 | ₩78,135 | ₩78,457 | -1.38% | 133.4만 |
|---|
| 2026.09.03 | ₩80,227 | ₩80,857 | ₩77,075 | ₩79,677 | -0.69% | 120.9만 |
|---|
| 2026.09.02 | ₩75,144 | ₩79,463 | ₩75,144 | ₩79,154 | +5.34% | 190만 |
|---|
| 2026.09.01 | ₩77,504 | ₩77,786 | ₩74,648 | ₩75,144 | -3.05% | 202.8만 |
|---|
| 2026.08.31 | ₩76,686 | ₩78,269 | ₩75,144 | ₩77,800 | +1.45% | 186만 |
|---|
| 2026.08.28 | ₩78,698 | ₩79,409 | ₩76,244 | ₩76,552 | -2.73% | 192.8만 |
|---|
| 2026.08.27 | ₩77,960 | ₩79,825 | ₩77,263 | ₩79,463 | +1.93% | 243.3만 |
|---|
| 2026.08.26 | ₩75,453 | ₩77,196 | ₩75,453 | ₩76,525 | +1.42% | 252.8만 |
|---|
| 2026.08.25 | ₩76,955 | ₩78,041 | ₩75,104 | ₩76,244 | -0.92% | 162.6만 |
|---|
| 2026.08.24 | ₩79,141 | ₩79,275 | ₩76,311 | ₩76,418 | -3.44% | 117.4만 |
|---|
| 2026.08.21 | ₩79,932 | ₩80,884 | ₩77,867 | ₩79,878 | -0.07% | 320만 |
|---|
| 2026.08.20 | ₩76,539 | ₩82,359 | ₩76,539 | ₩80,361 | +4.99% | 141.5만 |
|---|
| 2026.08.19 | ₩76,378 | ₩82,936 | ₩76,378 | ₩78,658 | +2.99% | 191.4만 |
|---|
| 2026.08.18 | ₩76,418 | ₩78,564 | ₩76,177 | ₩76,257 | -0.21% | 155.4만 |
|---|
| 2026.08.17 | ₩76,753 | ₩77,987 | ₩76,311 | ₩77,344 | +0.77% | 180.8만 |
|---|
| 2026.08.14 | ₩77,250 | ₩78,081 | ₩76,069 | ₩77,384 | +0.17% | 123.1만 |
|---|
| 2026.08.13 | ₩79,489 | ₩80,120 | ₩77,209 | ₩77,692 | -2.26% | 174.8만 |
|---|
| 2026.08.12 | ₩76,619 | ₩79,503 | ₩76,083 | ₩79,489 | +3.75% | 231.1만 |
|---|
| 2026.08.11 | ₩75,184 | ₩77,116 | ₩74,433 | ₩76,472 | +1.71% | 176.9만 |
|---|
| 2026.08.10 | ₩71,268 | ₩75,855 | ₩71,268 | ₩75,533 | +5.98% | 250.3만 |
|---|
| 2026.08.07 | ₩69,766 | ₩71,711 | ₩68,666 | ₩71,630 | +2.67% | 210.7만 |
|---|
| 2026.08.06 | ₩68,908 | ₩69,565 | ₩68,103 | ₩68,760 | -0.21% | 190.5만 |
|---|
| 2026.08.05 | ₩66,816 | ₩71,000 | ₩65,220 | ₩70,370 | +5.32% | 479.8만 |
|---|
| 2026.08.04 | ₩72,515 | ₩75,600 | ₩67,218 | ₩67,459 | -6.97% | 888.1만 |
|---|
| 2026.08.03 | ₩83,271 | ₩86,463 | ₩82,279 | ₩86,249 | +3.58% | 244만 |
|---|
| 2026.07.31 | ₩86,718 | ₩87,576 | ₩82,145 | ₩84,277 | -2.81% | 173.1만 |
|---|
| 2026.07.30 | ₩83,607 | ₩86,410 | ₩82,198 | ₩86,289 | +3.21% | 198.5만 |
|---|
| 2026.07.29 | ₩83,942 | ₩86,141 | ₩81,662 | ₩82,802 | -1.36% | 265.6만 |
|---|
| 2026.07.28 | ₩79,986 | ₩84,841 | ₩79,986 | ₩84,371 | +5.48% | 256.4만 |
|---|
| 2026.07.27 | ₩81,072 | ₩81,863 | ₩79,194 | ₩80,535 | -0.66% | 184.1만 |
|---|
| 2026.07.24 | ₩83,808 | ₩84,063 | ₩79,744 | ₩81,072 | -3.26% | 124.4만 |
|---|
| 2026.07.23 | ₩82,038 | ₩85,136 | ₩81,474 | ₩83,352 | +1.60% | 168.9만 |
|---|
| 2026.07.22 | ₩79,744 | ₩81,461 | ₩79,047 | ₩80,120 | +0.47% | 135.1만 |
|---|
| 2026.07.21 | ₩73,937 | ₩81,769 | ₩73,494 | ₩81,045 | +9.61% | 277.5만 |
|---|
| 2026.07.20 | ₩77,786 | ₩78,068 | ₩75,211 | ₩75,332 | -3.16% | 183.9만 |
|---|
| 2026.07.17 | ₩77,773 | ₩78,819 | ₩76,096 | ₩78,095 | +0.41% | 232.6만 |
|---|
| 2026.07.16 | ₩77,732 | ₩79,570 | ₩77,089 | ₩79,463 | +2.23% | 155.7만 |
|---|
| 2026.07.15 | ₩80,804 | ₩82,091 | ₩77,276 | ₩78,671 | -2.64% | 192.1만 |
|---|
| 2026.07.14 | ₩79,771 | ₩80,817 | ₩78,618 | ₩80,240 | +0.59% | 146.8만 |
|---|
| 2026.07.13 | ₩79,717 | ₩80,790 | ₩78,403 | ₩79,087 | -0.79% | 175.2만 |
|---|
| 2026.07.10 | ₩80,790 | ₩81,595 | ₩79,047 | ₩80,549 | -0.30% | 115만 |
|---|
| 2026.07.09 | ₩77,518 | ₩81,783 | ₩77,183 | ₩81,246 | +4.81% | 160.3만 |
|---|
| 2026.07.08 | ₩77,558 | ₩77,692 | ₩75,010 | ₩76,727 | -1.07% | 165.2만 |
|---|
| 2026.07.07 | ₩82,158 | ₩82,976 | ₩77,317 | ₩78,121 | -4.91% | 233.2만 |
|---|
| 2026.07.06 | ₩82,748 | ₩83,070 | ₩80,240 | ₩82,266 | -0.58% | 244.5만 |
|---|
| 2026.07.02 | ₩82,346 | ₩83,929 | ₩80,549 | ₩82,668 | +0.39% | 364.7만 |
|---|
| 2026.07.01 | ₩80,857 | ₩84,545 | ₩80,307 | ₩81,327 | +0.58% | 277.6만 |
|---|
| 2026.06.30 | ₩80,871 | ₩81,126 | ₩78,712 | ₩80,710 | -0.20% | 200.7만 |
|---|
| 2026.06.29 | ₩81,810 | ₩82,091 | ₩78,940 | ₩80,079 | -2.11% | 203.9만 |
|---|
| 2026.06.26 | ₩81,005 | ₩82,038 | ₩80,187 | ₩81,689 | +0.84% | 232.2만 |
|---|
| 2026.06.25 | ₩80,844 | ₩83,687 | ₩80,012 | ₩81,662 | +1.01% | 279.4만 |
|---|
| 2026.06.24 | ₩74,956 | ₩78,551 | ₩74,420 | ₩78,376 | +4.56% | 186.5만 |
|---|
| 2026.06.23 | ₩74,581 | ₩76,874 | ₩73,629 | ₩73,910 | -0.90% | 214.4만 |
|---|
| 2026.06.22 | ₩77,102 | ₩77,893 | ₩75,520 | ₩75,815 | -1.67% | 248.2만 |
|---|
| 2026.06.18 | ₩74,246 | ₩77,048 | ₩72,784 | ₩76,753 | +3.38% | 198만 |
|---|
| 2026.06.17 | ₩75,211 | ₩75,506 | ₩72,971 | ₩73,401 | -2.41% | 177.5만 |
|---|
| 2026.06.16 | ₩76,137 | ₩76,888 | ₩74,728 | ₩74,836 | -1.71% | 176.4만 |
|---|
| 2026.06.15 | ₩73,441 | ₩76,016 | ₩71,724 | ₩75,949 | +3.41% | 349.9만 |
|---|
| 2026.06.12 | ₩72,757 | ₩73,857 | ₩70,946 | ₩72,730 | -0.04% | 237.2만 |
|---|
| 2026.06.11 | ₩74,366 | ₩74,541 | ₩71,510 | ₩74,004 | -0.49% | 225.6만 |
|---|
| 2026.06.10 | ₩76,043 | ₩77,330 | ₩73,602 | ₩73,655 | -3.14% | 137.6만 |
|---|
| 2026.06.09 | ₩76,888 | ₩78,564 | ₩73,991 | ₩76,767 | -0.16% | 224.8만 |
|---|
| 2026.06.08 | ₩77,263 | ₩78,470 | ₩75,037 | ₩75,453 | -2.34% | 273.3만 |
|---|
| 2026.06.05 | ₩79,637 | ₩80,415 | ₩75,385 | ₩75,627 | -5.04% | 358.8만 |
|---|
| 2026.06.04 | ₩85,592 | ₩86,557 | ₩79,422 | ₩80,428 | -6.03% | 579만 |
|---|
| 2026.06.03 | ₩77,370 | ₩84,519 | ₩75,855 | ₩84,089 | +8.68% | 441.7만 |
|---|
| 2026.06.02 | ₩76,995 | ₩77,840 | ₩75,010 | ₩76,861 | -0.17% | 253.7만 |
|---|
| 2026.06.01 | ₩76,968 | ₩78,618 | ₩76,177 | ₩78,376 | +1.83% | 413.7만 |
|---|
| 2026.05.29 | ₩73,146 | ₩79,100 | ₩72,904 | ₩78,980 | +7.98% | 605.2만 |
|---|
| 2026.05.28 | ₩65,850 | ₩72,971 | ₩65,649 | ₩72,945 | +10.77% | 479.3만 |
|---|
| 2026.05.27 | ₩63,235 | ₩65,314 | ₩62,162 | ₩65,206 | +3.12% | 250.4만 |
|---|
| 2026.05.26 | ₩61,706 | ₩63,436 | ₩60,284 | ₩62,926 | +1.98% | 205.5만 |
|---|
| 2026.05.22 | ₩60,472 | ₩61,558 | ₩60,392 | ₩61,277 | +1.33% | 150.6만 |
|---|
| 2026.05.21 | ₩59,359 | ₩60,646 | ₩58,125 | ₩60,324 | +1.63% | 162.5만 |
|---|
| 2026.05.20 | ₩57,642 | ₩59,506 | ₩55,818 | ₩59,359 | +2.98% | 186.6만 |
|---|
| 2026.05.19 | ₩57,320 | ₩57,817 | ₩56,328 | ₩57,119 | -0.35% | 225.5만 |
|---|
| 2026.05.18 | ₩57,548 | ₩58,863 | ₩56,542 | ₩57,334 | -0.37% | 208.6만 |
|---|
| 2026.05.15 | ₩58,876 | ₩59,158 | ₩57,307 | ₩57,508 | -2.32% | 277.7만 |
|---|
| 2026.05.14 | ₩59,064 | ₩60,338 | ₩58,648 | ₩59,225 | +0.27% | 191.3만 |
|---|
| 2026.05.13 | ₩59,936 | ₩60,673 | ₩58,688 | ₩58,809 | -1.88% | 612.4만 |
|---|
| 2026.05.12 | ₩57,924 | ₩60,271 | ₩57,615 | ₩59,989 | +3.57% | 191.7만 |
|---|
| 2026.05.11 | ₩59,600 | ₩59,748 | ₩57,414 | ₩58,031 | -2.63% | 277.9만 |
|---|
| 2026.05.08 | ₩58,474 | ₩59,587 | ₩56,395 | ₩59,225 | +1.28% | 263.7만 |
|---|
| 2026.05.07 | ₩57,347 | ₩59,386 | ₩57,159 | ₩58,648 | +2.27% | 281.7만 |
|---|
| 2026.05.06 | ₩56,154 | ₩58,138 | ₩53,659 | ₩56,730 | +1.03% | 314.6만 |
|---|
| 2026.05.05 | ₩48,992 | ₩51,674 | ₩48,992 | ₩50,977 | +4.05% | 252.4만 |
|---|
| 2026.05.04 | ₩48,643 | ₩49,877 | ₩47,932 | ₩48,804 | +0.33% | 129만 |
|---|
| 2026.05.01 | ₩49,461 | ₩49,461 | ₩47,879 | ₩49,341 | -0.24% | 156만 |
|---|
| 2026.04.30 | ₩46,497 | ₩49,434 | ₩46,363 | ₩49,233 | +5.88% | 232만 |
|---|
| 2026.04.29 | ₩48,402 | ₩49,327 | ₩45,331 | ₩45,988 | -4.99% | 316.5만 |
|---|
| 2026.04.28 | ₩48,737 | ₩48,804 | ₩47,798 | ₩48,630 | -0.22% | 96.3만 |
|---|
| 2026.04.27 | ₩49,193 | ₩49,729 | ₩48,415 | ₩48,992 | -0.41% | 167.6만 |
|---|
| 2026.04.24 | ₩48,898 | ₩49,797 | ₩48,603 | ₩49,019 | +0.25% | 139.5만 |
|---|
| 2026.04.23 | ₩51,540 | ₩52,090 | ₩46,779 | ₩48,576 | -5.75% | 316만 |
|---|
| 2026.04.22 | ₩54,410 | ₩54,410 | ₩52,720 | ₩53,203 | -2.22% | 142.8만 |
|---|
| 2026.04.21 | ₩55,335 | ₩57,186 | ₩53,216 | ₩53,766 | -2.84% | 188.1만 |
|---|
| 2026.04.20 | ₩54,236 | ₩55,349 | ₩53,230 | ₩55,121 | +1.63% | 326.2만 |
|---|
| 2026.04.17 | ₩53,739 | ₩54,611 | ₩53,190 | ₩54,584 | +1.57% | 313.7만 |
|---|
| 2026.04.16 | ₩52,948 | ₩53,257 | ₩51,862 | ₩52,224 | -1.37% | 151.2만 |
|---|
| 2026.04.15 | ₩53,511 | ₩54,651 | ₩52,559 | ₩52,948 | -1.05% | 153.8만 |
|---|
| 2026.04.14 | ₩53,029 | ₩54,692 | ₩52,707 | ₩53,511 | +0.91% | 195.5만 |
|---|
| 2026.04.13 | ₩50,212 | ₩52,600 | ₩50,212 | ₩52,372 | +4.30% | 136.8만 |
|---|
| 2026.04.10 | ₩51,017 | ₩51,580 | ₩50,360 | ₩50,413 | -1.18% | 125.4만 |
|---|
| 2026.04.09 | ₩50,588 | ₩51,352 | ₩48,978 | ₩50,936 | +0.69% | 148.5만 |
|---|
| 2026.04.08 | ₩52,331 | ₩53,404 | ₩50,722 | ₩51,299 | -1.97% | 161.3만 |
|---|
| 2026.04.07 | ₩49,126 | ₩49,636 | ₩48,281 | ₩49,180 | +0.11% | 144.9만 |
|---|
| 2026.04.06 | ₩49,300 | ₩49,582 | ₩48,590 | ₩49,273 | -0.05% | 152.4만 |
|---|
| 2026.04.02 | ₩46,779 | ₩50,440 | ₩46,631 | ₩49,300 | +5.39% | 145.9만 |
|---|
| 2026.04.01 | ₩49,126 | ₩49,341 | ₩48,268 | ₩48,388 | -1.50% | 259.2만 |
|---|
| 2026.03.31 | ₩46,833 | ₩49,045 | ₩46,497 | ₩48,442 | +3.44% | 198.9만 |
|---|
| 2026.03.30 | ₩44,807 | ₩47,034 | ₩44,714 | ₩46,015 | +2.69% | 136.8만 |
|---|
| 2026.03.27 | ₩46,913 | ₩47,114 | ₩44,405 | ₩45,223 | -3.60% | 198.2만 |
|---|
| 2026.03.26 | ₩47,396 | ₩49,032 | ₩47,315 | ₩47,396 | 0.00% | 177.6만 |
|---|
| 2026.03.25 | ₩48,522 | ₩49,622 | ₩46,698 | ₩48,013 | -1.05% | 200.2만 |
|---|
| 2026.03.24 | ₩46,216 | ₩49,220 | ₩45,840 | ₩48,026 | +3.92% | 235.6만 |
|---|
| 2026.03.23 | ₩46,162 | ₩47,061 | ₩45,277 | ₩46,752 | +1.28% | 264.4만 |
|---|
| 2026.03.20 | ₩44,834 | ₩46,001 | ₩44,486 | ₩44,727 | -0.24% | 254.6만 |
|---|
| 2026.03.19 | ₩45,250 | ₩46,457 | ₩44,754 | ₩45,103 | -0.33% | 201.3만 |
|---|
| 2026.03.18 | ₩45,062 | ₩46,444 | ₩44,539 | ₩45,639 | +1.28% | 201.9만 |
|---|
| 2026.03.17 | ₩44,365 | ₩45,921 | ₩44,365 | ₩45,250 | +2.00% | 185.9만 |
|---|
| 2026.03.16 | ₩45,599 | ₩46,926 | ₩43,413 | ₩43,936 | -3.65% | 341.1만 |
|---|
| 2026.03.13 | ₩47,530 | ₩48,174 | ₩44,875 | ₩45,263 | -4.77% | 443만 |
|---|
| 2026.03.12 | ₩48,992 | ₩49,501 | ₩46,926 | ₩47,007 | -4.05% | 223.3만 |
|---|
| 2026.03.11 | ₩49,059 | ₩49,890 | ₩48,482 | ₩49,367 | +0.63% | 120만 |
|---|
| 2026.03.10 | ₩50,105 | ₩50,843 | ₩48,335 | ₩49,086 | -2.03% | 207.9만 |
|---|
| 2026.03.09 | ₩48,724 | ₩50,226 | ₩48,254 | ₩49,890 | +2.39% | 274.2만 |
|---|
| 2026.03.06 | ₩50,668 | ₩51,634 | ₩48,978 | ₩49,193 | -2.91% | 172.7만 |
|---|
| 2026.03.05 | ₩50,722 | ₩53,029 | ₩50,440 | ₩51,634 | +1.80% | 194.1만 |
|---|
| 2026.03.04 | ₩53,056 | ₩53,485 | ₩51,580 | ₩51,634 | -2.68% | 146.9만 |
|---|
| 2026.03.03 | ₩51,875 | ₩52,948 | ₩50,400 | ₩52,667 | +1.53% | 128.8만 |
|---|
| 2026.03.02 | ₩53,552 | ₩53,686 | ₩51,714 | ₩53,391 | -0.30% | 144.5만 |
|---|
| 2026.02.27 | ₩54,383 | ₩54,544 | ₩53,552 | ₩53,793 | -1.09% | 186만 |
|---|
| 2026.02.26 | ₩53,498 | ₩55,657 | ₩52,962 | ₩55,014 | +2.83% | 283.7만 |
|---|
| 2026.02.25 | ₩54,236 | ₩54,236 | ₩52,787 | ₩53,498 | -1.36% | 165.8만 |
|---|
| 2026.02.24 | ₩53,243 | ₩54,598 | ₩52,345 | ₩53,337 | +0.18% | 211.7만 |
|---|
| 2026.02.23 | ₩50,856 | ₩53,780 | ₩50,413 | ₩53,056 | +4.32% | 245.3만 |
|---|
| 2026.02.20 | ₩51,379 | ₩52,224 | ₩50,561 | ₩51,339 | -0.08% | 211.4만 |
|---|
| 2026.02.19 | ₩53,163 | ₩53,444 | ₩51,164 | ₩51,983 | -2.22% | 201.7만 |
|---|
| 2026.02.18 | ₩51,124 | ₩53,699 | ₩50,950 | ₩53,324 | +4.30% | 258.6만 |
|---|
| 2026.02.17 | ₩49,488 | ₩51,232 | ₩48,992 | ₩51,124 | +3.31% | 363만 |
|---|
| 2026.02.13 | ₩49,542 | ₩50,682 | ₩48,429 | ₩48,965 | -1.16% | 345.5만 |
|---|
| 2026.02.12 | ₩52,519 | ₩54,289 | ₩47,771 | ₩50,306 | -4.21% | 718.5만 |
|---|
| 2026.02.11 | ₩55,322 | ₩56,918 | ₩55,268 | ₩56,905 | +2.86% | 378.5만 |
|---|
| 2026.02.10 | ₩56,234 | ₩57,106 | ₩55,537 | ₩55,765 | -0.83% | 215.6만 |
|---|
| 2026.02.09 | ₩55,724 | ₩56,502 | ₩54,786 | ₩56,462 | +1.32% | 135.5만 |
|---|
| 2026.02.06 | ₩55,040 | ₩56,945 | ₩54,651 | ₩56,234 | +2.17% | 206만 |
|---|
| 2026.02.05 | ₩56,891 | ₩58,152 | ₩54,598 | ₩55,040 | -3.25% | 206.7만 |
|---|
| 2026.02.04 | ₩57,535 | ₩58,997 | ₩56,931 | ₩57,079 | -0.79% | 232.6만 |
|---|
| 2026.02.03 | ₩58,541 | ₩59,681 | ₩56,650 | ₩57,213 | -2.27% | 176.9만 |
|---|
| 2026.02.02 | ₩59,399 | ₩59,399 | ₩57,951 | ₩58,675 | -1.22% | 168.9만 |
|---|
| 2026.01.30 | ₩59,091 | ₩60,324 | ₩58,380 | ₩59,399 | +0.52% | 185.8만 |
|---|
| 2026.01.29 | ₩62,403 | ₩62,430 | ₩58,621 | ₩59,319 | -4.94% | 403.9만 |
|---|
| 2026.01.28 | ₩63,919 | ₩64,080 | ₩61,692 | ₩62,430 | -2.33% | 218.2만 |
|---|
| 2026.01.27 | ₩64,670 | ₩66,373 | ₩63,878 | ₩63,932 | -1.14% | 139.5만 |
|---|
| 2026.01.26 | ₩66,722 | ₩67,714 | ₩64,898 | ₩64,965 | -2.63% | 251.4만 |
|---|
| 2026.01.23 | ₩69,136 | ₩69,847 | ₩66,279 | ₩67,500 | -2.37% | 234.5만 |
|---|
| 2026.01.22 | ₩70,249 | ₩71,751 | ₩69,203 | ₩69,887 | -0.52% | 188.5만 |
|---|
| 2026.01.21 | ₩67,272 | ₩69,873 | ₩66,990 | ₩69,672 | +3.57% | 204만 |
|---|
| 2026.01.20 | ₩63,476 | ₩67,942 | ₩62,792 | ₩66,842 | +5.30% | 347.6만 |
|---|
| 2026.01.16 | ₩66,319 | ₩66,856 | ₩64,402 | ₩64,898 | -2.14% | 235.9만 |
|---|
| 2026.01.15 | ₩65,984 | ₩66,507 | ₩64,160 | ₩66,333 | +0.53% | 338.5만 |
|---|
| 2026.01.14 | ₩67,714 | ₩67,982 | ₩65,367 | ₩65,904 | -2.67% | 299.7만 |
|---|
| 2026.01.13 | ₩70,946 | ₩72,408 | ₩65,850 | ₩68,237 | -3.82% | 486.9만 |
|---|
| 2026.01.12 | ₩73,763 | ₩75,399 | ₩69,484 | ₩71,630 | -2.89% | 307.7만 |
|---|
| 2026.01.09 | ₩71,885 | ₩73,186 | ₩70,008 | ₩73,038 | +1.60% | 216.9만 |
|---|
| 2026.01.08 | ₩70,866 | ₩71,201 | ₩69,337 | ₩70,383 | -0.68% | 210.5만 |
|---|
| 2026.01.07 | ₩69,967 | ₩71,443 | ₩69,672 | ₩71,094 | +1.61% | 185.1만 |
|---|
| 2026.01.06 | ₩69,860 | ₩71,711 | ₩69,176 | ₩70,638 | +1.11% | 386.4만 |
|---|
| 2026.01.05 | ₩64,455 | ₩68,787 | ₩64,026 | ₩68,733 | +6.64% | 328.8만 |
|---|
| 2026.01.02 | ₩63,288 | ₩64,790 | ₩62,832 | ₩64,522 | +1.95% | 156.1만 |
|---|
| 2025.12.31 | ₩63,744 | ₩64,630 | ₩63,020 | ₩63,181 | -0.88% | 153.6만 |
|---|
| 2025.12.30 | ₩64,858 | ₩65,354 | ₩63,409 | ₩63,718 | -1.76% | 122.1만 |
|---|
| 2025.12.29 | ₩64,267 | ₩65,340 | ₩64,106 | ₩64,965 | +1.09% | 131.7만 |
|---|
| 2025.12.26 | ₩64,415 | ₩64,643 | ₩63,878 | ₩64,388 | -0.04% | 74.8만 |
|---|
| 2025.12.24 | ₩64,522 | ₩64,925 | ₩63,731 | ₩64,536 | +0.02% | 68.1만 |
|---|
| 2025.12.23 | ₩64,978 | ₩64,978 | ₩63,758 | ₩64,402 | -0.89% | 149.4만 |
|---|
| 2025.12.22 | ₩62,953 | ₩65,917 | ₩62,376 | ₩65,407 | +3.90% | 353.3만 |
|---|
| 2025.12.19 | ₩60,459 | ₩62,806 | ₩59,962 | ₩62,336 | +3.11% | 300.2만 |
|---|
| 2025.12.18 | ₩60,311 | ₩61,236 | ₩59,533 | ₩59,895 | -0.69% | 153.9만 |
|---|
| 2025.12.17 | ₩60,016 | ₩61,585 | ₩59,319 | ₩59,560 | -0.76% | 136.8만 |
|---|
| 2025.12.16 | ₩61,733 | ₩61,759 | ₩59,158 | ₩60,298 | -2.32% | 147.5만 |
|---|
| 2025.12.15 | ₩62,148 | ₩62,457 | ₩59,962 | ₩61,250 | -1.45% | 142.5만 |
|---|
| 2025.12.12 | ₩62,189 | ₩64,241 | ₩60,351 | ₩60,526 | -2.67% | 171.2만 |
|---|
| 2025.12.11 | ₩62,712 | ₩63,476 | ₩61,558 | ₩62,189 | -0.83% | 246.6만 |
|---|
| 2025.12.10 | ₩62,806 | ₩64,214 | ₩62,041 | ₩62,926 | +0.19% | 341.7만 |
|---|
| 2025.12.09 | ₩60,338 | ₩62,242 | ₩60,298 | ₩60,834 | +0.82% | 183.8만 |
|---|
| 2025.12.08 | ₩63,919 | ₩64,334 | ₩60,767 | ₩61,692 | -3.48% | 251.4만 |
|---|
| 2025.12.05 | ₩64,858 | ₩65,340 | ₩63,624 | ₩64,415 | -0.68% | 221.7만 |
|---|
| 2025.12.04 | ₩63,557 | ₩65,501 | ₩60,848 | ₩64,884 | +2.09% | 261.5만 |
|---|
| 2025.12.03 | ₩63,423 | ₩65,448 | ₩63,423 | ₩64,187 | +1.21% | 158.9만 |
|---|
| 2025.12.02 | ₩64,133 | ₩64,723 | ₩63,074 | ₩63,423 | -1.11% | 229.7만 |
|---|
| 2025.12.01 | ₩65,206 | ₩66,239 | ₩63,811 | ₩64,187 | -1.56% | 264.2만 |
|---|
| 2025.11.28 | ₩65,716 | ₩65,971 | ₩65,018 | ₩65,461 | -0.39% | 104.9만 |
|---|
| 2025.11.26 | ₩66,333 | ₩66,333 | ₩64,294 | ₩65,756 | -0.87% | 252만 |
|---|
| 2025.11.25 | ₩63,610 | ₩66,681 | ₩63,476 | ₩66,158 | +4.01% | 300.9만 |
|---|
| 2025.11.24 | ₩63,074 | ₩64,120 | ₩62,041 | ₩63,785 | +1.13% | 215.7만 |
|---|
| 2025.11.21 | ₩59,278 | ₩63,744 | ₩58,796 | ₩63,396 | +6.95% | 285.5만 |
|---|
| 2025.11.20 | ₩59,493 | ₩61,344 | ₩58,487 | ₩58,796 | -1.17% | 298만 |
|---|
| 2025.11.19 | ₩57,213 | ₩58,635 | ₩57,213 | ₩58,192 | +1.71% | 252.3만 |
|---|
| 2025.11.18 | ₩55,926 | ₩57,870 | ₩55,657 | ₩57,213 | +2.30% | 288.5만 |
|---|
| 2025.11.17 | ₩55,617 | ₩57,253 | ₩54,866 | ₩56,019 | +0.72% | 242.7만 |
|---|
| 2025.11.14 | ₩55,228 | ₩56,449 | ₩54,504 | ₩55,818 | +1.07% | 177.6만 |
|---|
| 2025.11.13 | ₩56,301 | ₩58,165 | ₩55,939 | ₩56,046 | -0.45% | 267만 |
|---|
| 2025.11.12 | ₩55,242 | ₩57,361 | ₩55,000 | ₩56,985 | +3.16% | 280만 |
|---|
| 2025.11.11 | ₩54,450 | ₩56,073 | ₩54,316 | ₩55,966 | +2.78% | 228.2만 |
|---|
| 2025.11.10 | ₩53,793 | ₩54,960 | ₩53,525 | ₩54,692 | +1.67% | 193만 |
|---|
| 2025.11.07 | ₩51,916 | ₩53,753 | ₩51,540 | ₩53,552 | +3.15% | 232.2만 |
|---|
| 2025.11.06 | ₩53,739 | ₩54,236 | ₩51,969 | ₩52,720 | -1.90% | 261.2만 |
|---|
| 2025.11.05 | ₩52,908 | ₩54,638 | ₩52,559 | ₩53,914 | +1.90% | 332.7만 |
|---|
| 2025.11.04 | ₩51,808 | ₩54,571 | ₩51,339 | ₩54,155 | +4.53% | 512.8만 |
|---|
| 2025.11.03 | ₩50,628 | ₩53,471 | ₩49,622 | ₩51,916 | +2.54% | 425.5만 |
|---|
| 2025.10.31 | ₩48,697 | ₩52,600 | ₩48,362 | ₩52,224 | +7.24% | 478.8만 |
|---|
| 2025.10.30 | ₩50,105 | ₩50,588 | ₩48,509 | ₩48,817 | -2.57% | 335.2만 |
|---|
| 2025.10.29 | ₩51,594 | ₩52,264 | ₩50,226 | ₩50,615 | -1.90% | 279.6만 |
|---|
| 2025.10.28 | ₩51,875 | ₩52,828 | ₩51,084 | ₩51,929 | +0.10% | 211.8만 |
|---|
| 2025.10.27 | ₩52,063 | ₩52,868 | ₩51,446 | ₩51,822 | -0.46% | 199.1만 |
|---|
| 2025.10.24 | ₩55,014 | ₩55,094 | ₩52,224 | ₩52,304 | -4.92% | 335.4만 |
|---|
| 2025.10.23 | ₩52,680 | ₩54,075 | ₩52,237 | ₩53,257 | +1.09% | 267.9만 |
|---|
| 2025.10.22 | ₩52,425 | ₩53,954 | ₩51,755 | ₩52,237 | -0.36% | 199만 |
|---|
| 2025.10.21 | ₩51,795 | ₩53,324 | ₩51,768 | ₩52,009 | +0.41% | 226.3만 |
|---|
| 2025.10.20 | ₩50,320 | ₩51,969 | ₩50,011 | ₩51,111 | +1.57% | 162.5만 |
|---|
| 2025.10.17 | ₩50,923 | ₩51,808 | ₩49,220 | ₩49,595 | -2.61% | 247.4만 |
|---|
| 2025.10.16 | ₩49,381 | ₩51,942 | ₩48,978 | ₩51,232 | +3.75% | 424.3만 |
|---|
| 2025.10.15 | ₩49,166 | ₩50,695 | ₩48,402 | ₩48,549 | -1.25% | 387.9만 |
|---|
| 2025.10.14 | ₩47,852 | ₩49,756 | ₩47,691 | ₩48,978 | +2.35% | 226만 |
|---|
| 2025.10.13 | ₩48,053 | ₩49,770 | ₩47,704 | ₩48,590 | +1.12% | 325.5만 |
|---|
| 2025.10.10 | ₩48,549 | ₩49,206 | ₩46,712 | ₩47,315 | -2.54% | 370.3만 |
|---|