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 | ₩77,677 | ₩79,876 | ₩77,194 | ₩78,910 | +1.59% | 146.6만 |
| 2026.10.08 | ₩79,433 | ₩79,433 | ₩75,491 | ₩77,677 | -2.21% | 255.6만 |
| 2026.10.07 | ₩81,606 | ₩82,317 | ₩76,885 | ₩80,090 | -1.86% | 290.8만 |
| 2026.10.06 | ₩86,729 | ₩89,076 | ₩79,527 | ₩81,137 | -6.45% | 290.4만 |
| 2026.10.05 | ₩84,650 | ₩86,474 | ₩84,020 | ₩85,643 | +1.17% | 201.6만 |
| 2026.10.02 | ₩83,483 | ₩86,313 | ₩83,483 | ₩84,811 | +1.59% | 222.8만 |
| 2026.10.01 | ₩86,233 | ₩86,930 | ₩82,746 | ₩83,068 | -3.67% | 237.8만 |
| 2026.09.30 | ₩86,260 | ₩89,827 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩86,836 |
| +0.67% |
| 213.9만 |
| 2026.09.29 | ₩85,307 | ₩86,890 | ₩83,738 | ₩86,514 | +1.41% | 174.5만 |
|---|
| 2026.09.28 | ₩84,784 | ₩87,104 | ₩83,644 | ₩84,865 | +0.09% | 261.3만 |
|---|
| 2026.09.25 | ₩86,273 | ₩87,520 | ₩83,658 | ₩86,072 | -0.23% | 252.6만 |
|---|
| 2026.09.24 | ₩79,353 | ₩87,172 | ₩79,353 | ₩85,830 | +8.16% | 225.7만 |
|---|
| 2026.09.23 | ₩81,405 | ₩83,939 | ₩79,621 | ₩80,023 | -1.70% | 249.9만 |
|---|
| 2026.09.22 | ₩83,537 | ₩83,779 | ₩81,686 | ₩82,089 | -1.73% | 198.2만 |
|---|
| 2026.09.21 | ₩83,215 | ₩84,047 | ₩81,230 | ₩82,585 | -0.76% | 159.8만 |
|---|
| 2026.09.18 | ₩84,986 | ₩85,146 | ₩81,002 | ₩82,330 | -3.12% | 282만 |
|---|
| 2026.09.17 | ₩83,014 | ₩86,394 | ₩82,209 | ₩84,556 | +1.86% | 307.5만 |
|---|
| 2026.09.16 | ₩75,960 | ₩82,773 | ₩75,920 | ₩81,365 | +7.12% | 410.6만 |
|---|
| 2026.09.15 | ₩70,904 | ₩75,558 | ₩70,891 | ₩74,766 | +5.45% | 301만 |
|---|
| 2026.09.14 | ₩71,226 | ₩71,910 | ₩69,120 | ₩70,622 | -0.85% | 278.5만 |
|---|
| 2026.09.11 | ₩72,111 | ₩72,862 | ₩71,186 | ₩71,655 | -0.63% | 209.1만 |
|---|
| 2026.09.10 | ₩71,360 | ₩72,835 | ₩70,515 | ₩71,829 | +0.66% | 188.3만 |
|---|
| 2026.09.09 | ₩77,690 | ₩77,797 | ₩71,695 | ₩72,996 | -6.04% | 296만 |
|---|
| 2026.09.08 | ₩77,221 | ₩78,548 | ₩76,174 | ₩78,280 | +1.37% | 104.1만 |
|---|
| 2026.09.04 | ₩79,554 | ₩80,184 | ₩78,132 | ₩78,454 | -1.38% | 133.4만 |
|---|
| 2026.09.03 | ₩80,225 | ₩80,855 | ₩77,073 | ₩79,675 | -0.69% | 120.9만 |
|---|
| 2026.09.02 | ₩75,142 | ₩79,460 | ₩75,142 | ₩79,152 | +5.34% | 190만 |
|---|
| 2026.09.01 | ₩77,502 | ₩77,784 | ₩74,646 | ₩75,142 | -3.05% | 202.8만 |
|---|
| 2026.08.31 | ₩76,684 | ₩78,267 | ₩75,142 | ₩77,797 | +1.45% | 186만 |
|---|
| 2026.08.28 | ₩78,696 | ₩79,407 | ₩76,242 | ₩76,550 | -2.73% | 192.8만 |
|---|
| 2026.08.27 | ₩77,958 | ₩79,822 | ₩77,261 | ₩79,460 | +1.93% | 243.3만 |
|---|
| 2026.08.26 | ₩75,450 | ₩77,194 | ₩75,450 | ₩76,523 | +1.42% | 252.8만 |
|---|
| 2026.08.25 | ₩76,952 | ₩78,039 | ₩75,102 | ₩76,242 | -0.92% | 162.6만 |
|---|
| 2026.08.24 | ₩79,138 | ₩79,272 | ₩76,309 | ₩76,416 | -3.44% | 117.4만 |
|---|
| 2026.08.21 | ₩79,930 | ₩80,882 | ₩77,864 | ₩79,876 | -0.07% | 320만 |
|---|
| 2026.08.20 | ₩76,537 | ₩82,357 | ₩76,537 | ₩80,359 | +4.99% | 141.5만 |
|---|
| 2026.08.19 | ₩76,376 | ₩82,934 | ₩76,376 | ₩78,656 | +2.99% | 191.4만 |
|---|
| 2026.08.18 | ₩76,416 | ₩78,562 | ₩76,174 | ₩76,255 | -0.21% | 155.4만 |
|---|
| 2026.08.17 | ₩76,751 | ₩77,985 | ₩76,309 | ₩77,341 | +0.77% | 180.8만 |
|---|
| 2026.08.14 | ₩77,247 | ₩78,079 | ₩76,067 | ₩77,381 | +0.17% | 123.1만 |
|---|
| 2026.08.13 | ₩79,487 | ₩80,117 | ₩77,207 | ₩77,690 | -2.26% | 174.8만 |
|---|
| 2026.08.12 | ₩76,617 | ₩79,500 | ₩76,081 | ₩79,487 | +3.75% | 231.1만 |
|---|
| 2026.08.11 | ₩75,182 | ₩77,113 | ₩74,431 | ₩76,470 | +1.71% | 176.9만 |
|---|
| 2026.08.10 | ₩71,266 | ₩75,853 | ₩71,266 | ₩75,531 | +5.98% | 250.3만 |
|---|
| 2026.08.07 | ₩69,764 | ₩71,709 | ₩68,664 | ₩71,628 | +2.67% | 210.7만 |
|---|
| 2026.08.06 | ₩68,906 | ₩69,563 | ₩68,101 | ₩68,758 | -0.21% | 190.5만 |
|---|
| 2026.08.05 | ₩66,814 | ₩70,998 | ₩65,218 | ₩70,368 | +5.32% | 479.8만 |
|---|
| 2026.08.04 | ₩72,513 | ₩75,598 | ₩67,216 | ₩67,457 | -6.97% | 888.1만 |
|---|
| 2026.08.03 | ₩83,269 | ₩86,461 | ₩82,276 | ₩86,246 | +3.58% | 244만 |
|---|
| 2026.07.31 | ₩86,716 | ₩87,574 | ₩82,142 | ₩84,275 | -2.81% | 173.1만 |
|---|
| 2026.07.30 | ₩83,604 | ₩86,407 | ₩82,196 | ₩86,286 | +3.21% | 198.5만 |
|---|
| 2026.07.29 | ₩83,939 | ₩86,139 | ₩81,660 | ₩82,800 | -1.36% | 265.6만 |
|---|
| 2026.07.28 | ₩79,983 | ₩84,838 | ₩79,983 | ₩84,369 | +5.48% | 256.4만 |
|---|
| 2026.07.27 | ₩81,069 | ₩81,861 | ₩79,192 | ₩80,533 | -0.66% | 184.1만 |
|---|
| 2026.07.24 | ₩83,805 | ₩84,060 | ₩79,742 | ₩81,069 | -3.26% | 124.4만 |
|---|
| 2026.07.23 | ₩82,035 | ₩85,133 | ₩81,472 | ₩83,349 | +1.60% | 168.9만 |
|---|
| 2026.07.22 | ₩79,742 | ₩81,458 | ₩79,044 | ₩80,117 | +0.47% | 135.1만 |
|---|
| 2026.07.21 | ₩73,935 | ₩81,767 | ₩73,492 | ₩81,043 | +9.61% | 277.5만 |
|---|
| 2026.07.20 | ₩77,784 | ₩78,065 | ₩75,209 | ₩75,330 | -3.16% | 183.9만 |
|---|
| 2026.07.17 | ₩77,770 | ₩78,816 | ₩76,094 | ₩78,092 | +0.41% | 232.6만 |
|---|
| 2026.07.16 | ₩77,730 | ₩79,567 | ₩77,086 | ₩79,460 | +2.23% | 155.7만 |
|---|
| 2026.07.15 | ₩80,801 | ₩82,089 | ₩77,274 | ₩78,669 | -2.64% | 192.1만 |
|---|
| 2026.07.14 | ₩79,769 | ₩80,815 | ₩78,615 | ₩80,238 | +0.59% | 146.8만 |
|---|
| 2026.07.13 | ₩79,715 | ₩80,788 | ₩78,401 | ₩79,085 | -0.79% | 175.2만 |
|---|
| 2026.07.10 | ₩80,788 | ₩81,593 | ₩79,044 | ₩80,546 | -0.30% | 115만 |
|---|
| 2026.07.09 | ₩77,516 | ₩81,780 | ₩77,180 | ₩81,244 | +4.81% | 160.3만 |
|---|
| 2026.07.08 | ₩77,556 | ₩77,690 | ₩75,008 | ₩76,724 | -1.07% | 165.2만 |
|---|
| 2026.07.07 | ₩82,156 | ₩82,974 | ₩77,314 | ₩78,119 | -4.91% | 233.2만 |
|---|
| 2026.07.06 | ₩82,746 | ₩83,068 | ₩80,238 | ₩82,263 | -0.58% | 244.5만 |
|---|
| 2026.07.02 | ₩82,344 | ₩83,926 | ₩80,546 | ₩82,665 | +0.39% | 364.7만 |
|---|
| 2026.07.01 | ₩80,855 | ₩84,543 | ₩80,305 | ₩81,324 | +0.58% | 277.6만 |
|---|
| 2026.06.30 | ₩80,868 | ₩81,123 | ₩78,709 | ₩80,707 | -0.20% | 200.7만 |
|---|
| 2026.06.29 | ₩81,807 | ₩82,089 | ₩78,937 | ₩80,077 | -2.11% | 203.9만 |
|---|
| 2026.06.26 | ₩81,002 | ₩82,035 | ₩80,184 | ₩81,686 | +0.84% | 232.2만 |
|---|
| 2026.06.25 | ₩80,842 | ₩83,685 | ₩80,010 | ₩81,660 | +1.01% | 279.4만 |
|---|
| 2026.06.24 | ₩74,954 | ₩78,548 | ₩74,418 | ₩78,374 | +4.56% | 186.5만 |
|---|
| 2026.06.23 | ₩74,579 | ₩76,872 | ₩73,626 | ₩73,908 | -0.90% | 214.4만 |
|---|
| 2026.06.22 | ₩77,100 | ₩77,891 | ₩75,517 | ₩75,812 | -1.67% | 248.2만 |
|---|
| 2026.06.18 | ₩74,243 | ₩77,046 | ₩72,781 | ₩76,751 | +3.38% | 198만 |
|---|
| 2026.06.17 | ₩75,209 | ₩75,504 | ₩72,969 | ₩73,398 | -2.41% | 177.5만 |
|---|
| 2026.06.16 | ₩76,134 | ₩76,885 | ₩74,726 | ₩74,833 | -1.71% | 176.4만 |
|---|
| 2026.06.15 | ₩73,439 | ₩76,014 | ₩71,722 | ₩75,946 | +3.41% | 349.9만 |
|---|
| 2026.06.12 | ₩72,755 | ₩73,854 | ₩70,944 | ₩72,728 | -0.04% | 237.2만 |
|---|
| 2026.06.11 | ₩74,364 | ₩74,538 | ₩71,507 | ₩74,002 | -0.49% | 225.6만 |
|---|
| 2026.06.10 | ₩76,040 | ₩77,328 | ₩73,600 | ₩73,653 | -3.14% | 137.6만 |
|---|
| 2026.06.09 | ₩76,885 | ₩78,562 | ₩73,988 | ₩76,765 | -0.16% | 224.8만 |
|---|
| 2026.06.08 | ₩77,261 | ₩78,468 | ₩75,035 | ₩75,450 | -2.34% | 273.3만 |
|---|
| 2026.06.05 | ₩79,635 | ₩80,412 | ₩75,383 | ₩75,625 | -5.04% | 358.8만 |
|---|
| 2026.06.04 | ₩85,589 | ₩86,555 | ₩79,420 | ₩80,426 | -6.03% | 579만 |
|---|
| 2026.06.03 | ₩77,368 | ₩84,516 | ₩75,853 | ₩84,087 | +8.68% | 441.7만 |
|---|
| 2026.06.02 | ₩76,993 | ₩77,837 | ₩75,008 | ₩76,858 | -0.17% | 253.7만 |
|---|
| 2026.06.01 | ₩76,966 | ₩78,615 | ₩76,174 | ₩78,374 | +1.83% | 413.7만 |
|---|
| 2026.05.29 | ₩73,144 | ₩79,098 | ₩72,902 | ₩78,977 | +7.98% | 605.2만 |
|---|
| 2026.05.28 | ₩65,848 | ₩72,969 | ₩65,647 | ₩72,942 | +10.77% | 479.3만 |
|---|
| 2026.05.27 | ₩63,233 | ₩65,312 | ₩62,160 | ₩65,204 | +3.12% | 250.4만 |
|---|
| 2026.05.26 | ₩61,704 | ₩63,434 | ₩60,282 | ₩62,924 | +1.98% | 205.5만 |
|---|
| 2026.05.22 | ₩60,470 | ₩61,556 | ₩60,390 | ₩61,275 | +1.33% | 150.6만 |
|---|
| 2026.05.21 | ₩59,357 | ₩60,645 | ₩58,123 | ₩60,323 | +1.63% | 162.5만 |
|---|
| 2026.05.20 | ₩57,640 | ₩59,505 | ₩55,817 | ₩59,357 | +2.98% | 186.6만 |
|---|
| 2026.05.19 | ₩57,319 | ₩57,815 | ₩56,326 | ₩57,117 | -0.35% | 225.5만 |
|---|
| 2026.05.18 | ₩57,547 | ₩58,861 | ₩56,541 | ₩57,332 | -0.37% | 208.6만 |
|---|
| 2026.05.15 | ₩58,874 | ₩59,156 | ₩57,305 | ₩57,506 | -2.32% | 277.7만 |
|---|
| 2026.05.14 | ₩59,062 | ₩60,336 | ₩58,646 | ₩59,223 | +0.27% | 191.3만 |
|---|
| 2026.05.13 | ₩59,934 | ₩60,671 | ₩58,687 | ₩58,807 | -1.88% | 612.4만 |
|---|
| 2026.05.12 | ₩57,922 | ₩60,269 | ₩57,614 | ₩59,987 | +3.57% | 191.7만 |
|---|
| 2026.05.11 | ₩59,598 | ₩59,746 | ₩57,412 | ₩58,029 | -2.63% | 277.9만 |
|---|
| 2026.05.08 | ₩58,472 | ₩59,585 | ₩56,393 | ₩59,223 | +1.28% | 263.7만 |
|---|
| 2026.05.07 | ₩57,345 | ₩59,384 | ₩57,158 | ₩58,646 | +2.27% | 281.7만 |
|---|
| 2026.05.06 | ₩56,152 | ₩58,137 | ₩53,657 | ₩56,729 | +1.03% | 314.6만 |
|---|
| 2026.05.05 | ₩48,990 | ₩51,673 | ₩48,990 | ₩50,975 | +4.05% | 252.4만 |
|---|
| 2026.05.04 | ₩48,642 | ₩49,876 | ₩47,931 | ₩48,803 | +0.33% | 129만 |
|---|
| 2026.05.01 | ₩49,460 | ₩49,460 | ₩47,877 | ₩49,339 | -0.24% | 156만 |
|---|
| 2026.04.30 | ₩46,496 | ₩49,433 | ₩46,362 | ₩49,232 | +5.88% | 232만 |
|---|
| 2026.04.29 | ₩48,400 | ₩49,326 | ₩45,329 | ₩45,986 | -4.99% | 316.5만 |
|---|
| 2026.04.28 | ₩48,736 | ₩48,803 | ₩47,797 | ₩48,628 | -0.22% | 96.3만 |
|---|
| 2026.04.27 | ₩49,192 | ₩49,728 | ₩48,414 | ₩48,990 | -0.41% | 167.6만 |
|---|
| 2026.04.24 | ₩48,897 | ₩49,795 | ₩48,601 | ₩49,017 | +0.25% | 139.5만 |
|---|
| 2026.04.23 | ₩51,538 | ₩52,088 | ₩46,778 | ₩48,575 | -5.75% | 316만 |
|---|
| 2026.04.22 | ₩54,408 | ₩54,408 | ₩52,719 | ₩53,201 | -2.22% | 142.8만 |
|---|
| 2026.04.21 | ₩55,334 | ₩57,185 | ₩53,215 | ₩53,765 | -2.84% | 188.1만 |
|---|
| 2026.04.20 | ₩54,234 | ₩55,347 | ₩53,228 | ₩55,119 | +1.63% | 326.2만 |
|---|
| 2026.04.17 | ₩53,738 | ₩54,610 | ₩53,188 | ₩54,583 | +1.57% | 313.7만 |
|---|
| 2026.04.16 | ₩52,947 | ₩53,255 | ₩51,860 | ₩52,222 | -1.37% | 151.2만 |
|---|
| 2026.04.15 | ₩53,510 | ₩54,650 | ₩52,558 | ₩52,947 | -1.05% | 153.8만 |
|---|
| 2026.04.14 | ₩53,027 | ₩54,690 | ₩52,705 | ₩53,510 | +0.91% | 195.5만 |
|---|
| 2026.04.13 | ₩50,211 | ₩52,598 | ₩50,211 | ₩52,370 | +4.30% | 136.8만 |
|---|
| 2026.04.10 | ₩51,015 | ₩51,579 | ₩50,358 | ₩50,412 | -1.18% | 125.4만 |
|---|
| 2026.04.09 | ₩50,586 | ₩51,351 | ₩48,977 | ₩50,935 | +0.69% | 148.5만 |
|---|
| 2026.04.08 | ₩52,330 | ₩53,403 | ₩50,720 | ₩51,297 | -1.97% | 161.3만 |
|---|
| 2026.04.07 | ₩49,124 | ₩49,634 | ₩48,280 | ₩49,178 | +0.11% | 144.9만 |
|---|
| 2026.04.06 | ₩49,299 | ₩49,580 | ₩48,588 | ₩49,272 | -0.05% | 152.4만 |
|---|
| 2026.04.02 | ₩46,778 | ₩50,439 | ₩46,630 | ₩49,299 | +5.39% | 145.9만 |
|---|
| 2026.04.01 | ₩49,124 | ₩49,339 | ₩48,266 | ₩48,387 | -1.50% | 259.2만 |
|---|
| 2026.03.31 | ₩46,831 | ₩49,044 | ₩46,496 | ₩48,441 | +3.44% | 198.9만 |
|---|
| 2026.03.30 | ₩44,806 | ₩47,032 | ₩44,712 | ₩46,013 | +2.69% | 136.8만 |
|---|
| 2026.03.27 | ₩46,912 | ₩47,113 | ₩44,404 | ₩45,222 | -3.60% | 198.2만 |
|---|
| 2026.03.26 | ₩47,394 | ₩49,031 | ₩47,314 | ₩47,394 | 0.00% | 177.6만 |
|---|
| 2026.03.25 | ₩48,521 | ₩49,621 | ₩46,697 | ₩48,011 | -1.05% | 200.2만 |
|---|
| 2026.03.24 | ₩46,214 | ₩49,218 | ₩45,839 | ₩48,025 | +3.92% | 235.6만 |
|---|
| 2026.03.23 | ₩46,161 | ₩47,059 | ₩45,276 | ₩46,751 | +1.28% | 264.4만 |
|---|
| 2026.03.20 | ₩44,833 | ₩46,000 | ₩44,484 | ₩44,726 | -0.24% | 254.6만 |
|---|
| 2026.03.19 | ₩45,249 | ₩46,456 | ₩44,753 | ₩45,101 | -0.33% | 201.3만 |
|---|
| 2026.03.18 | ₩45,061 | ₩46,442 | ₩44,538 | ₩45,638 | +1.28% | 201.9만 |
|---|
| 2026.03.17 | ₩44,364 | ₩45,919 | ₩44,364 | ₩45,249 | +2.00% | 185.9만 |
|---|
| 2026.03.16 | ₩45,597 | ₩46,925 | ₩43,411 | ₩43,934 | -3.65% | 341.1만 |
|---|
| 2026.03.13 | ₩47,529 | ₩48,172 | ₩44,873 | ₩45,262 | -4.77% | 443만 |
|---|
| 2026.03.12 | ₩48,990 | ₩49,500 | ₩46,925 | ₩47,006 | -4.05% | 223.3만 |
|---|
| 2026.03.11 | ₩49,057 | ₩49,889 | ₩48,481 | ₩49,366 | +0.63% | 120만 |
|---|
| 2026.03.10 | ₩50,103 | ₩50,841 | ₩48,333 | ₩49,084 | -2.03% | 207.9만 |
|---|
| 2026.03.09 | ₩48,722 | ₩50,224 | ₩48,253 | ₩49,889 | +2.39% | 274.2만 |
|---|
| 2026.03.06 | ₩50,667 | ₩51,632 | ₩48,977 | ₩49,192 | -2.91% | 172.7만 |
|---|
| 2026.03.05 | ₩50,720 | ₩53,027 | ₩50,439 | ₩51,632 | +1.80% | 194.1만 |
|---|
| 2026.03.04 | ₩53,054 | ₩53,483 | ₩51,579 | ₩51,632 | -2.68% | 146.9만 |
|---|
| 2026.03.03 | ₩51,874 | ₩52,947 | ₩50,399 | ₩52,665 | +1.53% | 128.8만 |
|---|
| 2026.03.02 | ₩53,550 | ₩53,684 | ₩51,713 | ₩53,389 | -0.30% | 144.5만 |
|---|
| 2026.02.27 | ₩54,382 | ₩54,543 | ₩53,550 | ₩53,792 | -1.09% | 186만 |
|---|
| 2026.02.26 | ₩53,496 | ₩55,656 | ₩52,960 | ₩55,012 | +2.83% | 283.7만 |
|---|
| 2026.02.25 | ₩54,234 | ₩54,234 | ₩52,786 | ₩53,496 | -1.36% | 165.8만 |
|---|
| 2026.02.24 | ₩53,242 | ₩54,596 | ₩52,343 | ₩53,336 | +0.18% | 211.7만 |
|---|
| 2026.02.23 | ₩50,855 | ₩53,778 | ₩50,412 | ₩53,054 | +4.32% | 245.3만 |
|---|
| 2026.02.20 | ₩51,378 | ₩52,222 | ₩50,559 | ₩51,337 | -0.08% | 211.4만 |
|---|
| 2026.02.19 | ₩53,161 | ₩53,443 | ₩51,163 | ₩51,981 | -2.22% | 201.7만 |
|---|
| 2026.02.18 | ₩51,123 | ₩53,698 | ₩50,948 | ₩53,322 | +4.30% | 258.6만 |
|---|
| 2026.02.17 | ₩49,487 | ₩51,230 | ₩48,990 | ₩51,123 | +3.31% | 363만 |
|---|
| 2026.02.13 | ₩49,540 | ₩50,680 | ₩48,427 | ₩48,964 | -1.16% | 345.5만 |
|---|
| 2026.02.12 | ₩52,517 | ₩54,288 | ₩47,770 | ₩50,305 | -4.21% | 718.5만 |
|---|
| 2026.02.11 | ₩55,320 | ₩56,916 | ₩55,267 | ₩56,903 | +2.86% | 378.5만 |
|---|
| 2026.02.10 | ₩56,232 | ₩57,104 | ₩55,535 | ₩55,763 | -0.83% | 215.6만 |
|---|
| 2026.02.09 | ₩55,723 | ₩56,501 | ₩54,784 | ₩56,460 | +1.32% | 135.5만 |
|---|
| 2026.02.06 | ₩55,039 | ₩56,943 | ₩54,650 | ₩56,232 | +2.17% | 206만 |
|---|
| 2026.02.05 | ₩56,889 | ₩58,150 | ₩54,596 | ₩55,039 | -3.25% | 206.7만 |
|---|
| 2026.02.04 | ₩57,533 | ₩58,995 | ₩56,930 | ₩57,077 | -0.79% | 232.6만 |
|---|
| 2026.02.03 | ₩58,539 | ₩59,679 | ₩56,648 | ₩57,211 | -2.27% | 176.9만 |
|---|
| 2026.02.02 | ₩59,397 | ₩59,397 | ₩57,949 | ₩58,673 | -1.22% | 168.9만 |
|---|
| 2026.01.30 | ₩59,089 | ₩60,323 | ₩58,378 | ₩59,397 | +0.52% | 185.8만 |
|---|
| 2026.01.29 | ₩62,401 | ₩62,428 | ₩58,619 | ₩59,317 | -4.94% | 403.9만 |
|---|
| 2026.01.28 | ₩63,917 | ₩64,078 | ₩61,691 | ₩62,428 | -2.33% | 218.2만 |
|---|
| 2026.01.27 | ₩64,668 | ₩66,371 | ₩63,877 | ₩63,930 | -1.14% | 139.5만 |
|---|
| 2026.01.26 | ₩66,720 | ₩67,712 | ₩64,896 | ₩64,963 | -2.63% | 251.4만 |
|---|
| 2026.01.23 | ₩69,134 | ₩69,844 | ₩66,277 | ₩67,498 | -2.37% | 234.5만 |
|---|
| 2026.01.22 | ₩70,247 | ₩71,749 | ₩69,201 | ₩69,885 | -0.52% | 188.5만 |
|---|
| 2026.01.21 | ₩67,270 | ₩69,871 | ₩66,988 | ₩69,670 | +3.57% | 204만 |
|---|
| 2026.01.20 | ₩63,474 | ₩67,940 | ₩62,790 | ₩66,840 | +5.30% | 347.6만 |
|---|
| 2026.01.16 | ₩66,317 | ₩66,854 | ₩64,400 | ₩64,896 | -2.14% | 235.9만 |
|---|
| 2026.01.15 | ₩65,982 | ₩66,505 | ₩64,158 | ₩66,331 | +0.53% | 338.5만 |
|---|
| 2026.01.14 | ₩67,712 | ₩67,980 | ₩65,365 | ₩65,902 | -2.67% | 299.7만 |
|---|
| 2026.01.13 | ₩70,944 | ₩72,406 | ₩65,848 | ₩68,235 | -3.82% | 486.9만 |
|---|
| 2026.01.12 | ₩73,761 | ₩75,397 | ₩69,482 | ₩71,628 | -2.89% | 307.7만 |
|---|
| 2026.01.09 | ₩71,883 | ₩73,184 | ₩70,005 | ₩73,036 | +1.60% | 216.9만 |
|---|
| 2026.01.08 | ₩70,864 | ₩71,199 | ₩69,335 | ₩70,381 | -0.68% | 210.5만 |
|---|
| 2026.01.07 | ₩69,965 | ₩71,440 | ₩69,670 | ₩71,092 | +1.61% | 185.1만 |
|---|
| 2026.01.06 | ₩69,858 | ₩71,709 | ₩69,174 | ₩70,636 | +1.11% | 386.4만 |
|---|
| 2026.01.05 | ₩64,453 | ₩68,785 | ₩64,024 | ₩68,731 | +6.64% | 328.8만 |
|---|
| 2026.01.02 | ₩63,287 | ₩64,789 | ₩62,831 | ₩64,520 | +1.95% | 156.1만 |
|---|
| 2025.12.31 | ₩63,742 | ₩64,628 | ₩63,018 | ₩63,179 | -0.88% | 153.6만 |
|---|
| 2025.12.30 | ₩64,856 | ₩65,352 | ₩63,407 | ₩63,716 | -1.76% | 122.1만 |
|---|
| 2025.12.29 | ₩64,266 | ₩65,338 | ₩64,105 | ₩64,963 | +1.09% | 131.7만 |
|---|
| 2025.12.26 | ₩64,413 | ₩64,641 | ₩63,877 | ₩64,386 | -0.04% | 74.8만 |
|---|
| 2025.12.24 | ₩64,520 | ₩64,923 | ₩63,729 | ₩64,534 | +0.02% | 68.1만 |
|---|
| 2025.12.23 | ₩64,976 | ₩64,976 | ₩63,756 | ₩64,400 | -0.89% | 149.4만 |
|---|
| 2025.12.22 | ₩62,951 | ₩65,915 | ₩62,375 | ₩65,405 | +3.90% | 353.3만 |
|---|
| 2025.12.19 | ₩60,457 | ₩62,804 | ₩59,961 | ₩62,334 | +3.11% | 300.2만 |
|---|
| 2025.12.18 | ₩60,309 | ₩61,235 | ₩59,531 | ₩59,894 | -0.69% | 153.9만 |
|---|
| 2025.12.17 | ₩60,014 | ₩61,583 | ₩59,317 | ₩59,558 | -0.76% | 136.8만 |
|---|
| 2025.12.16 | ₩61,731 | ₩61,758 | ₩59,156 | ₩60,296 | -2.32% | 147.5만 |
|---|
| 2025.12.15 | ₩62,147 | ₩62,455 | ₩59,961 | ₩61,248 | -1.45% | 142.5만 |
|---|
| 2025.12.12 | ₩62,187 | ₩64,239 | ₩60,349 | ₩60,524 | -2.67% | 171.2만 |
|---|
| 2025.12.11 | ₩62,710 | ₩63,474 | ₩61,556 | ₩62,187 | -0.83% | 246.6만 |
|---|
| 2025.12.10 | ₩62,804 | ₩64,212 | ₩62,039 | ₩62,924 | +0.19% | 341.7만 |
|---|
| 2025.12.09 | ₩60,336 | ₩62,240 | ₩60,296 | ₩60,832 | +0.82% | 183.8만 |
|---|
| 2025.12.08 | ₩63,917 | ₩64,333 | ₩60,765 | ₩61,691 | -3.48% | 251.4만 |
|---|
| 2025.12.05 | ₩64,856 | ₩65,338 | ₩63,622 | ₩64,413 | -0.68% | 221.7만 |
|---|
| 2025.12.04 | ₩63,555 | ₩65,499 | ₩60,846 | ₩64,882 | +2.09% | 261.5만 |
|---|
| 2025.12.03 | ₩63,421 | ₩65,446 | ₩63,421 | ₩64,185 | +1.21% | 158.9만 |
|---|
| 2025.12.02 | ₩64,131 | ₩64,721 | ₩63,072 | ₩63,421 | -1.11% | 229.7만 |
|---|
| 2025.12.01 | ₩65,204 | ₩66,237 | ₩63,810 | ₩64,185 | -1.56% | 264.2만 |
|---|
| 2025.11.28 | ₩65,714 | ₩65,969 | ₩65,017 | ₩65,459 | -0.39% | 104.9만 |
|---|
| 2025.11.26 | ₩66,331 | ₩66,331 | ₩64,292 | ₩65,754 | -0.87% | 252만 |
|---|
| 2025.11.25 | ₩63,608 | ₩66,679 | ₩63,474 | ₩66,156 | +4.01% | 300.9만 |
|---|
| 2025.11.24 | ₩63,072 | ₩64,118 | ₩62,039 | ₩63,783 | +1.13% | 215.7만 |
|---|
| 2025.11.21 | ₩59,277 | ₩63,742 | ₩58,794 | ₩63,394 | +6.95% | 285.5만 |
|---|
| 2025.11.20 | ₩59,491 | ₩61,342 | ₩58,485 | ₩58,794 | -1.17% | 298만 |
|---|
| 2025.11.19 | ₩57,211 | ₩58,633 | ₩57,211 | ₩58,190 | +1.71% | 252.3만 |
|---|
| 2025.11.18 | ₩55,924 | ₩57,868 | ₩55,656 | ₩57,211 | +2.30% | 288.5만 |
|---|
| 2025.11.17 | ₩55,615 | ₩57,252 | ₩54,864 | ₩56,018 | +0.72% | 242.7만 |
|---|
| 2025.11.14 | ₩55,226 | ₩56,447 | ₩54,502 | ₩55,817 | +1.07% | 177.6만 |
|---|
| 2025.11.13 | ₩56,299 | ₩58,164 | ₩55,937 | ₩56,045 | -0.45% | 267만 |
|---|
| 2025.11.12 | ₩55,240 | ₩57,359 | ₩54,999 | ₩56,983 | +3.16% | 280만 |
|---|
| 2025.11.11 | ₩54,449 | ₩56,071 | ₩54,315 | ₩55,964 | +2.78% | 228.2만 |
|---|
| 2025.11.10 | ₩53,792 | ₩54,958 | ₩53,523 | ₩54,690 | +1.67% | 193만 |
|---|
| 2025.11.07 | ₩51,914 | ₩53,751 | ₩51,538 | ₩53,550 | +3.15% | 232.2만 |
|---|
| 2025.11.06 | ₩53,738 | ₩54,234 | ₩51,968 | ₩52,719 | -1.90% | 261.2만 |
|---|
| 2025.11.05 | ₩52,906 | ₩54,636 | ₩52,558 | ₩53,912 | +1.90% | 332.7만 |
|---|
| 2025.11.04 | ₩51,807 | ₩54,569 | ₩51,337 | ₩54,154 | +4.53% | 512.8만 |
|---|
| 2025.11.03 | ₩50,627 | ₩53,470 | ₩49,621 | ₩51,914 | +2.54% | 425.5만 |
|---|
| 2025.10.31 | ₩48,695 | ₩52,598 | ₩48,360 | ₩52,222 | +7.24% | 478.8만 |
|---|
| 2025.10.30 | ₩50,103 | ₩50,586 | ₩48,508 | ₩48,816 | -2.57% | 335.2만 |
|---|
| 2025.10.29 | ₩51,592 | ₩52,263 | ₩50,224 | ₩50,613 | -1.90% | 279.6만 |
|---|
| 2025.10.28 | ₩51,874 | ₩52,826 | ₩51,082 | ₩51,927 | +0.10% | 211.8만 |
|---|
| 2025.10.27 | ₩52,062 | ₩52,866 | ₩51,445 | ₩51,820 | -0.46% | 199.1만 |
|---|
| 2025.10.24 | ₩55,012 | ₩55,092 | ₩52,222 | ₩52,303 | -4.92% | 335.4만 |
|---|
| 2025.10.23 | ₩52,678 | ₩54,073 | ₩52,236 | ₩53,255 | +1.09% | 267.9만 |
|---|
| 2025.10.22 | ₩52,424 | ₩53,952 | ₩51,753 | ₩52,236 | -0.36% | 199만 |
|---|
| 2025.10.21 | ₩51,793 | ₩53,322 | ₩51,766 | ₩52,008 | +0.41% | 226.3만 |
|---|
| 2025.10.20 | ₩50,318 | ₩51,968 | ₩50,010 | ₩51,109 | +1.57% | 162.5만 |
|---|
| 2025.10.17 | ₩50,922 | ₩51,807 | ₩49,218 | ₩49,594 | -2.61% | 247.4만 |
|---|
| 2025.10.16 | ₩49,379 | ₩51,941 | ₩48,977 | ₩51,230 | +3.75% | 424.3만 |
|---|
| 2025.10.15 | ₩49,165 | ₩50,694 | ₩48,400 | ₩48,548 | -1.25% | 387.9만 |
|---|
| 2025.10.14 | ₩47,850 | ₩49,755 | ₩47,690 | ₩48,977 | +2.35% | 226만 |
|---|
| 2025.10.13 | ₩48,052 | ₩49,768 | ₩47,703 | ₩48,588 | +1.12% | 325.5만 |
|---|
| 2025.10.10 | ₩48,548 | ₩49,205 | ₩46,711 | ₩47,314 | -2.54% | 370.3만 |
|---|