시장 데이터를 불러오는 중
전체 종목
Bruker Corporation - 6.375% Mandatory Convertible Preferred Stock, Series A 과거 주가
Bruker Corporation - 6.375% Mandatory Convertible Preferred Stock, Series A · BRKRP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bruker Corporation - 6.375% Mandatory Convertible Preferred Stock, Series A · BRKRP · NASDAQ
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩578,601 | ₩580,068 | ₩578,125 | ₩580,028 | +0.25% | 300 |
| 2026.10.08 | ₩572,818 | ₩573,086 | ₩559,311 | ₩573,086 | +0.05% | 2.5천 |
| 2026.10.07 | ₩578,848 | ₩597,019 | ₩570,500 | ₩587,130 | +1.43% | 4.1천 |
| 2026.10.06 | ₩614,895 | ₩614,895 | ₩586,004 | ₩596,363 | -3.01% | 3.4천 |
| 2026.10.05 | ₩619,009 | ₩627,907 | ₩619,009 | ₩624,557 | +0.90% | 1.3천 |
| 2026.10.02 | ₩624,691 | ₩626,982 | ₩619,947 | ₩624,155 | -0.09% | 1.8천 |
| 2026.10.01 | ₩631,163 | ₩631,163 | ₩606,607 | ₩606,607 | -3.89% | 8.2천 |
| 2026.09.30 | ₩637,742 | ₩649,776 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩631,270 |
| -1.01% |
| 2.1만 |
| 2026.09.29 | ₩625,481 | ₩631,511 | ₩616,516 | ₩630,855 | +0.86% | 2.3천 |
|---|
| 2026.09.28 | ₩626,419 | ₩635,277 | ₩622,814 | ₩628,845 | +0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩632,530 | ₩635,049 | ₩624,262 | ₩630,506 | -0.32% | 2.1천 |
|---|
| 2026.09.24 | ₩612,858 | ₩636,778 | ₩600,369 | ₩627,893 | +2.45% | 2.6만 |
|---|
| 2026.09.23 | ₩599,110 | ₩600,825 | ₩588,483 | ₩588,483 | -1.77% | 1.8천 |
|---|
| 2026.09.22 | ₩608,342 | ₩609,039 | ₩608,329 | ₩609,039 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩606,573 | ₩612,805 | ₩606,573 | ₩611,893 | +0.88% | 9천 |
|---|
| 2026.09.18 | ₩621,327 | ₩621,327 | ₩598,641 | ₩599,043 | -3.59% | 1.6만 |
|---|
| 2026.09.17 | ₩610,044 | ₩631,471 | ₩610,044 | ₩622,131 | +1.98% | 2.3만 |
|---|
| 2026.09.16 | ₩575,244 | ₩607,002 | ₩575,244 | ₩599,083 | +4.14% | 1.9만 |
|---|
| 2026.09.15 | ₩542,132 | ₩562,433 | ₩539,867 | ₩558,520 | +3.02% | 7.3천 |
|---|
| 2026.09.14 | ₩521,764 | ₩526,802 | ₩519,285 | ₩526,708 | +0.95% | 1.9천 |
|---|
| 2026.09.11 | ₩532,671 | ₩536,819 | ₩532,671 | ₩535,432 | +0.52% | 1.1천 |
|---|
| 2026.09.10 | ₩530,876 | ₩530,876 | ₩529,496 | ₩529,496 | -0.26% | 800 |
|---|
| 2026.09.09 | ₩550,145 | ₩554,674 | ₩535,030 | ₩544,356 | -1.05% | 2.8천 |
|---|
| 2026.09.08 | ₩564,912 | ₩578,098 | ₩563,773 | ₩578,098 | +2.33% | 5.9천 |
|---|
| 2026.09.04 | ₩586,272 | ₩586,446 | ₩578,513 | ₩578,513 | -1.32% | 1.7천 |
|---|
| 2026.09.03 | ₩583,311 | ₩586,929 | ₩570,956 | ₩586,929 | +0.62% | 1.4천 |
|---|
| 2026.09.02 | ₩578,111 | ₩584,182 | ₩578,111 | ₩583,619 | +0.95% | 1.1천 |
|---|
| 2026.09.01 | ₩565,931 | ₩573,542 | ₩556,323 | ₩556,323 | -1.70% | 1.7천 |
|---|
| 2026.08.31 | ₩564,564 | ₩576,423 | ₩559,338 | ₩573,542 | +1.59% | 7.9천 |
|---|
| 2026.08.28 | ₩580,483 | ₩580,510 | ₩563,237 | ₩563,237 | -2.97% | 1천 |
|---|
| 2026.08.27 | ₩580,711 | ₩586,125 | ₩577,696 | ₩586,125 | +0.93% | 1.1천 |
|---|
| 2026.08.26 | ₩561,857 | ₩568,463 | ₩561,857 | ₩568,463 | +1.18% | 800 |
|---|
| 2026.08.25 | ₩556,778 | ₩566,842 | ₩556,778 | ₩566,842 | +1.81% | 500 |
|---|
| 2026.08.24 | ₩569,160 | ₩569,160 | ₩565,877 | ₩565,877 | -0.58% | 3천 |
|---|
| 2026.08.21 | ₩582,265 | ₩591,672 | ₩575,230 | ₩588,805 | +1.12% | 4.8천 |
|---|
| 2026.08.20 | ₩580,925 | ₩590,426 | ₩580,001 | ₩590,426 | +1.64% | 1.1천 |
|---|
| 2026.08.19 | ₩596,470 | ₩596,470 | ₩581,421 | ₩581,837 | -2.45% | 6.1천 |
|---|
| 2026.08.18 | ₩573,850 | ₩573,850 | ₩563,090 | ₩563,090 | -1.88% | 3.1천 |
|---|
| 2026.08.17 | ₩566,601 | ₩571,036 | ₩566,601 | ₩568,999 | +0.42% | 8.6천 |
|---|
| 2026.08.14 | ₩567,063 | ₩573,957 | ₩567,063 | ₩570,058 | +0.53% | 4.2천 |
|---|
| 2026.08.13 | ₩579,706 | ₩580,845 | ₩579,706 | ₩580,577 | +0.15% | 1.1천 |
|---|
| 2026.08.12 | ₩568,437 | ₩586,915 | ₩568,437 | ₩586,915 | +3.25% | 1천 |
|---|
| 2026.08.11 | ₩565,301 | ₩572,215 | ₩562,058 | ₩572,215 | +1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩548,470 | ₩561,160 | ₩548,470 | ₩560,718 | +2.23% | 6.1천 |
|---|
| 2026.08.07 | ₩524,296 | ₩536,477 | ₩524,296 | ₩536,477 | +2.32% | 2.8천 |
|---|
| 2026.08.06 | ₩518,025 | ₩521,321 | ₩515,774 | ₩518,012 | -0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩523,640 | ₩524,082 | ₩523,640 | ₩524,082 | +0.08% | 4.7만 |
|---|
| 2026.08.04 | ₩530,125 | ₩538,500 | ₩508,739 | ₩508,739 | -4.03% | 6.8천 |
|---|
| 2026.08.03 | ₩620,443 | ₩636,402 | ₩620,443 | ₩635,116 | +2.36% | 1.5천 |
|---|
| 2026.07.31 | ₩635,384 | ₩635,384 | ₩607,860 | ₩625,655 | -1.53% | 6.6천 |
|---|
| 2026.07.30 | ₩621,381 | ₩636,496 | ₩616,409 | ₩636,496 | +2.43% | 1만 |
|---|
| 2026.07.29 | ₩632,865 | ₩632,865 | ₩608,034 | ₩611,143 | -3.43% | 2.4천 |
|---|
| 2026.07.28 | ₩620,161 | ₩623,458 | ₩611,518 | ₩621,742 | +0.25% | 6.5만 |
|---|
| 2026.07.27 | ₩602,781 | ₩603,143 | ₩596,630 | ₩596,630 | -1.02% | 1.6만 |
|---|
| 2026.07.24 | ₩596,416 | ₩605,756 | ₩594,902 | ₩602,058 | +0.95% | 3.2천 |
|---|
| 2026.07.23 | ₩618,299 | ₩618,379 | ₩607,645 | ₩613,233 | -0.82% | 2.7천 |
|---|
| 2026.07.22 | ₩597,461 | ₩597,904 | ₩591,927 | ₩596,644 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩592,932 | ₩604,805 | ₩588,148 | ₩595,960 | +0.51% | 2.8천 |
|---|
| 2026.07.20 | ₩581,595 | ₩581,595 | ₩581,595 | ₩581,595 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩577,214 | ₩581,944 | ₩576,852 | ₩581,595 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩578,446 | ₩588,416 | ₩577,843 | ₩588,416 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩605,461 | ₩605,475 | ₩580,564 | ₩580,564 | -4.11% | 2.2천 |
|---|
| 2026.07.14 | ₩587,170 | ₩593,629 | ₩585,321 | ₩591,069 | +0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩591,431 | ₩594,204 | ₩582,413 | ₩583,150 | -1.40% | 1.5만 |
|---|
| 2026.07.10 | ₩588,711 | ₩601,950 | ₩588,711 | ₩595,773 | +1.20% | 2.9천 |
|---|
| 2026.07.09 | ₩587,465 | ₩601,307 | ₩587,465 | ₩599,029 | +1.97% | 5.7천 |
|---|
| 2026.07.08 | ₩573,019 | ₩573,019 | ₩562,822 | ₩570,138 | -0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩587,559 | ₩590,949 | ₩576,195 | ₩581,770 | -0.99% | 3.7천 |
|---|
| 2026.07.06 | ₩604,068 | ₩611,491 | ₩596,550 | ₩607,672 | +0.60% | 1.3만 |
|---|
| 2026.07.02 | ₩610,272 | ₩615,766 | ₩600,637 | ₩600,664 | -1.57% | 1.7천 |
|---|
| 2026.07.01 | ₩608,574 | ₩619,799 | ₩606,640 | ₩608,302 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩590,326 | ₩600,208 | ₩586,192 | ₩600,208 | +1.67% | 3.2만 |
|---|
| 2026.06.29 | ₩594,004 | ₩594,031 | ₩582,513 | ₩590,600 | -0.57% | 2.3천 |
|---|
| 2026.06.26 | ₩597,073 | ₩605,207 | ₩593,254 | ₩604,403 | +1.23% | 3.7천 |
|---|
| 2026.06.25 | ₩603,505 | ₩603,505 | ₩597,435 | ₩602,272 | -0.20% | 1.9천 |
|---|
| 2026.06.24 | ₩576,128 | ₩576,128 | ₩576,128 | ₩576,128 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩567,418 | ₩567,418 | ₩552,638 | ₩552,638 | -2.60% | 900 |
|---|
| 2026.06.22 | ₩569,884 | ₩571,197 | ₩563,277 | ₩564,443 | -0.95% | 1.7천 |
|---|
| 2026.06.18 | ₩549,984 | ₩569,803 | ₩549,984 | ₩569,803 | +3.60% | 500 |
|---|
| 2026.06.17 | ₩558,607 | ₩561,777 | ₩547,438 | ₩547,438 | -2.00% | 1.1천 |
|---|
| 2026.06.16 | ₩560,691 | ₩564,705 | ₩558,078 | ₩558,078 | -0.47% | 2천 |
|---|
| 2026.06.15 | ₩563,344 | ₩563,344 | ₩563,344 | ₩563,344 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩538,688 | ₩538,688 | ₩537,763 | ₩537,763 | -0.17% | 1.6만 |
|---|
| 2026.06.11 | ₩544,879 | ₩551,418 | ₩544,879 | ₩551,418 | +1.20% | 800 |
|---|
| 2026.06.10 | ₩566,359 | ₩566,359 | ₩550,608 | ₩550,608 | -2.78% | 800 |
|---|
| 2026.06.09 | ₩562,125 | ₩562,125 | ₩562,125 | ₩562,125 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩574,333 | ₩574,333 | ₩562,125 | ₩562,125 | -2.13% | 700 |
|---|
| 2026.06.05 | ₩573,220 | ₩573,220 | ₩564,457 | ₩564,457 | -1.53% | 900 |
|---|
| 2026.06.04 | ₩617,307 | ₩617,307 | ₩617,307 | ₩617,307 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩578,889 | ₩621,247 | ₩578,889 | ₩621,247 | +7.32% | 5천 |
|---|
| 2026.06.02 | ₩572,148 | ₩575,224 | ₩559,633 | ₩573,448 | +0.23% | 6.6만 |
|---|
| 2026.06.01 | ₩576,168 | ₩582,480 | ₩572,068 | ₩582,480 | +1.10% | 6.7만 |
|---|
| 2026.05.29 | ₩568,758 | ₩584,637 | ₩546,809 | ₩584,329 | +2.74% | 6.4만 |
|---|
| 2026.05.28 | ₩535,680 | ₩535,680 | ₩532,899 | ₩535,264 | -0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩493,985 | ₩493,985 | ₩493,985 | ₩493,985 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩476,123 | ₩479,245 | ₩476,123 | ₩479,245 | +0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩458,943 | ₩458,943 | ₩458,943 | ₩458,943 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩460,484 | ₩460,484 | ₩458,943 | ₩458,943 | -0.33% | 1만 |
|---|
| 2026.05.20 | ₩443,346 | ₩452,525 | ₩443,346 | ₩452,525 | +2.07% | 1.4만 |
|---|
| 2026.05.19 | ₩441,228 | ₩441,228 | ₩436,686 | ₩437,369 | -0.87% | 13.2만 |
|---|
| 2026.05.18 | ₩445,021 | ₩445,315 | ₩444,887 | ₩444,900 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩444,887 | ₩444,887 | ₩444,887 | ₩444,887 | 0.00% | 2.8만 |
|---|
| 2026.05.14 | ₩460,719 | ₩462,300 | ₩459,169 | ₩462,213 | +0.32% | 1.2만 |
|---|
| 2026.05.13 | ₩465,409 | ₩465,409 | ₩456,397 | ₩456,444 | -1.93% | 58.6만 |
|---|
| 2026.05.12 | ₩460,003 | ₩464,062 | ₩460,003 | ₩464,062 | +0.88% | 1.2만 |
|---|
| 2026.05.11 | ₩458,287 | ₩461,168 | ₩447,982 | ₩452,377 | -1.29% | 1.3만 |
|---|
| 2026.05.08 | ₩453,436 | ₩459,479 | ₩453,436 | ₩459,479 | +1.33% | 1.3천 |
|---|
| 2026.05.07 | ₩452,913 | ₩456,411 | ₩449,456 | ₩452,404 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩448,577 | ₩448,577 | ₩442,689 | ₩442,689 | -1.31% | 3.5만 |
|---|
| 2026.05.05 | ₩402,730 | ₩406,287 | ₩400,391 | ₩402,515 | -0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩391,969 | ₩394,770 | ₩383,648 | ₩389,276 | -0.69% | 2.5천 |
|---|
| 2026.05.01 | ₩397,061 | ₩397,061 | ₩387,574 | ₩391,942 | -1.29% | 7.5천 |
|---|
| 2026.04.30 | ₩380,566 | ₩395,601 | ₩377,723 | ₩392,854 | +3.23% | 1.3만 |
|---|
| 2026.04.29 | ₩373,866 | ₩373,866 | ₩368,720 | ₩368,720 | -1.38% | 1.9천 |
|---|
| 2026.04.28 | ₩385,350 | ₩385,350 | ₩385,350 | ₩385,350 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩385,350 | ₩385,350 | ₩385,350 | ₩385,350 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩385,350 | ₩385,350 | ₩385,350 | ₩385,350 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩388,860 | ₩391,071 | ₩385,350 | ₩385,350 | -0.90% | 1.1만 |
|---|
| 2026.04.22 | ₩421,966 | ₩421,966 | ₩413,674 | ₩413,674 | -1.97% | 3.1천 |
|---|
| 2026.04.21 | ₩427,761 | ₩427,935 | ₩427,761 | ₩427,935 | +0.04% | 1천 |
|---|
| 2026.04.20 | ₩423,875 | ₩428,987 | ₩423,875 | ₩428,987 | +1.21% | 2.1천 |
|---|
| 2026.04.17 | ₩420,471 | ₩426,877 | ₩420,471 | ₩426,877 | +1.52% | 700 |
|---|
| 2026.04.16 | ₩411,118 | ₩411,118 | ₩410,127 | ₩410,127 | -0.24% | 400 |
|---|
| 2026.04.15 | ₩425,872 | ₩425,872 | ₩415,795 | ₩415,795 | -2.37% | 1.9천 |
|---|
| 2026.04.14 | ₩408,786 | ₩427,024 | ₩408,786 | ₩423,339 | +3.56% | 9.4천 |
|---|
| 2026.04.13 | ₩399,996 | ₩399,996 | ₩399,996 | ₩399,996 | 0.00% | 4.2천 |
|---|
| 2026.04.10 | ₩403,946 | ₩403,946 | ₩399,782 | ₩399,782 | -1.03% | 2.5천 |
|---|
| 2026.04.09 | ₩404,981 | ₩404,981 | ₩404,981 | ₩404,981 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩404,512 | ₩404,981 | ₩402,502 | ₩404,981 | +0.12% | 900 |
|---|
| 2026.04.07 | ₩390,214 | ₩390,214 | ₩390,214 | ₩390,214 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩389,946 | ₩392,478 | ₩389,544 | ₩391,192 | +0.32% | 1.2천 |
|---|
| 2026.04.02 | ₩372,887 | ₩393,939 | ₩372,887 | ₩388,659 | +4.23% | 3.8천 |
|---|
| 2026.04.01 | ₩411,185 | ₩411,185 | ₩383,219 | ₩385,283 | -6.30% | 4.9천 |
|---|
| 2026.03.31 | ₩379,949 | ₩385,470 | ₩376,492 | ₩378,221 | -0.45% | 4.6만 |
|---|
| 2026.03.30 | ₩375,206 | ₩375,206 | ₩368,412 | ₩369,135 | -1.62% | 9.6천 |
|---|
| 2026.03.27 | ₩368,284 | ₩368,284 | ₩363,427 | ₩363,708 | -1.24% | 900 |
|---|
| 2026.03.26 | ₩383,045 | ₩383,045 | ₩377,551 | ₩377,551 | -1.43% | 1.9천 |
|---|
| 2026.03.25 | ₩382,229 | ₩382,254 | ₩380,726 | ₩382,254 | +0.01% | 1.4천 |
|---|
| 2026.03.24 | ₩387,427 | ₩389,597 | ₩383,889 | ₩384,485 | -0.76% | 7.6천 |
|---|
| 2026.03.23 | ₩373,718 | ₩374,804 | ₩372,954 | ₩373,410 | -0.08% | 1.7만 |
|---|
| 2026.03.20 | ₩364,820 | ₩364,820 | ₩359,929 | ₩359,929 | -1.34% | 6.6천 |
|---|
| 2026.03.19 | ₩366,428 | ₩366,428 | ₩366,428 | ₩366,428 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩365,001 | ₩366,428 | ₩365,001 | ₩366,428 | +0.39% | 700 |
|---|
| 2026.03.17 | ₩363,748 | ₩363,748 | ₩363,748 | ₩363,748 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩355,661 | ₩356,164 | ₩354,167 | ₩354,663 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩367,889 | ₩367,889 | ₩364,177 | ₩366,723 | -0.32% | 8.9만 |
|---|
| 2026.03.12 | ₩390,133 | ₩390,133 | ₩378,891 | ₩378,891 | -2.88% | 700 |
|---|
| 2026.03.11 | ₩390,884 | ₩391,849 | ₩390,884 | ₩391,849 | +0.25% | 1천 |
|---|
| 2026.03.10 | ₩391,326 | ₩391,326 | ₩391,326 | ₩391,326 | 0.00% | 2.9만 |
|---|
| 2026.03.09 | ₩386,991 | ₩395,587 | ₩386,978 | ₩395,587 | +2.22% | 15.5만 |
|---|
| 2026.03.06 | ₩393,108 | ₩393,108 | ₩389,544 | ₩389,544 | -0.91% | 5.1만 |
|---|
| 2026.03.05 | ₩411,641 | ₩411,641 | ₩411,641 | ₩411,641 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩411,145 | ₩411,694 | ₩411,145 | ₩411,694 | +0.13% | 3.9천 |
|---|
| 2026.03.03 | ₩399,822 | ₩399,822 | ₩399,822 | ₩399,822 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩416,666 | ₩416,666 | ₩416,666 | ₩416,666 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩421,450 | ₩423,862 | ₩418,341 | ₩418,341 | -0.74% | 2.3만 |
|---|
| 2026.02.26 | ₩431,862 | ₩431,862 | ₩428,806 | ₩430,736 | -0.26% | 1.9천 |
|---|
| 2026.02.25 | ₩420,860 | ₩420,860 | ₩420,860 | ₩420,860 | 0.00% | 3.6천 |
|---|
| 2026.02.24 | ₩418,622 | ₩419,935 | ₩417,296 | ₩417,296 | -0.32% | 2.4천 |
|---|
| 2026.02.23 | ₩412,110 | ₩416,036 | ₩412,110 | ₩416,036 | +0.95% | 900 |
|---|
| 2026.02.20 | ₩408,987 | ₩408,987 | ₩408,987 | ₩408,987 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩418,394 | ₩418,394 | ₩408,987 | ₩408,987 | -2.25% | 1.3천 |
|---|
| 2026.02.18 | ₩400,117 | ₩410,944 | ₩400,117 | ₩410,944 | +2.71% | 400 |
|---|
| 2026.02.17 | ₩397,021 | ₩404,967 | ₩397,021 | ₩404,498 | +1.88% | 8.5천 |
|---|
| 2026.02.13 | ₩397,812 | ₩397,812 | ₩388,030 | ₩390,442 | -1.85% | 1.2만 |
|---|
| 2026.02.12 | ₩414,348 | ₩414,348 | ₩388,673 | ₩392,679 | -5.23% | 9.7만 |
|---|
| 2026.02.11 | ₩438,522 | ₩438,522 | ₩438,522 | ₩438,522 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩444,619 | ₩444,619 | ₩442,944 | ₩442,944 | -0.38% | 6.2천 |
|---|
| 2026.02.09 | ₩435,520 | ₩440,351 | ₩435,520 | ₩439,808 | +0.98% | 400 |
|---|
| 2026.02.06 | ₩444,324 | ₩445,798 | ₩443,969 | ₩444,116 | -0.05% | 4.5천 |
|---|
| 2026.02.05 | ₩440,585 | ₩443,453 | ₩433,389 | ₩433,617 | -1.58% | 6.9천 |
|---|
| 2026.02.04 | ₩457,148 | ₩457,148 | ₩448,465 | ₩448,732 | -1.84% | 1.5천 |
|---|
| 2026.02.03 | ₩446,763 | ₩455,339 | ₩446,763 | ₩449,108 | +0.52% | 5.4만 |
|---|
| 2026.02.02 | ₩457,349 | ₩457,349 | ₩457,349 | ₩457,349 | 0.00% | 3.3천 |
|---|
| 2026.01.30 | ₩460,886 | ₩466,856 | ₩460,886 | ₩464,786 | +0.85% | 5천 |
|---|
| 2026.01.29 | ₩471,580 | ₩477,865 | ₩461,376 | ₩461,798 | -2.07% | 6.7천 |
|---|
| 2026.01.28 | ₩491,787 | ₩491,787 | ₩484,404 | ₩484,404 | -1.50% | 400 |
|---|
| 2026.01.27 | ₩502,508 | ₩502,508 | ₩497,013 | ₩497,013 | -1.09% | 3.7천 |
|---|
| 2026.01.26 | ₩538,554 | ₩538,554 | ₩538,554 | ₩538,554 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩538,554 | ₩538,554 | ₩538,554 | ₩538,554 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩538,554 | ₩538,554 | ₩538,554 | ₩538,554 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩523,680 | ₩523,680 | ₩523,680 | ₩523,680 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩494,025 | ₩517,208 | ₩494,025 | ₩517,208 | +4.69% | 3.6천 |
|---|
| 2026.01.16 | ₩505,978 | ₩505,978 | ₩505,978 | ₩505,978 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩505,308 | ₩509,288 | ₩505,308 | ₩509,288 | +0.79% | 700 |
|---|
| 2026.01.14 | ₩504,678 | ₩504,678 | ₩504,678 | ₩504,678 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩544,986 | ₩544,986 | ₩514,809 | ₩517,931 | -4.96% | 8.6만 |
|---|
| 2026.01.12 | ₩562,581 | ₩562,581 | ₩545,053 | ₩545,254 | -3.08% | 7천 |
|---|
| 2026.01.09 | ₩538,085 | ₩538,085 | ₩538,085 | ₩538,085 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩534,527 | ₩536,638 | ₩534,527 | ₩536,638 | +0.39% | 1.2만 |
|---|
| 2026.01.07 | ₩533,181 | ₩535,981 | ₩526,078 | ₩526,078 | -1.33% | 8.5천 |
|---|
| 2026.01.06 | ₩534,447 | ₩541,737 | ₩534,447 | ₩541,737 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩514,166 | ₩519,928 | ₩513,388 | ₩519,117 | +0.96% | 6.5천 |
|---|
| 2026.01.02 | ₩490,447 | ₩495,178 | ₩490,447 | ₩495,178 | +0.96% | 1.7만 |
|---|
| 2025.12.31 | ₩489,348 | ₩493,610 | ₩489,201 | ₩490,447 | +0.22% | 8.1만 |
|---|
| 2025.12.30 | ₩492,437 | ₩492,437 | ₩491,868 | ₩491,868 | -0.12% | 5.7천 |
|---|
| 2025.12.29 | ₩497,174 | ₩501,985 | ₩497,174 | ₩501,985 | +0.97% | 1.5천 |
|---|
| 2025.12.26 | ₩498,152 | ₩498,152 | ₩498,152 | ₩498,152 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩498,930 | ₩498,930 | ₩498,152 | ₩498,152 | -0.16% | 2.4천 |
|---|
| 2025.12.23 | ₩494,012 | ₩498,541 | ₩494,012 | ₩498,447 | +0.90% | 3.5만 |
|---|
| 2025.12.22 | ₩504,089 | ₩504,960 | ₩502,802 | ₩503,673 | -0.08% | 9.5만 |
|---|
| 2025.12.19 | ₩483,359 | ₩483,359 | ₩482,622 | ₩482,622 | -0.15% | 3.2천 |
|---|
| 2025.12.18 | ₩468,330 | ₩468,779 | ₩467,024 | ₩468,779 | +0.10% | 1천 |
|---|
| 2025.12.17 | ₩473,898 | ₩473,898 | ₩461,985 | ₩461,985 | -2.51% | 6.1천 |
|---|
| 2025.12.16 | ₩466,850 | ₩469,221 | ₩466,850 | ₩468,002 | +0.25% | 300 |
|---|
| 2025.12.15 | ₩471,808 | ₩476,484 | ₩471,808 | ₩473,081 | +0.27% | 3.1천 |
|---|
| 2025.12.12 | ₩473,550 | ₩473,576 | ₩468,967 | ₩468,967 | -0.97% | 900 |
|---|
| 2025.12.11 | ₩482,407 | ₩483,123 | ₩476,752 | ₩476,752 | -1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩474,662 | ₩489,891 | ₩474,662 | ₩485,931 | +2.37% | 7.6만 |
|---|
| 2025.12.09 | ₩477,047 | ₩477,047 | ₩472,531 | ₩472,531 | -0.95% | 300 |
|---|
| 2025.12.08 | ₩499,425 | ₩499,425 | ₩499,425 | ₩499,425 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩499,425 | ₩499,425 | ₩499,425 | ₩499,425 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩497,375 | ₩499,425 | ₩497,375 | ₩499,425 | +0.41% | 2.5천 |
|---|
| 2025.12.03 | ₩471,245 | ₩496,196 | ₩471,245 | ₩495,151 | +5.07% | 1.3천 |
|---|
| 2025.12.02 | ₩491,050 | ₩496,732 | ₩489,081 | ₩489,201 | -0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩499,533 | ₩499,533 | ₩491,653 | ₩492,109 | -1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩499,412 | ₩502,333 | ₩499,412 | ₩500,430 | +0.20% | 8.9천 |
|---|
| 2025.11.26 | ₩504,692 | ₩506,688 | ₩503,178 | ₩506,688 | +0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩496,946 | ₩507,358 | ₩496,946 | ₩507,358 | +2.10% | 8.6만 |
|---|
| 2025.11.24 | ₩486,876 | ₩489,509 | ₩485,196 | ₩487,673 | +0.16% | 1만 |
|---|
| 2025.11.21 | ₩482,045 | ₩489,188 | ₩482,032 | ₩489,188 | +1.48% | 9.9천 |
|---|
| 2025.11.20 | ₩473,027 | ₩473,027 | ₩458,568 | ₩458,568 | -3.06% | 5.7천 |
|---|
| 2025.11.19 | ₩453,476 | ₩455,714 | ₩453,476 | ₩454,012 | +0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩437,972 | ₩446,595 | ₩437,972 | ₩446,595 | +1.97% | 700 |
|---|
| 2025.11.17 | ₩442,207 | ₩442,207 | ₩442,207 | ₩442,207 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩437,677 | ₩437,771 | ₩433,282 | ₩433,282 | -1.00% | 1.3만 |
|---|
| 2025.11.13 | ₩449,268 | ₩449,268 | ₩449,268 | ₩449,268 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩450,193 | ₩454,830 | ₩449,202 | ₩449,268 | -0.21% | 2.3만 |
|---|
| 2025.11.11 | ₩436,351 | ₩436,351 | ₩435,493 | ₩436,243 | -0.02% | 3.9천 |
|---|
| 2025.11.10 | ₩430,535 | ₩436,243 | ₩430,535 | ₩436,243 | +1.33% | 2.1천 |
|---|
| 2025.11.07 | ₩428,887 | ₩428,887 | ₩426,046 | ₩426,046 | -0.66% | 8.4천 |
|---|
| 2025.11.06 | ₩419,828 | ₩419,828 | ₩419,828 | ₩419,828 | 0.00% | 6만 |
|---|
| 2025.11.05 | ₩430,977 | ₩430,977 | ₩430,977 | ₩430,977 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩408,706 | ₩432,478 | ₩408,706 | ₩430,613 | +5.36% | 1.1만 |
|---|
| 2025.11.03 | ₩418,488 | ₩418,488 | ₩406,750 | ₩414,227 | -1.02% | 2.6만 |
|---|
| 2025.10.31 | ₩409,591 | ₩423,781 | ₩409,591 | ₩423,781 | +3.46% | 5.9만 |
|---|
| 2025.10.30 | ₩413,463 | ₩413,463 | ₩413,463 | ₩413,463 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩413,463 | ₩413,463 | ₩413,463 | ₩413,463 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩419,627 | ₩421,202 | ₩412,753 | ₩413,463 | -1.47% | 4.7만 |
|---|
| 2025.10.27 | ₩416,974 | ₩420,820 | ₩415,420 | ₩415,915 | -0.25% | 1.2만 |
|---|
| 2025.10.24 | ₩428,351 | ₩429,215 | ₩428,270 | ₩428,270 | -0.02% | 16.3만 |
|---|
| 2025.10.23 | ₩426,019 | ₩426,019 | ₩426,019 | ₩426,019 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩426,019 | ₩426,019 | ₩426,019 | ₩426,019 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩426,019 | ₩426,019 | ₩426,019 | ₩426,019 | 0.00% | 4.6만 |
|---|
| 2025.10.20 | ₩418,006 | ₩418,006 | ₩418,006 | ₩418,006 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩404,941 | ₩404,941 | ₩402,314 | ₩402,314 | -0.65% | 7.6천 |
|---|
| 2025.10.16 | ₩401,202 | ₩401,202 | ₩401,202 | ₩401,202 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩399,992 | ₩401,202 | ₩399,992 | ₩401,202 | +0.30% | 2.2만 |
|---|
| 2025.10.14 | ₩387,266 | ₩387,266 | ₩387,266 | ₩387,266 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩387,266 | ₩387,266 | ₩387,266 | ₩387,266 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩397,798 | ₩397,798 | ₩387,266 | ₩387,266 | -2.65% | 3만 |
|---|