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 | ₩577,677 | ₩579,142 | ₩577,202 | ₩579,101 | +0.25% | 300 |
| 2026.10.08 | ₩571,904 | ₩572,171 | ₩558,418 | ₩572,171 | +0.05% | 2.5천 |
| 2026.10.07 | ₩577,924 | ₩596,066 | ₩569,589 | ₩586,192 | +1.43% | 4.1천 |
| 2026.10.06 | ₩613,913 | ₩613,913 | ₩585,068 | ₩595,410 | -3.01% | 3.4천 |
| 2026.10.05 | ₩618,020 | ₩626,904 | ₩618,020 | ₩623,559 | +0.90% | 1.3천 |
| 2026.10.02 | ₩623,693 | ₩625,981 | ₩618,957 | ₩623,158 | -0.09% | 1.8천 |
| 2026.10.01 | ₩630,155 | ₩630,155 | ₩605,638 | ₩605,638 | -3.89% | 8.2천 |
| 2026.09.30 | ₩636,724 | ₩648,738 | ₩630,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩630,262 |
| -1.01% |
| 2.1만 |
| 2026.09.29 | ₩624,482 | ₩630,503 | ₩615,532 | ₩629,847 | +0.86% | 2.3천 |
|---|
| 2026.09.28 | ₩625,419 | ₩634,262 | ₩621,820 | ₩627,840 | +0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩631,519 | ₩634,035 | ₩623,265 | ₩629,499 | -0.32% | 2.1천 |
|---|
| 2026.09.24 | ₩611,879 | ₩635,761 | ₩599,410 | ₩626,890 | +2.45% | 2.6만 |
|---|
| 2026.09.23 | ₩598,153 | ₩599,865 | ₩587,543 | ₩587,543 | -1.77% | 1.8천 |
|---|
| 2026.09.22 | ₩607,371 | ₩608,066 | ₩607,357 | ₩608,066 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩605,605 | ₩611,826 | ₩605,605 | ₩610,916 | +0.88% | 9천 |
|---|
| 2026.09.18 | ₩620,335 | ₩620,335 | ₩597,684 | ₩598,086 | -3.59% | 1.6만 |
|---|
| 2026.09.17 | ₩609,070 | ₩630,463 | ₩609,070 | ₩621,138 | +1.98% | 2.3만 |
|---|
| 2026.09.16 | ₩574,325 | ₩606,033 | ₩574,325 | ₩598,126 | +4.14% | 1.9만 |
|---|
| 2026.09.15 | ₩541,266 | ₩561,535 | ₩539,005 | ₩557,628 | +3.02% | 7.3천 |
|---|
| 2026.09.14 | ₩520,930 | ₩525,961 | ₩518,455 | ₩525,867 | +0.95% | 1.9천 |
|---|
| 2026.09.11 | ₩531,821 | ₩535,961 | ₩531,821 | ₩534,577 | +0.52% | 1.1천 |
|---|
| 2026.09.10 | ₩530,028 | ₩530,028 | ₩528,650 | ₩528,650 | -0.26% | 800 |
|---|
| 2026.09.09 | ₩549,267 | ₩553,789 | ₩534,175 | ₩543,487 | -1.05% | 2.8천 |
|---|
| 2026.09.08 | ₩564,010 | ₩577,175 | ₩562,873 | ₩577,175 | +2.33% | 5.9천 |
|---|
| 2026.09.04 | ₩585,336 | ₩585,510 | ₩577,590 | ₩577,590 | -1.32% | 1.7천 |
|---|
| 2026.09.03 | ₩582,379 | ₩585,991 | ₩570,044 | ₩585,991 | +0.62% | 1.4천 |
|---|
| 2026.09.02 | ₩577,188 | ₩583,249 | ₩577,188 | ₩582,687 | +0.95% | 1.1천 |
|---|
| 2026.09.01 | ₩565,027 | ₩572,626 | ₩555,434 | ₩555,434 | -1.70% | 1.7천 |
|---|
| 2026.08.31 | ₩563,662 | ₩575,502 | ₩558,444 | ₩572,626 | +1.59% | 7.9천 |
|---|
| 2026.08.28 | ₩579,556 | ₩579,583 | ₩562,338 | ₩562,338 | -2.97% | 1천 |
|---|
| 2026.08.27 | ₩579,784 | ₩585,189 | ₩576,773 | ₩585,189 | +0.93% | 1.1천 |
|---|
| 2026.08.26 | ₩560,960 | ₩567,555 | ₩560,960 | ₩567,555 | +1.18% | 800 |
|---|
| 2026.08.25 | ₩555,889 | ₩565,937 | ₩555,889 | ₩565,937 | +1.81% | 500 |
|---|
| 2026.08.24 | ₩568,251 | ₩568,251 | ₩564,973 | ₩564,973 | -0.58% | 3천 |
|---|
| 2026.08.21 | ₩581,336 | ₩590,728 | ₩574,312 | ₩587,864 | +1.12% | 4.8천 |
|---|
| 2026.08.20 | ₩579,998 | ₩589,483 | ₩579,075 | ₩589,483 | +1.64% | 1.1천 |
|---|
| 2026.08.19 | ₩595,517 | ₩595,517 | ₩580,493 | ₩580,908 | -2.45% | 6.1천 |
|---|
| 2026.08.18 | ₩572,934 | ₩572,934 | ₩562,191 | ₩562,191 | -1.88% | 3.1천 |
|---|
| 2026.08.17 | ₩565,696 | ₩570,124 | ₩565,696 | ₩568,091 | +0.42% | 8.6천 |
|---|
| 2026.08.14 | ₩566,157 | ₩573,041 | ₩566,157 | ₩569,148 | +0.53% | 4.2천 |
|---|
| 2026.08.13 | ₩578,780 | ₩579,917 | ₩578,780 | ₩579,650 | +0.15% | 1.1천 |
|---|
| 2026.08.12 | ₩567,529 | ₩585,978 | ₩567,529 | ₩585,978 | +3.25% | 1천 |
|---|
| 2026.08.11 | ₩564,398 | ₩571,302 | ₩561,160 | ₩571,302 | +1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩547,594 | ₩560,264 | ₩547,594 | ₩559,823 | +2.23% | 6.1천 |
|---|
| 2026.08.07 | ₩523,459 | ₩535,620 | ₩523,459 | ₩535,620 | +2.32% | 2.8천 |
|---|
| 2026.08.06 | ₩517,198 | ₩520,489 | ₩514,950 | ₩517,184 | -0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩522,803 | ₩523,245 | ₩522,803 | ₩523,245 | +0.08% | 4.7만 |
|---|
| 2026.08.04 | ₩529,279 | ₩537,640 | ₩507,926 | ₩507,926 | -4.03% | 6.8천 |
|---|
| 2026.08.03 | ₩619,452 | ₩635,386 | ₩619,452 | ₩634,102 | +2.36% | 1.5천 |
|---|
| 2026.07.31 | ₩634,369 | ₩634,369 | ₩606,889 | ₩624,656 | -1.53% | 6.6천 |
|---|
| 2026.07.30 | ₩620,388 | ₩635,480 | ₩615,425 | ₩635,480 | +2.43% | 1만 |
|---|
| 2026.07.29 | ₩631,854 | ₩631,854 | ₩607,063 | ₩610,167 | -3.43% | 2.4천 |
|---|
| 2026.07.28 | ₩619,171 | ₩622,462 | ₩610,542 | ₩620,750 | +0.25% | 6.5만 |
|---|
| 2026.07.27 | ₩601,819 | ₩602,180 | ₩595,678 | ₩595,678 | -1.02% | 1.6만 |
|---|
| 2026.07.24 | ₩595,464 | ₩604,789 | ₩593,952 | ₩601,096 | +0.95% | 3.2천 |
|---|
| 2026.07.23 | ₩617,311 | ₩617,391 | ₩606,675 | ₩612,254 | -0.82% | 2.7천 |
|---|
| 2026.07.22 | ₩596,507 | ₩596,949 | ₩590,982 | ₩595,691 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩591,985 | ₩603,839 | ₩587,209 | ₩595,009 | +0.51% | 2.8천 |
|---|
| 2026.07.20 | ₩580,667 | ₩580,667 | ₩580,667 | ₩580,667 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩576,292 | ₩581,015 | ₩575,931 | ₩580,667 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩577,523 | ₩587,476 | ₩576,921 | ₩587,476 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩604,494 | ₩604,508 | ₩579,637 | ₩579,637 | -4.11% | 2.2천 |
|---|
| 2026.07.14 | ₩586,232 | ₩592,681 | ₩584,386 | ₩590,125 | +0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩590,487 | ₩593,255 | ₩581,483 | ₩582,219 | -1.40% | 1.5만 |
|---|
| 2026.07.10 | ₩587,771 | ₩600,989 | ₩587,771 | ₩594,821 | +1.20% | 2.9천 |
|---|
| 2026.07.09 | ₩586,527 | ₩600,347 | ₩586,527 | ₩598,072 | +1.97% | 5.7천 |
|---|
| 2026.07.08 | ₩572,104 | ₩572,104 | ₩561,923 | ₩569,228 | -0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩586,620 | ₩590,005 | ₩575,275 | ₩580,841 | -0.99% | 3.7천 |
|---|
| 2026.07.06 | ₩603,103 | ₩610,515 | ₩595,597 | ₩606,702 | +0.60% | 1.3만 |
|---|
| 2026.07.02 | ₩609,297 | ₩614,783 | ₩599,678 | ₩599,705 | -1.57% | 1.7천 |
|---|
| 2026.07.01 | ₩607,602 | ₩618,810 | ₩605,672 | ₩607,331 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩589,383 | ₩599,250 | ₩585,256 | ₩599,250 | +1.67% | 3.2만 |
|---|
| 2026.06.29 | ₩593,055 | ₩593,082 | ₩581,583 | ₩589,657 | -0.57% | 2.3천 |
|---|
| 2026.06.26 | ₩596,119 | ₩604,240 | ₩592,306 | ₩603,437 | +1.23% | 3.7천 |
|---|
| 2026.06.25 | ₩602,541 | ₩602,541 | ₩596,480 | ₩601,310 | -0.20% | 1.9천 |
|---|
| 2026.06.24 | ₩575,208 | ₩575,208 | ₩575,208 | ₩575,208 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩566,512 | ₩566,512 | ₩551,755 | ₩551,755 | -2.60% | 900 |
|---|
| 2026.06.22 | ₩568,974 | ₩570,285 | ₩562,378 | ₩563,542 | -0.95% | 1.7천 |
|---|
| 2026.06.18 | ₩549,106 | ₩568,893 | ₩549,106 | ₩568,893 | +3.60% | 500 |
|---|
| 2026.06.17 | ₩557,715 | ₩560,879 | ₩546,564 | ₩546,564 | -2.00% | 1.1천 |
|---|
| 2026.06.16 | ₩559,796 | ₩563,803 | ₩557,187 | ₩557,187 | -0.47% | 2천 |
|---|
| 2026.06.15 | ₩562,445 | ₩562,445 | ₩562,445 | ₩562,445 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩537,828 | ₩537,828 | ₩536,905 | ₩536,905 | -0.17% | 1.6만 |
|---|
| 2026.06.11 | ₩544,009 | ₩550,538 | ₩544,009 | ₩550,538 | +1.20% | 800 |
|---|
| 2026.06.10 | ₩565,455 | ₩565,455 | ₩549,728 | ₩549,728 | -2.78% | 800 |
|---|
| 2026.06.09 | ₩561,227 | ₩561,227 | ₩561,227 | ₩561,227 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩573,415 | ₩573,415 | ₩561,227 | ₩561,227 | -2.13% | 700 |
|---|
| 2026.06.05 | ₩572,305 | ₩572,305 | ₩563,555 | ₩563,555 | -1.53% | 900 |
|---|
| 2026.06.04 | ₩616,321 | ₩616,321 | ₩616,321 | ₩616,321 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩577,964 | ₩620,255 | ₩577,964 | ₩620,255 | +7.32% | 5천 |
|---|
| 2026.06.02 | ₩571,235 | ₩574,305 | ₩558,739 | ₩572,532 | +0.23% | 6.6만 |
|---|
| 2026.06.01 | ₩575,248 | ₩581,550 | ₩571,154 | ₩581,550 | +1.10% | 6.7만 |
|---|
| 2026.05.29 | ₩567,850 | ₩583,704 | ₩545,935 | ₩583,396 | +2.74% | 6.4만 |
|---|
| 2026.05.28 | ₩534,824 | ₩534,824 | ₩532,048 | ₩534,409 | -0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩493,196 | ₩493,196 | ₩493,196 | ₩493,196 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩475,362 | ₩478,479 | ₩475,362 | ₩478,479 | +0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩458,211 | ₩458,211 | ₩458,211 | ₩458,211 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩459,749 | ₩459,749 | ₩458,211 | ₩458,211 | -0.33% | 1만 |
|---|
| 2026.05.20 | ₩442,638 | ₩451,802 | ₩442,638 | ₩451,802 | +2.07% | 1.4만 |
|---|
| 2026.05.19 | ₩440,524 | ₩440,524 | ₩435,988 | ₩436,671 | -0.87% | 13.2만 |
|---|
| 2026.05.18 | ₩444,310 | ₩444,604 | ₩444,176 | ₩444,190 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩444,176 | ₩444,176 | ₩444,176 | ₩444,176 | 0.00% | 2.8만 |
|---|
| 2026.05.14 | ₩459,983 | ₩461,562 | ₩458,435 | ₩461,475 | +0.32% | 1.2만 |
|---|
| 2026.05.13 | ₩464,666 | ₩464,666 | ₩455,669 | ₩455,715 | -1.93% | 58.6만 |
|---|
| 2026.05.12 | ₩459,269 | ₩463,321 | ₩459,269 | ₩463,321 | +0.88% | 1.2만 |
|---|
| 2026.05.11 | ₩457,555 | ₩460,431 | ₩447,267 | ₩451,655 | -1.29% | 1.3만 |
|---|
| 2026.05.08 | ₩452,712 | ₩458,746 | ₩452,712 | ₩458,746 | +1.33% | 1.3천 |
|---|
| 2026.05.07 | ₩452,190 | ₩455,682 | ₩448,738 | ₩451,682 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩447,861 | ₩447,861 | ₩441,982 | ₩441,982 | -1.31% | 3.5만 |
|---|
| 2026.05.05 | ₩402,086 | ₩405,639 | ₩399,752 | ₩401,872 | -0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩391,343 | ₩394,139 | ₩383,035 | ₩388,654 | -0.69% | 2.5천 |
|---|
| 2026.05.01 | ₩396,427 | ₩396,427 | ₩386,955 | ₩391,317 | -1.29% | 7.5천 |
|---|
| 2026.04.30 | ₩379,958 | ₩394,969 | ₩377,120 | ₩392,226 | +3.23% | 1.3만 |
|---|
| 2026.04.29 | ₩373,269 | ₩373,269 | ₩368,131 | ₩368,131 | -1.38% | 1.9천 |
|---|
| 2026.04.28 | ₩384,734 | ₩384,734 | ₩384,734 | ₩384,734 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩384,734 | ₩384,734 | ₩384,734 | ₩384,734 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩384,734 | ₩384,734 | ₩384,734 | ₩384,734 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩388,239 | ₩390,447 | ₩384,734 | ₩384,734 | -0.90% | 1.1만 |
|---|
| 2026.04.22 | ₩421,292 | ₩421,292 | ₩413,013 | ₩413,013 | -1.97% | 3.1천 |
|---|
| 2026.04.21 | ₩427,078 | ₩427,252 | ₩427,078 | ₩427,252 | +0.04% | 1천 |
|---|
| 2026.04.20 | ₩423,198 | ₩428,302 | ₩423,198 | ₩428,302 | +1.21% | 2.1천 |
|---|
| 2026.04.17 | ₩419,800 | ₩426,195 | ₩419,800 | ₩426,195 | +1.52% | 700 |
|---|
| 2026.04.16 | ₩410,462 | ₩410,462 | ₩409,472 | ₩409,472 | -0.24% | 400 |
|---|
| 2026.04.15 | ₩425,192 | ₩425,192 | ₩415,131 | ₩415,131 | -2.37% | 1.9천 |
|---|
| 2026.04.14 | ₩408,134 | ₩426,342 | ₩408,134 | ₩422,663 | +3.56% | 9.4천 |
|---|
| 2026.04.13 | ₩399,357 | ₩399,357 | ₩399,357 | ₩399,357 | 0.00% | 4.2천 |
|---|
| 2026.04.10 | ₩403,301 | ₩403,301 | ₩399,143 | ₩399,143 | -1.03% | 2.5천 |
|---|
| 2026.04.09 | ₩404,334 | ₩404,334 | ₩404,334 | ₩404,334 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩403,866 | ₩404,334 | ₩401,859 | ₩404,334 | +0.12% | 900 |
|---|
| 2026.04.07 | ₩389,591 | ₩389,591 | ₩389,591 | ₩389,591 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩389,323 | ₩391,852 | ₩388,922 | ₩390,567 | +0.32% | 1.2천 |
|---|
| 2026.04.02 | ₩372,292 | ₩393,310 | ₩372,292 | ₩388,039 | +4.23% | 3.8천 |
|---|
| 2026.04.01 | ₩410,528 | ₩410,528 | ₩382,607 | ₩384,667 | -6.30% | 4.9천 |
|---|
| 2026.03.31 | ₩379,343 | ₩384,855 | ₩375,891 | ₩377,617 | -0.45% | 4.6만 |
|---|
| 2026.03.30 | ₩374,606 | ₩374,606 | ₩367,823 | ₩368,546 | -1.62% | 9.6천 |
|---|
| 2026.03.27 | ₩367,696 | ₩367,696 | ₩362,846 | ₩363,127 | -1.24% | 900 |
|---|
| 2026.03.26 | ₩382,433 | ₩382,433 | ₩376,948 | ₩376,948 | -1.43% | 1.9천 |
|---|
| 2026.03.25 | ₩381,618 | ₩381,644 | ₩380,118 | ₩381,644 | +0.01% | 1.4천 |
|---|
| 2026.03.24 | ₩386,808 | ₩388,975 | ₩383,276 | ₩383,871 | -0.76% | 7.6천 |
|---|
| 2026.03.23 | ₩373,121 | ₩374,205 | ₩372,359 | ₩372,814 | -0.08% | 1.7만 |
|---|
| 2026.03.20 | ₩364,238 | ₩364,238 | ₩359,355 | ₩359,355 | -1.34% | 6.6천 |
|---|
| 2026.03.19 | ₩365,843 | ₩365,843 | ₩365,843 | ₩365,843 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩364,418 | ₩365,843 | ₩364,418 | ₩365,843 | +0.39% | 700 |
|---|
| 2026.03.17 | ₩363,168 | ₩363,168 | ₩363,168 | ₩363,168 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩355,093 | ₩355,595 | ₩353,602 | ₩354,097 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩367,302 | ₩367,302 | ₩363,596 | ₩366,138 | -0.32% | 8.9만 |
|---|
| 2026.03.12 | ₩389,510 | ₩389,510 | ₩378,286 | ₩378,286 | -2.88% | 700 |
|---|
| 2026.03.11 | ₩390,260 | ₩391,223 | ₩390,260 | ₩391,223 | +0.25% | 1천 |
|---|
| 2026.03.10 | ₩390,701 | ₩390,701 | ₩390,701 | ₩390,701 | 0.00% | 2.9만 |
|---|
| 2026.03.09 | ₩386,373 | ₩394,956 | ₩386,360 | ₩394,956 | +2.22% | 15.5만 |
|---|
| 2026.03.06 | ₩392,480 | ₩392,480 | ₩388,922 | ₩388,922 | -0.91% | 5.1만 |
|---|
| 2026.03.05 | ₩410,983 | ₩410,983 | ₩410,983 | ₩410,983 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩410,488 | ₩411,037 | ₩410,488 | ₩411,037 | +0.13% | 3.9천 |
|---|
| 2026.03.03 | ₩399,183 | ₩399,183 | ₩399,183 | ₩399,183 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩416,000 | ₩416,000 | ₩416,000 | ₩416,000 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩420,777 | ₩423,185 | ₩417,673 | ₩417,673 | -0.74% | 2.3만 |
|---|
| 2026.02.26 | ₩431,172 | ₩431,172 | ₩428,122 | ₩430,048 | -0.26% | 1.9천 |
|---|
| 2026.02.25 | ₩420,188 | ₩420,188 | ₩420,188 | ₩420,188 | 0.00% | 3.6천 |
|---|
| 2026.02.24 | ₩417,954 | ₩419,265 | ₩416,629 | ₩416,629 | -0.32% | 2.4천 |
|---|
| 2026.02.23 | ₩411,452 | ₩415,372 | ₩411,452 | ₩415,372 | +0.95% | 900 |
|---|
| 2026.02.20 | ₩408,334 | ₩408,334 | ₩408,334 | ₩408,334 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩417,726 | ₩417,726 | ₩408,334 | ₩408,334 | -2.25% | 1.3천 |
|---|
| 2026.02.18 | ₩399,478 | ₩410,288 | ₩399,478 | ₩410,288 | +2.71% | 400 |
|---|
| 2026.02.17 | ₩396,387 | ₩404,321 | ₩396,387 | ₩403,852 | +1.88% | 8.5천 |
|---|
| 2026.02.13 | ₩397,176 | ₩397,176 | ₩387,410 | ₩389,818 | -1.85% | 1.2만 |
|---|
| 2026.02.12 | ₩413,686 | ₩413,686 | ₩388,052 | ₩392,052 | -5.23% | 9.7만 |
|---|
| 2026.02.11 | ₩437,821 | ₩437,821 | ₩437,821 | ₩437,821 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩443,909 | ₩443,909 | ₩442,236 | ₩442,236 | -0.38% | 6.2천 |
|---|
| 2026.02.09 | ₩434,824 | ₩439,647 | ₩434,824 | ₩439,106 | +0.98% | 400 |
|---|
| 2026.02.06 | ₩443,614 | ₩445,086 | ₩443,260 | ₩443,407 | -0.05% | 4.5천 |
|---|
| 2026.02.05 | ₩439,882 | ₩442,745 | ₩432,697 | ₩432,925 | -1.58% | 6.9천 |
|---|
| 2026.02.04 | ₩456,418 | ₩456,418 | ₩447,748 | ₩448,016 | -1.84% | 1.5천 |
|---|
| 2026.02.03 | ₩446,049 | ₩454,612 | ₩446,049 | ₩448,390 | +0.52% | 5.4만 |
|---|
| 2026.02.02 | ₩456,618 | ₩456,618 | ₩456,618 | ₩456,618 | 0.00% | 3.3천 |
|---|
| 2026.01.30 | ₩460,150 | ₩466,111 | ₩460,150 | ₩464,044 | +0.85% | 5천 |
|---|
| 2026.01.29 | ₩470,827 | ₩477,101 | ₩460,639 | ₩461,060 | -2.07% | 6.7천 |
|---|
| 2026.01.28 | ₩491,002 | ₩491,002 | ₩483,630 | ₩483,630 | -1.50% | 400 |
|---|
| 2026.01.27 | ₩501,705 | ₩501,705 | ₩496,220 | ₩496,220 | -1.09% | 3.7천 |
|---|
| 2026.01.26 | ₩537,694 | ₩537,694 | ₩537,694 | ₩537,694 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩537,694 | ₩537,694 | ₩537,694 | ₩537,694 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩537,694 | ₩537,694 | ₩537,694 | ₩537,694 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩522,843 | ₩522,843 | ₩522,843 | ₩522,843 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩493,236 | ₩516,382 | ₩493,236 | ₩516,382 | +4.69% | 3.6천 |
|---|
| 2026.01.16 | ₩505,170 | ₩505,170 | ₩505,170 | ₩505,170 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩504,501 | ₩508,475 | ₩504,501 | ₩508,475 | +0.79% | 700 |
|---|
| 2026.01.14 | ₩503,872 | ₩503,872 | ₩503,872 | ₩503,872 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩544,116 | ₩544,116 | ₩513,987 | ₩517,104 | -4.96% | 8.6만 |
|---|
| 2026.01.12 | ₩561,682 | ₩561,682 | ₩544,183 | ₩544,383 | -3.08% | 7천 |
|---|
| 2026.01.09 | ₩537,226 | ₩537,226 | ₩537,226 | ₩537,226 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩533,674 | ₩535,781 | ₩533,674 | ₩535,781 | +0.39% | 1.2만 |
|---|
| 2026.01.07 | ₩532,329 | ₩535,125 | ₩525,238 | ₩525,238 | -1.33% | 8.5천 |
|---|
| 2026.01.06 | ₩533,593 | ₩540,871 | ₩533,593 | ₩540,871 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩513,345 | ₩519,097 | ₩512,569 | ₩518,288 | +0.96% | 6.5천 |
|---|
| 2026.01.02 | ₩489,664 | ₩494,387 | ₩489,664 | ₩494,387 | +0.96% | 1.7만 |
|---|
| 2025.12.31 | ₩488,567 | ₩492,821 | ₩488,420 | ₩489,664 | +0.22% | 8.1만 |
|---|
| 2025.12.30 | ₩491,651 | ₩491,651 | ₩491,082 | ₩491,082 | -0.12% | 5.7천 |
|---|
| 2025.12.29 | ₩496,380 | ₩501,183 | ₩496,380 | ₩501,183 | +0.97% | 1.5천 |
|---|
| 2025.12.26 | ₩497,357 | ₩497,357 | ₩497,357 | ₩497,357 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩498,133 | ₩498,133 | ₩497,357 | ₩497,357 | -0.16% | 2.4천 |
|---|
| 2025.12.23 | ₩493,223 | ₩497,745 | ₩493,223 | ₩497,651 | +0.90% | 3.5만 |
|---|
| 2025.12.22 | ₩503,284 | ₩504,153 | ₩501,999 | ₩502,869 | -0.08% | 9.5만 |
|---|
| 2025.12.19 | ₩482,587 | ₩482,587 | ₩481,851 | ₩481,851 | -0.15% | 3.2천 |
|---|
| 2025.12.18 | ₩467,582 | ₩468,031 | ₩466,278 | ₩468,031 | +0.10% | 1천 |
|---|
| 2025.12.17 | ₩473,141 | ₩473,141 | ₩461,248 | ₩461,248 | -2.51% | 6.1천 |
|---|
| 2025.12.16 | ₩466,104 | ₩468,472 | ₩466,104 | ₩467,255 | +0.25% | 300 |
|---|
| 2025.12.15 | ₩471,054 | ₩475,723 | ₩471,054 | ₩472,325 | +0.27% | 3.1천 |
|---|
| 2025.12.12 | ₩472,793 | ₩472,820 | ₩468,218 | ₩468,218 | -0.97% | 900 |
|---|
| 2025.12.11 | ₩481,637 | ₩482,351 | ₩475,991 | ₩475,991 | -1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩473,904 | ₩489,109 | ₩473,904 | ₩485,155 | +2.37% | 7.6만 |
|---|
| 2025.12.09 | ₩476,285 | ₩476,285 | ₩471,777 | ₩471,777 | -0.95% | 300 |
|---|
| 2025.12.08 | ₩498,628 | ₩498,628 | ₩498,628 | ₩498,628 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩498,628 | ₩498,628 | ₩498,628 | ₩498,628 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩496,581 | ₩498,628 | ₩496,581 | ₩498,628 | +0.41% | 2.5천 |
|---|
| 2025.12.03 | ₩470,492 | ₩495,404 | ₩470,492 | ₩494,360 | +5.07% | 1.3천 |
|---|
| 2025.12.02 | ₩490,266 | ₩495,939 | ₩488,299 | ₩488,420 | -0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩498,735 | ₩498,735 | ₩490,868 | ₩491,323 | -1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩498,615 | ₩501,531 | ₩498,615 | ₩499,631 | +0.20% | 8.9천 |
|---|
| 2025.11.26 | ₩503,886 | ₩505,879 | ₩502,374 | ₩505,879 | +0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩496,153 | ₩506,548 | ₩496,153 | ₩506,548 | +2.10% | 8.6만 |
|---|
| 2025.11.24 | ₩486,099 | ₩488,728 | ₩484,421 | ₩486,895 | +0.16% | 1만 |
|---|
| 2025.11.21 | ₩481,276 | ₩488,406 | ₩481,262 | ₩488,406 | +1.48% | 9.9천 |
|---|
| 2025.11.20 | ₩472,272 | ₩472,272 | ₩457,836 | ₩457,836 | -3.06% | 5.7천 |
|---|
| 2025.11.19 | ₩452,752 | ₩454,986 | ₩452,752 | ₩453,287 | +0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩437,273 | ₩445,882 | ₩437,273 | ₩445,882 | +1.97% | 700 |
|---|
| 2025.11.17 | ₩441,500 | ₩441,500 | ₩441,500 | ₩441,500 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩436,978 | ₩437,072 | ₩432,590 | ₩432,590 | -1.00% | 1.3만 |
|---|
| 2025.11.13 | ₩448,551 | ₩448,551 | ₩448,551 | ₩448,551 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩449,474 | ₩454,103 | ₩448,484 | ₩448,551 | -0.21% | 2.3만 |
|---|
| 2025.11.11 | ₩435,654 | ₩435,654 | ₩434,798 | ₩435,547 | -0.02% | 3.9천 |
|---|
| 2025.11.10 | ₩429,847 | ₩435,547 | ₩429,847 | ₩435,547 | +1.33% | 2.1천 |
|---|
| 2025.11.07 | ₩428,202 | ₩428,202 | ₩425,366 | ₩425,366 | -0.66% | 8.4천 |
|---|
| 2025.11.06 | ₩419,158 | ₩419,158 | ₩419,158 | ₩419,158 | 0.00% | 6만 |
|---|
| 2025.11.05 | ₩430,289 | ₩430,289 | ₩430,289 | ₩430,289 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩408,053 | ₩431,787 | ₩408,053 | ₩429,925 | +5.36% | 1.1만 |
|---|
| 2025.11.03 | ₩417,820 | ₩417,820 | ₩406,100 | ₩413,565 | -1.02% | 2.6만 |
|---|
| 2025.10.31 | ₩408,936 | ₩423,105 | ₩408,936 | ₩423,105 | +3.46% | 5.9만 |
|---|
| 2025.10.30 | ₩412,803 | ₩412,803 | ₩412,803 | ₩412,803 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩412,803 | ₩412,803 | ₩412,803 | ₩412,803 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩418,957 | ₩420,529 | ₩412,094 | ₩412,803 | -1.47% | 4.7만 |
|---|
| 2025.10.27 | ₩416,308 | ₩420,148 | ₩414,756 | ₩415,251 | -0.25% | 1.2만 |
|---|
| 2025.10.24 | ₩427,667 | ₩428,530 | ₩427,586 | ₩427,586 | -0.02% | 16.3만 |
|---|
| 2025.10.23 | ₩425,339 | ₩425,339 | ₩425,339 | ₩425,339 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩425,339 | ₩425,339 | ₩425,339 | ₩425,339 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩425,339 | ₩425,339 | ₩425,339 | ₩425,339 | 0.00% | 4.6만 |
|---|
| 2025.10.20 | ₩417,338 | ₩417,338 | ₩417,338 | ₩417,338 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩404,294 | ₩404,294 | ₩401,672 | ₩401,672 | -0.65% | 7.6천 |
|---|
| 2025.10.16 | ₩400,561 | ₩400,561 | ₩400,561 | ₩400,561 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩399,353 | ₩400,561 | ₩399,353 | ₩400,561 | +0.30% | 2.2만 |
|---|
| 2025.10.14 | ₩386,647 | ₩386,647 | ₩386,647 | ₩386,647 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩386,647 | ₩386,647 | ₩386,647 | ₩386,647 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩397,163 | ₩397,163 | ₩386,647 | ₩386,647 | -2.65% | 3만 |
|---|