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 | ₩576,122 | ₩577,583 | ₩575,648 | ₩577,543 | +0.25% | 300 |
| 2026.10.08 | ₩570,365 | ₩570,632 | ₩556,915 | ₩570,632 | +0.05% | 2.5천 |
| 2026.10.07 | ₩576,369 | ₩594,462 | ₩568,056 | ₩584,615 | +1.43% | 4.1천 |
| 2026.10.06 | ₩612,261 | ₩612,261 | ₩583,494 | ₩593,808 | -3.01% | 3.4천 |
| 2026.10.05 | ₩616,357 | ₩625,217 | ₩616,357 | ₩621,881 | +0.90% | 1.3천 |
| 2026.10.02 | ₩622,015 | ₩624,296 | ₩617,291 | ₩621,481 | -0.09% | 1.8천 |
| 2026.10.01 | ₩628,459 | ₩628,459 | ₩604,009 | ₩604,009 | -3.89% | 8.2천 |
| 2026.09.30 | ₩635,011 | ₩646,992 | ₩628,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩628,566 |
| -1.01% |
| 2.1만 |
| 2026.09.29 | ₩622,802 | ₩628,806 | ₩613,876 | ₩628,152 | +0.86% | 2.3천 |
|---|
| 2026.09.28 | ₩623,736 | ₩632,555 | ₩620,147 | ₩626,151 | +0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩629,820 | ₩632,329 | ₩621,588 | ₩627,805 | -0.32% | 2.1천 |
|---|
| 2026.09.24 | ₩610,233 | ₩634,050 | ₩597,797 | ₩625,204 | +2.45% | 2.6만 |
|---|
| 2026.09.23 | ₩596,543 | ₩598,251 | ₩585,962 | ₩585,962 | -1.77% | 1.8천 |
|---|
| 2026.09.22 | ₩605,736 | ₩606,430 | ₩605,723 | ₩606,430 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩603,975 | ₩610,180 | ₩603,975 | ₩609,272 | +0.88% | 9천 |
|---|
| 2026.09.18 | ₩618,666 | ₩618,666 | ₩596,076 | ₩596,477 | -3.59% | 1.6만 |
|---|
| 2026.09.17 | ₩607,431 | ₩628,766 | ₩607,431 | ₩619,466 | +1.98% | 2.3만 |
|---|
| 2026.09.16 | ₩572,780 | ₩604,402 | ₩572,780 | ₩596,517 | +4.14% | 1.9만 |
|---|
| 2026.09.15 | ₩539,810 | ₩560,024 | ₩537,555 | ₩556,128 | +3.02% | 7.3천 |
|---|
| 2026.09.14 | ₩519,529 | ₩524,546 | ₩517,060 | ₩524,452 | +0.95% | 1.9천 |
|---|
| 2026.09.11 | ₩530,390 | ₩534,519 | ₩530,390 | ₩533,138 | +0.52% | 1.1천 |
|---|
| 2026.09.10 | ₩528,602 | ₩528,602 | ₩527,227 | ₩527,227 | -0.26% | 800 |
|---|
| 2026.09.09 | ₩547,789 | ₩552,299 | ₩532,738 | ₩542,025 | -1.05% | 2.8천 |
|---|
| 2026.09.08 | ₩562,492 | ₩575,622 | ₩561,358 | ₩575,622 | +2.33% | 5.9천 |
|---|
| 2026.09.04 | ₩583,761 | ₩583,934 | ₩576,035 | ₩576,035 | -1.32% | 1.7천 |
|---|
| 2026.09.03 | ₩580,812 | ₩584,415 | ₩568,510 | ₩584,415 | +0.62% | 1.4천 |
|---|
| 2026.09.02 | ₩575,635 | ₩581,679 | ₩575,635 | ₩581,119 | +0.95% | 1.1천 |
|---|
| 2026.09.01 | ₩563,506 | ₩571,085 | ₩553,940 | ₩553,940 | -1.70% | 1.7천 |
|---|
| 2026.08.31 | ₩562,146 | ₩573,954 | ₩556,942 | ₩571,085 | +1.59% | 7.9천 |
|---|
| 2026.08.28 | ₩577,997 | ₩578,023 | ₩560,825 | ₩560,825 | -2.97% | 1천 |
|---|
| 2026.08.27 | ₩578,224 | ₩583,614 | ₩575,221 | ₩583,614 | +0.93% | 1.1천 |
|---|
| 2026.08.26 | ₩559,450 | ₩566,028 | ₩559,450 | ₩566,028 | +1.18% | 800 |
|---|
| 2026.08.25 | ₩554,393 | ₩564,414 | ₩554,393 | ₩564,414 | +1.81% | 500 |
|---|
| 2026.08.24 | ₩566,722 | ₩566,722 | ₩563,453 | ₩563,453 | -0.58% | 3천 |
|---|
| 2026.08.21 | ₩579,771 | ₩589,138 | ₩572,766 | ₩586,283 | +1.12% | 4.8천 |
|---|
| 2026.08.20 | ₩578,437 | ₩587,897 | ₩577,516 | ₩587,897 | +1.64% | 1.1천 |
|---|
| 2026.08.19 | ₩593,915 | ₩593,915 | ₩578,931 | ₩579,344 | -2.45% | 6.1천 |
|---|
| 2026.08.18 | ₩571,392 | ₩571,392 | ₩560,678 | ₩560,678 | -1.88% | 3.1천 |
|---|
| 2026.08.17 | ₩564,174 | ₩568,590 | ₩564,174 | ₩566,562 | +0.42% | 8.6천 |
|---|
| 2026.08.14 | ₩564,634 | ₩571,499 | ₩564,634 | ₩567,616 | +0.53% | 4.2천 |
|---|
| 2026.08.13 | ₩577,223 | ₩578,357 | ₩577,223 | ₩578,090 | +0.15% | 1.1천 |
|---|
| 2026.08.12 | ₩566,002 | ₩584,401 | ₩566,002 | ₩584,401 | +3.25% | 1천 |
|---|
| 2026.08.11 | ₩562,879 | ₩569,764 | ₩559,650 | ₩569,764 | +1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩546,121 | ₩558,756 | ₩546,121 | ₩558,316 | +2.23% | 6.1천 |
|---|
| 2026.08.07 | ₩522,050 | ₩534,179 | ₩522,050 | ₩534,179 | +2.32% | 2.8천 |
|---|
| 2026.08.06 | ₩515,806 | ₩519,088 | ₩513,564 | ₩515,793 | -0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩521,397 | ₩521,837 | ₩521,397 | ₩521,837 | +0.08% | 4.7만 |
|---|
| 2026.08.04 | ₩527,854 | ₩536,194 | ₩506,559 | ₩506,559 | -4.03% | 6.8천 |
|---|
| 2026.08.03 | ₩617,785 | ₩633,676 | ₩617,785 | ₩632,395 | +2.36% | 1.5천 |
|---|
| 2026.07.31 | ₩632,662 | ₩632,662 | ₩605,256 | ₩622,975 | -1.53% | 6.6천 |
|---|
| 2026.07.30 | ₩618,719 | ₩633,770 | ₩613,769 | ₩633,770 | +2.43% | 1만 |
|---|
| 2026.07.29 | ₩630,154 | ₩630,154 | ₩605,430 | ₩608,525 | -3.43% | 2.4천 |
|---|
| 2026.07.28 | ₩617,505 | ₩620,787 | ₩608,899 | ₩619,079 | +0.25% | 6.5만 |
|---|
| 2026.07.27 | ₩600,199 | ₩600,559 | ₩594,075 | ₩594,075 | -1.02% | 1.6만 |
|---|
| 2026.07.24 | ₩593,861 | ₩603,161 | ₩592,354 | ₩599,479 | +0.95% | 3.2천 |
|---|
| 2026.07.23 | ₩615,650 | ₩615,730 | ₩605,043 | ₩610,607 | -0.82% | 2.7천 |
|---|
| 2026.07.22 | ₩594,902 | ₩595,342 | ₩589,392 | ₩594,088 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩590,392 | ₩602,214 | ₩585,629 | ₩593,408 | +0.51% | 2.8천 |
|---|
| 2026.07.20 | ₩579,104 | ₩579,104 | ₩579,104 | ₩579,104 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩574,741 | ₩579,451 | ₩574,381 | ₩579,104 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩575,969 | ₩585,896 | ₩575,368 | ₩585,896 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩602,868 | ₩602,881 | ₩578,077 | ₩578,077 | -4.11% | 2.2천 |
|---|
| 2026.07.14 | ₩584,655 | ₩591,086 | ₩582,813 | ₩588,538 | +0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩588,898 | ₩591,658 | ₩579,918 | ₩580,652 | -1.40% | 1.5만 |
|---|
| 2026.07.10 | ₩586,189 | ₩599,372 | ₩586,189 | ₩593,221 | +1.20% | 2.9천 |
|---|
| 2026.07.09 | ₩584,948 | ₩598,731 | ₩584,948 | ₩596,463 | +1.97% | 5.7천 |
|---|
| 2026.07.08 | ₩570,565 | ₩570,565 | ₩560,411 | ₩567,696 | -0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩585,042 | ₩588,417 | ₩573,727 | ₩579,278 | -0.99% | 3.7천 |
|---|
| 2026.07.06 | ₩601,480 | ₩608,872 | ₩593,995 | ₩605,069 | +0.60% | 1.3만 |
|---|
| 2026.07.02 | ₩607,658 | ₩613,128 | ₩598,064 | ₩598,091 | -1.57% | 1.7천 |
|---|
| 2026.07.01 | ₩605,967 | ₩617,145 | ₩604,042 | ₩605,696 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩587,797 | ₩597,637 | ₩583,681 | ₩597,637 | +1.67% | 3.2만 |
|---|
| 2026.06.29 | ₩591,460 | ₩591,486 | ₩580,018 | ₩588,071 | -0.57% | 2.3천 |
|---|
| 2026.06.26 | ₩594,515 | ₩602,614 | ₩590,712 | ₩601,814 | +1.23% | 3.7천 |
|---|
| 2026.06.25 | ₩600,920 | ₩600,920 | ₩594,875 | ₩599,692 | -0.20% | 1.9천 |
|---|
| 2026.06.24 | ₩573,660 | ₩573,660 | ₩573,660 | ₩573,660 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩564,988 | ₩564,988 | ₩550,270 | ₩550,270 | -2.60% | 900 |
|---|
| 2026.06.22 | ₩567,443 | ₩568,750 | ₩560,865 | ₩562,025 | -0.95% | 1.7천 |
|---|
| 2026.06.18 | ₩547,629 | ₩567,363 | ₩547,629 | ₩567,363 | +3.60% | 500 |
|---|
| 2026.06.17 | ₩556,215 | ₩559,370 | ₩545,093 | ₩545,093 | -2.00% | 1.1천 |
|---|
| 2026.06.16 | ₩558,289 | ₩562,286 | ₩555,688 | ₩555,688 | -0.47% | 2천 |
|---|
| 2026.06.15 | ₩560,931 | ₩560,931 | ₩560,931 | ₩560,931 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩536,381 | ₩536,381 | ₩535,460 | ₩535,460 | -0.17% | 1.6만 |
|---|
| 2026.06.11 | ₩542,545 | ₩549,056 | ₩542,545 | ₩549,056 | +1.20% | 800 |
|---|
| 2026.06.10 | ₩563,933 | ₩563,933 | ₩548,249 | ₩548,249 | -2.78% | 800 |
|---|
| 2026.06.09 | ₩559,717 | ₩559,717 | ₩559,717 | ₩559,717 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩571,872 | ₩571,872 | ₩559,717 | ₩559,717 | -2.13% | 700 |
|---|
| 2026.06.05 | ₩570,765 | ₩570,765 | ₩562,039 | ₩562,039 | -1.53% | 900 |
|---|
| 2026.06.04 | ₩614,663 | ₩614,663 | ₩614,663 | ₩614,663 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩576,409 | ₩618,586 | ₩576,409 | ₩618,586 | +7.32% | 5천 |
|---|
| 2026.06.02 | ₩569,698 | ₩572,760 | ₩557,235 | ₩570,992 | +0.23% | 6.6만 |
|---|
| 2026.06.01 | ₩573,700 | ₩579,985 | ₩569,617 | ₩579,985 | +1.10% | 6.7만 |
|---|
| 2026.05.29 | ₩566,322 | ₩582,133 | ₩544,466 | ₩581,826 | +2.74% | 6.4만 |
|---|
| 2026.05.28 | ₩533,385 | ₩533,385 | ₩530,616 | ₩532,971 | -0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩491,869 | ₩491,869 | ₩491,869 | ₩491,869 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩474,083 | ₩477,192 | ₩474,083 | ₩477,192 | +0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩456,978 | ₩456,978 | ₩456,978 | ₩456,978 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩458,512 | ₩458,512 | ₩456,978 | ₩456,978 | -0.33% | 1만 |
|---|
| 2026.05.20 | ₩441,447 | ₩450,586 | ₩441,447 | ₩450,586 | +2.07% | 1.4만 |
|---|
| 2026.05.19 | ₩439,338 | ₩439,338 | ₩434,815 | ₩435,496 | -0.87% | 13.2만 |
|---|
| 2026.05.18 | ₩443,114 | ₩443,408 | ₩442,981 | ₩442,994 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩442,981 | ₩442,981 | ₩442,981 | ₩442,981 | 0.00% | 2.8만 |
|---|
| 2026.05.14 | ₩458,745 | ₩460,320 | ₩457,202 | ₩460,233 | +0.32% | 1.2만 |
|---|
| 2026.05.13 | ₩463,415 | ₩463,415 | ₩454,442 | ₩454,489 | -1.93% | 58.6만 |
|---|
| 2026.05.12 | ₩458,033 | ₩462,075 | ₩458,033 | ₩462,075 | +0.88% | 1.2만 |
|---|
| 2026.05.11 | ₩456,324 | ₩459,192 | ₩446,063 | ₩450,440 | -1.29% | 1.3만 |
|---|
| 2026.05.08 | ₩451,494 | ₩457,511 | ₩451,494 | ₩457,511 | +1.33% | 1.3천 |
|---|
| 2026.05.07 | ₩450,973 | ₩454,456 | ₩447,531 | ₩450,466 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩446,656 | ₩446,656 | ₩440,793 | ₩440,793 | -1.31% | 3.5만 |
|---|
| 2026.05.05 | ₩401,005 | ₩404,547 | ₩398,676 | ₩400,791 | -0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩390,290 | ₩393,079 | ₩382,004 | ₩387,608 | -0.69% | 2.5천 |
|---|
| 2026.05.01 | ₩395,361 | ₩395,361 | ₩385,914 | ₩390,264 | -1.29% | 7.5천 |
|---|
| 2026.04.30 | ₩378,936 | ₩393,906 | ₩376,106 | ₩391,171 | +3.23% | 1.3만 |
|---|
| 2026.04.29 | ₩372,264 | ₩372,264 | ₩367,140 | ₩367,140 | -1.38% | 1.9천 |
|---|
| 2026.04.28 | ₩383,699 | ₩383,699 | ₩383,699 | ₩383,699 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩383,699 | ₩383,699 | ₩383,699 | ₩383,699 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩383,699 | ₩383,699 | ₩383,699 | ₩383,699 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩387,195 | ₩389,396 | ₩383,699 | ₩383,699 | -0.90% | 1.1만 |
|---|
| 2026.04.22 | ₩420,158 | ₩420,158 | ₩411,902 | ₩411,902 | -1.97% | 3.1천 |
|---|
| 2026.04.21 | ₩425,929 | ₩426,102 | ₩425,929 | ₩426,102 | +0.04% | 1천 |
|---|
| 2026.04.20 | ₩422,059 | ₩427,150 | ₩422,059 | ₩427,150 | +1.21% | 2.1천 |
|---|
| 2026.04.17 | ₩418,670 | ₩425,048 | ₩418,670 | ₩425,048 | +1.52% | 700 |
|---|
| 2026.04.16 | ₩409,357 | ₩409,357 | ₩408,370 | ₩408,370 | -0.24% | 400 |
|---|
| 2026.04.15 | ₩424,048 | ₩424,048 | ₩414,014 | ₩414,014 | -2.37% | 1.9천 |
|---|
| 2026.04.14 | ₩407,035 | ₩425,195 | ₩407,035 | ₩421,526 | +3.56% | 9.4천 |
|---|
| 2026.04.13 | ₩398,283 | ₩398,283 | ₩398,283 | ₩398,283 | 0.00% | 4.2천 |
|---|
| 2026.04.10 | ₩402,216 | ₩402,216 | ₩398,069 | ₩398,069 | -1.03% | 2.5천 |
|---|
| 2026.04.09 | ₩403,246 | ₩403,246 | ₩403,246 | ₩403,246 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩402,779 | ₩403,246 | ₩400,778 | ₩403,246 | +0.12% | 900 |
|---|
| 2026.04.07 | ₩388,542 | ₩388,542 | ₩388,542 | ₩388,542 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩388,275 | ₩390,797 | ₩387,875 | ₩389,516 | +0.32% | 1.2천 |
|---|
| 2026.04.02 | ₩371,290 | ₩392,252 | ₩371,290 | ₩386,995 | +4.23% | 3.8천 |
|---|
| 2026.04.01 | ₩409,424 | ₩409,424 | ₩381,577 | ₩383,632 | -6.30% | 4.9천 |
|---|
| 2026.03.31 | ₩378,322 | ₩383,819 | ₩374,879 | ₩376,601 | -0.45% | 4.6만 |
|---|
| 2026.03.30 | ₩373,598 | ₩373,598 | ₩366,834 | ₩367,554 | -1.62% | 9.6천 |
|---|
| 2026.03.27 | ₩366,707 | ₩366,707 | ₩361,870 | ₩362,150 | -1.24% | 900 |
|---|
| 2026.03.26 | ₩381,404 | ₩381,404 | ₩375,933 | ₩375,933 | -1.43% | 1.9천 |
|---|
| 2026.03.25 | ₩380,591 | ₩380,617 | ₩379,096 | ₩380,617 | +0.01% | 1.4천 |
|---|
| 2026.03.24 | ₩385,767 | ₩387,929 | ₩382,245 | ₩382,838 | -0.76% | 7.6천 |
|---|
| 2026.03.23 | ₩372,117 | ₩373,198 | ₩371,357 | ₩371,810 | -0.08% | 1.7만 |
|---|
| 2026.03.20 | ₩363,258 | ₩363,258 | ₩358,388 | ₩358,388 | -1.34% | 6.6천 |
|---|
| 2026.03.19 | ₩364,859 | ₩364,859 | ₩364,859 | ₩364,859 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩363,438 | ₩364,859 | ₩363,438 | ₩364,859 | +0.39% | 700 |
|---|
| 2026.03.17 | ₩362,190 | ₩362,190 | ₩362,190 | ₩362,190 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩354,138 | ₩354,638 | ₩352,650 | ₩353,144 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩366,313 | ₩366,313 | ₩362,617 | ₩365,152 | -0.32% | 8.9만 |
|---|
| 2026.03.12 | ₩388,462 | ₩388,462 | ₩377,268 | ₩377,268 | -2.88% | 700 |
|---|
| 2026.03.11 | ₩389,209 | ₩390,170 | ₩389,209 | ₩390,170 | +0.25% | 1천 |
|---|
| 2026.03.10 | ₩389,650 | ₩389,650 | ₩389,650 | ₩389,650 | 0.00% | 2.9만 |
|---|
| 2026.03.09 | ₩385,333 | ₩393,893 | ₩385,320 | ₩393,893 | +2.22% | 15.5만 |
|---|
| 2026.03.06 | ₩391,424 | ₩391,424 | ₩387,875 | ₩387,875 | -0.91% | 5.1만 |
|---|
| 2026.03.05 | ₩409,877 | ₩409,877 | ₩409,877 | ₩409,877 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩409,384 | ₩409,931 | ₩409,384 | ₩409,931 | +0.13% | 3.9천 |
|---|
| 2026.03.03 | ₩398,109 | ₩398,109 | ₩398,109 | ₩398,109 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩414,881 | ₩414,881 | ₩414,881 | ₩414,881 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩419,644 | ₩422,046 | ₩416,549 | ₩416,549 | -0.74% | 2.3만 |
|---|
| 2026.02.26 | ₩430,012 | ₩430,012 | ₩426,970 | ₩428,891 | -0.26% | 1.9천 |
|---|
| 2026.02.25 | ₩419,057 | ₩419,057 | ₩419,057 | ₩419,057 | 0.00% | 3.6천 |
|---|
| 2026.02.24 | ₩416,829 | ₩418,137 | ₩415,508 | ₩415,508 | -0.32% | 2.4천 |
|---|
| 2026.02.23 | ₩410,344 | ₩414,254 | ₩410,344 | ₩414,254 | +0.95% | 900 |
|---|
| 2026.02.20 | ₩407,236 | ₩407,236 | ₩407,236 | ₩407,236 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩416,602 | ₩416,602 | ₩407,236 | ₩407,236 | -2.25% | 1.3천 |
|---|
| 2026.02.18 | ₩398,403 | ₩409,184 | ₩398,403 | ₩409,184 | +2.71% | 400 |
|---|
| 2026.02.17 | ₩395,320 | ₩403,233 | ₩395,320 | ₩402,766 | +1.88% | 8.5천 |
|---|
| 2026.02.13 | ₩396,108 | ₩396,108 | ₩386,367 | ₩388,769 | -1.85% | 1.2만 |
|---|
| 2026.02.12 | ₩412,573 | ₩412,573 | ₩387,008 | ₩390,997 | -5.23% | 9.7만 |
|---|
| 2026.02.11 | ₩436,643 | ₩436,643 | ₩436,643 | ₩436,643 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩442,714 | ₩442,714 | ₩441,046 | ₩441,046 | -0.38% | 6.2천 |
|---|
| 2026.02.09 | ₩433,654 | ₩438,464 | ₩433,654 | ₩437,924 | +0.98% | 400 |
|---|
| 2026.02.06 | ₩442,421 | ₩443,888 | ₩442,067 | ₩442,214 | -0.05% | 4.5천 |
|---|
| 2026.02.05 | ₩438,698 | ₩441,553 | ₩431,533 | ₩431,760 | -1.58% | 6.9천 |
|---|
| 2026.02.04 | ₩455,190 | ₩455,190 | ₩446,544 | ₩446,810 | -1.84% | 1.5천 |
|---|
| 2026.02.03 | ₩444,849 | ₩453,388 | ₩444,849 | ₩447,184 | +0.52% | 5.4만 |
|---|
| 2026.02.02 | ₩455,390 | ₩455,390 | ₩455,390 | ₩455,390 | 0.00% | 3.3천 |
|---|
| 2026.01.30 | ₩458,912 | ₩464,856 | ₩458,912 | ₩462,795 | +0.85% | 5천 |
|---|
| 2026.01.29 | ₩469,560 | ₩475,818 | ₩459,399 | ₩459,820 | -2.07% | 6.7천 |
|---|
| 2026.01.28 | ₩489,681 | ₩489,681 | ₩482,329 | ₩482,329 | -1.50% | 400 |
|---|
| 2026.01.27 | ₩500,355 | ₩500,355 | ₩494,884 | ₩494,884 | -1.09% | 3.7천 |
|---|
| 2026.01.26 | ₩536,247 | ₩536,247 | ₩536,247 | ₩536,247 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩536,247 | ₩536,247 | ₩536,247 | ₩536,247 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩536,247 | ₩536,247 | ₩536,247 | ₩536,247 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩521,437 | ₩521,437 | ₩521,437 | ₩521,437 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩491,909 | ₩514,992 | ₩491,909 | ₩514,992 | +4.69% | 3.6천 |
|---|
| 2026.01.16 | ₩503,811 | ₩503,811 | ₩503,811 | ₩503,811 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩503,144 | ₩507,106 | ₩503,144 | ₩507,106 | +0.79% | 700 |
|---|
| 2026.01.14 | ₩502,517 | ₩502,517 | ₩502,517 | ₩502,517 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩542,652 | ₩542,652 | ₩512,604 | ₩515,713 | -4.96% | 8.6만 |
|---|
| 2026.01.12 | ₩560,171 | ₩560,171 | ₩542,718 | ₩542,919 | -3.08% | 7천 |
|---|
| 2026.01.09 | ₩535,780 | ₩535,780 | ₩535,780 | ₩535,780 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩532,238 | ₩534,339 | ₩532,238 | ₩534,339 | +0.39% | 1.2만 |
|---|
| 2026.01.07 | ₩530,897 | ₩533,685 | ₩523,825 | ₩523,825 | -1.33% | 8.5천 |
|---|
| 2026.01.06 | ₩532,158 | ₩539,416 | ₩532,158 | ₩539,416 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩511,963 | ₩517,701 | ₩511,189 | ₩516,893 | +0.96% | 6.5천 |
|---|
| 2026.01.02 | ₩488,346 | ₩493,056 | ₩488,346 | ₩493,056 | +0.96% | 1.7만 |
|---|
| 2025.12.31 | ₩487,252 | ₩491,495 | ₩487,106 | ₩488,346 | +0.22% | 8.1만 |
|---|
| 2025.12.30 | ₩490,328 | ₩490,328 | ₩489,761 | ₩489,761 | -0.12% | 5.7천 |
|---|
| 2025.12.29 | ₩495,045 | ₩499,835 | ₩495,045 | ₩499,835 | +0.97% | 1.5천 |
|---|
| 2025.12.26 | ₩496,019 | ₩496,019 | ₩496,019 | ₩496,019 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩496,792 | ₩496,792 | ₩496,019 | ₩496,019 | -0.16% | 2.4천 |
|---|
| 2025.12.23 | ₩491,896 | ₩496,406 | ₩491,896 | ₩496,312 | +0.90% | 3.5만 |
|---|
| 2025.12.22 | ₩501,929 | ₩502,797 | ₩500,649 | ₩501,516 | -0.08% | 9.5만 |
|---|
| 2025.12.19 | ₩481,288 | ₩481,288 | ₩480,554 | ₩480,554 | -0.15% | 3.2천 |
|---|
| 2025.12.18 | ₩466,324 | ₩466,771 | ₩465,023 | ₩466,771 | +0.10% | 1천 |
|---|
| 2025.12.17 | ₩471,868 | ₩471,868 | ₩460,006 | ₩460,006 | -2.51% | 6.1천 |
|---|
| 2025.12.16 | ₩464,850 | ₩467,211 | ₩464,850 | ₩465,997 | +0.25% | 300 |
|---|
| 2025.12.15 | ₩469,787 | ₩474,443 | ₩469,787 | ₩471,054 | +0.27% | 3.1천 |
|---|
| 2025.12.12 | ₩471,521 | ₩471,548 | ₩466,958 | ₩466,958 | -0.97% | 900 |
|---|
| 2025.12.11 | ₩480,341 | ₩481,053 | ₩474,710 | ₩474,710 | -1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩472,629 | ₩487,793 | ₩472,629 | ₩483,850 | +2.37% | 7.6만 |
|---|
| 2025.12.09 | ₩475,004 | ₩475,004 | ₩470,507 | ₩470,507 | -0.95% | 300 |
|---|
| 2025.12.08 | ₩497,286 | ₩497,286 | ₩497,286 | ₩497,286 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩497,286 | ₩497,286 | ₩497,286 | ₩497,286 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩495,245 | ₩497,286 | ₩495,245 | ₩497,286 | +0.41% | 2.5천 |
|---|
| 2025.12.03 | ₩469,226 | ₩494,071 | ₩469,226 | ₩493,030 | +5.07% | 1.3천 |
|---|
| 2025.12.02 | ₩488,947 | ₩494,604 | ₩486,986 | ₩487,106 | -0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩497,393 | ₩497,393 | ₩489,547 | ₩490,001 | -1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩497,273 | ₩500,182 | ₩497,273 | ₩498,287 | +0.20% | 8.9천 |
|---|
| 2025.11.26 | ₩502,530 | ₩504,518 | ₩501,022 | ₩504,518 | +0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩494,818 | ₩505,185 | ₩494,818 | ₩505,185 | +2.10% | 8.6만 |
|---|
| 2025.11.24 | ₩484,791 | ₩487,412 | ₩483,117 | ₩485,585 | +0.16% | 1만 |
|---|
| 2025.11.21 | ₩479,981 | ₩487,092 | ₩479,967 | ₩487,092 | +1.48% | 9.9천 |
|---|
| 2025.11.20 | ₩471,001 | ₩471,001 | ₩456,604 | ₩456,604 | -3.06% | 5.7천 |
|---|
| 2025.11.19 | ₩451,534 | ₩453,762 | ₩451,534 | ₩452,067 | +0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩436,096 | ₩444,682 | ₩436,096 | ₩444,682 | +1.97% | 700 |
|---|
| 2025.11.17 | ₩440,312 | ₩440,312 | ₩440,312 | ₩440,312 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩435,803 | ₩435,896 | ₩431,426 | ₩431,426 | -1.00% | 1.3만 |
|---|
| 2025.11.13 | ₩447,344 | ₩447,344 | ₩447,344 | ₩447,344 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩448,265 | ₩452,881 | ₩447,277 | ₩447,344 | -0.21% | 2.3만 |
|---|
| 2025.11.11 | ₩434,482 | ₩434,482 | ₩433,628 | ₩434,375 | -0.02% | 3.9천 |
|---|
| 2025.11.10 | ₩428,691 | ₩434,375 | ₩428,691 | ₩434,375 | +1.33% | 2.1천 |
|---|
| 2025.11.07 | ₩427,050 | ₩427,050 | ₩424,221 | ₩424,221 | -0.66% | 8.4천 |
|---|
| 2025.11.06 | ₩418,030 | ₩418,030 | ₩418,030 | ₩418,030 | 0.00% | 6만 |
|---|
| 2025.11.05 | ₩429,131 | ₩429,131 | ₩429,131 | ₩429,131 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩406,955 | ₩430,626 | ₩406,955 | ₩428,768 | +5.36% | 1.1만 |
|---|
| 2025.11.03 | ₩416,696 | ₩416,696 | ₩405,007 | ₩412,453 | -1.02% | 2.6만 |
|---|
| 2025.10.31 | ₩407,836 | ₩421,966 | ₩407,836 | ₩421,966 | +3.46% | 5.9만 |
|---|
| 2025.10.30 | ₩411,692 | ₩411,692 | ₩411,692 | ₩411,692 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩411,692 | ₩411,692 | ₩411,692 | ₩411,692 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩417,830 | ₩419,398 | ₩410,985 | ₩411,692 | -1.47% | 4.7만 |
|---|
| 2025.10.27 | ₩415,188 | ₩419,017 | ₩413,640 | ₩414,134 | -0.25% | 1.2만 |
|---|
| 2025.10.24 | ₩426,516 | ₩427,377 | ₩426,436 | ₩426,436 | -0.02% | 16.3만 |
|---|
| 2025.10.23 | ₩424,194 | ₩424,194 | ₩424,194 | ₩424,194 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩424,194 | ₩424,194 | ₩424,194 | ₩424,194 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩424,194 | ₩424,194 | ₩424,194 | ₩424,194 | 0.00% | 4.6만 |
|---|
| 2025.10.20 | ₩416,215 | ₩416,215 | ₩416,215 | ₩416,215 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩403,206 | ₩403,206 | ₩400,591 | ₩400,591 | -0.65% | 7.6천 |
|---|
| 2025.10.16 | ₩399,483 | ₩399,483 | ₩399,483 | ₩399,483 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩398,279 | ₩399,483 | ₩398,279 | ₩399,483 | +0.30% | 2.2만 |
|---|
| 2025.10.14 | ₩385,607 | ₩385,607 | ₩385,607 | ₩385,607 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩385,607 | ₩385,607 | ₩385,607 | ₩385,607 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩396,094 | ₩396,094 | ₩385,607 | ₩385,607 | -2.65% | 3만 |
|---|