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 | ₩577,357 | ₩578,821 | ₩576,882 | ₩578,781 | +0.25% | 300 |
| 2026.10.08 | ₩571,587 | ₩571,855 | ₩558,109 | ₩571,855 | +0.05% | 2.5천 |
| 2026.10.07 | ₩577,604 | ₩595,736 | ₩569,274 | ₩585,868 | +1.43% | 4.1천 |
| 2026.10.06 | ₩613,573 | ₩613,573 | ₩584,745 | ₩595,081 | -3.01% | 3.4천 |
| 2026.10.05 | ₩617,678 | ₩626,557 | ₩617,678 | ₩623,214 | +0.90% | 1.3천 |
| 2026.10.02 | ₩623,348 | ₩625,634 | ₩618,614 | ₩622,813 | -0.09% | 1.8천 |
| 2026.10.01 | ₩629,806 | ₩629,806 | ₩605,303 | ₩605,303 | -3.89% | 8.2천 |
| 2026.09.30 | ₩636,372 | ₩648,379 | ₩629,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩629,913 |
| -1.01% |
| 2.1만 |
| 2026.09.29 | ₩624,137 | ₩630,154 | ₩615,191 | ₩629,499 | +0.86% | 2.3천 |
|---|
| 2026.09.28 | ₩625,073 | ₩633,911 | ₩621,476 | ₩627,493 | +0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩631,170 | ₩633,684 | ₩622,920 | ₩629,151 | -0.32% | 2.1천 |
|---|
| 2026.09.24 | ₩611,541 | ₩635,409 | ₩599,079 | ₩626,544 | +2.45% | 2.6만 |
|---|
| 2026.09.23 | ₩597,822 | ₩599,533 | ₩587,218 | ₩587,218 | -1.77% | 1.8천 |
|---|
| 2026.09.22 | ₩607,035 | ₩607,730 | ₩607,021 | ₩607,730 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩605,270 | ₩611,487 | ₩605,270 | ₩610,578 | +0.88% | 9천 |
|---|
| 2026.09.18 | ₩619,992 | ₩619,992 | ₩597,354 | ₩597,755 | -3.59% | 1.6만 |
|---|
| 2026.09.17 | ₩608,733 | ₩630,114 | ₩608,733 | ₩620,794 | +1.98% | 2.3만 |
|---|
| 2026.09.16 | ₩574,007 | ₩605,698 | ₩574,007 | ₩597,795 | +4.14% | 1.9만 |
|---|
| 2026.09.15 | ₩540,967 | ₩561,224 | ₩538,707 | ₩557,320 | +3.02% | 7.3천 |
|---|
| 2026.09.14 | ₩520,642 | ₩525,670 | ₩518,168 | ₩525,576 | +0.95% | 1.9천 |
|---|
| 2026.09.11 | ₩531,527 | ₩535,665 | ₩531,527 | ₩534,281 | +0.52% | 1.1천 |
|---|
| 2026.09.10 | ₩529,735 | ₩529,735 | ₩528,358 | ₩528,358 | -0.26% | 800 |
|---|
| 2026.09.09 | ₩548,963 | ₩553,482 | ₩533,880 | ₩543,186 | -1.05% | 2.8천 |
|---|
| 2026.09.08 | ₩563,698 | ₩576,856 | ₩562,562 | ₩576,856 | +2.33% | 5.9천 |
|---|
| 2026.09.04 | ₩585,012 | ₩585,186 | ₩577,270 | ₩577,270 | -1.32% | 1.7천 |
|---|
| 2026.09.03 | ₩582,057 | ₩585,667 | ₩569,729 | ₩585,667 | +0.62% | 1.4천 |
|---|
| 2026.09.02 | ₩576,869 | ₩582,926 | ₩576,869 | ₩582,365 | +0.95% | 1.1천 |
|---|
| 2026.09.01 | ₩564,714 | ₩572,309 | ₩555,127 | ₩555,127 | -1.70% | 1.7천 |
|---|
| 2026.08.31 | ₩563,350 | ₩575,184 | ₩558,136 | ₩572,309 | +1.59% | 7.9천 |
|---|
| 2026.08.28 | ₩579,236 | ₩579,262 | ₩562,027 | ₩562,027 | -2.97% | 1천 |
|---|
| 2026.08.27 | ₩579,463 | ₩584,865 | ₩576,454 | ₩584,865 | +0.93% | 1.1천 |
|---|
| 2026.08.26 | ₩560,649 | ₩567,242 | ₩560,649 | ₩567,242 | +1.18% | 800 |
|---|
| 2026.08.25 | ₩555,582 | ₩565,624 | ₩555,582 | ₩565,624 | +1.81% | 500 |
|---|
| 2026.08.24 | ₩567,937 | ₩567,937 | ₩564,661 | ₩564,661 | -0.58% | 3천 |
|---|
| 2026.08.21 | ₩581,014 | ₩590,401 | ₩573,994 | ₩587,539 | +1.12% | 4.8천 |
|---|
| 2026.08.20 | ₩579,677 | ₩589,157 | ₩578,754 | ₩589,157 | +1.64% | 1.1천 |
|---|
| 2026.08.19 | ₩595,188 | ₩595,188 | ₩580,172 | ₩580,586 | -2.45% | 6.1천 |
|---|
| 2026.08.18 | ₩572,617 | ₩572,617 | ₩561,880 | ₩561,880 | -1.88% | 3.1천 |
|---|
| 2026.08.17 | ₩565,383 | ₩569,809 | ₩565,383 | ₩567,776 | +0.42% | 8.6천 |
|---|
| 2026.08.14 | ₩565,844 | ₩572,724 | ₩565,844 | ₩568,833 | +0.53% | 4.2천 |
|---|
| 2026.08.13 | ₩578,460 | ₩579,597 | ₩578,460 | ₩579,329 | +0.15% | 1.1천 |
|---|
| 2026.08.12 | ₩567,215 | ₩585,654 | ₩567,215 | ₩585,654 | +3.25% | 1천 |
|---|
| 2026.08.11 | ₩564,086 | ₩570,986 | ₩560,850 | ₩570,986 | +1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩547,291 | ₩559,954 | ₩547,291 | ₩559,513 | +2.23% | 6.1천 |
|---|
| 2026.08.07 | ₩523,169 | ₩535,324 | ₩523,169 | ₩535,324 | +2.32% | 2.8천 |
|---|
| 2026.08.06 | ₩516,912 | ₩520,201 | ₩514,665 | ₩516,898 | -0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩522,514 | ₩522,955 | ₩522,514 | ₩522,955 | +0.08% | 4.7만 |
|---|
| 2026.08.04 | ₩528,986 | ₩537,343 | ₩507,645 | ₩507,645 | -4.03% | 6.8천 |
|---|
| 2026.08.03 | ₩619,109 | ₩635,035 | ₩619,109 | ₩633,751 | +2.36% | 1.5천 |
|---|
| 2026.07.31 | ₩634,018 | ₩634,018 | ₩606,553 | ₩624,311 | -1.53% | 6.6천 |
|---|
| 2026.07.30 | ₩620,045 | ₩635,128 | ₩615,084 | ₩635,128 | +2.43% | 1만 |
|---|
| 2026.07.29 | ₩631,504 | ₩631,504 | ₩606,727 | ₩609,829 | -3.43% | 2.4천 |
|---|
| 2026.07.28 | ₩618,828 | ₩622,118 | ₩610,204 | ₩620,406 | +0.25% | 6.5만 |
|---|
| 2026.07.27 | ₩601,486 | ₩601,847 | ₩595,348 | ₩595,348 | -1.02% | 1.6만 |
|---|
| 2026.07.24 | ₩595,134 | ₩604,454 | ₩593,623 | ₩600,764 | +0.95% | 3.2천 |
|---|
| 2026.07.23 | ₩616,970 | ₩617,050 | ₩606,339 | ₩611,915 | -0.82% | 2.7천 |
|---|
| 2026.07.22 | ₩596,177 | ₩596,618 | ₩590,655 | ₩595,362 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩591,658 | ₩603,505 | ₩586,884 | ₩594,680 | +0.51% | 2.8천 |
|---|
| 2026.07.20 | ₩580,345 | ₩580,345 | ₩580,345 | ₩580,345 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩575,973 | ₩580,693 | ₩575,612 | ₩580,345 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩577,203 | ₩587,152 | ₩576,602 | ₩587,152 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩604,160 | ₩604,173 | ₩579,316 | ₩579,316 | -4.11% | 2.2천 |
|---|
| 2026.07.14 | ₩585,908 | ₩592,353 | ₩584,063 | ₩589,799 | +0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩590,160 | ₩592,927 | ₩581,161 | ₩581,897 | -1.40% | 1.5만 |
|---|
| 2026.07.10 | ₩587,446 | ₩600,657 | ₩587,446 | ₩594,492 | +1.20% | 2.9천 |
|---|
| 2026.07.09 | ₩586,202 | ₩600,015 | ₩586,202 | ₩597,742 | +1.97% | 5.7천 |
|---|
| 2026.07.08 | ₩571,788 | ₩571,788 | ₩561,612 | ₩568,913 | -0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩586,296 | ₩589,679 | ₩574,957 | ₩580,519 | -0.99% | 3.7천 |
|---|
| 2026.07.06 | ₩602,769 | ₩610,177 | ₩595,268 | ₩606,366 | +0.60% | 1.3만 |
|---|
| 2026.07.02 | ₩608,960 | ₩614,443 | ₩599,346 | ₩599,373 | -1.57% | 1.7천 |
|---|
| 2026.07.01 | ₩607,266 | ₩618,467 | ₩605,337 | ₩606,995 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩589,057 | ₩598,918 | ₩584,932 | ₩598,918 | +1.67% | 3.2만 |
|---|
| 2026.06.29 | ₩592,727 | ₩592,754 | ₩581,261 | ₩589,331 | -0.57% | 2.3천 |
|---|
| 2026.06.26 | ₩595,789 | ₩603,906 | ₩591,979 | ₩603,104 | +1.23% | 3.7천 |
|---|
| 2026.06.25 | ₩602,208 | ₩602,208 | ₩596,150 | ₩600,978 | -0.20% | 1.9천 |
|---|
| 2026.06.24 | ₩574,890 | ₩574,890 | ₩574,890 | ₩574,890 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩566,199 | ₩566,199 | ₩551,450 | ₩551,450 | -2.60% | 900 |
|---|
| 2026.06.22 | ₩568,659 | ₩569,969 | ₩562,067 | ₩563,230 | -0.95% | 1.7천 |
|---|
| 2026.06.18 | ₩548,802 | ₩568,579 | ₩548,802 | ₩568,579 | +3.60% | 500 |
|---|
| 2026.06.17 | ₩557,407 | ₩560,569 | ₩546,262 | ₩546,262 | -2.00% | 1.1천 |
|---|
| 2026.06.16 | ₩559,486 | ₩563,491 | ₩556,879 | ₩556,879 | -0.47% | 2천 |
|---|
| 2026.06.15 | ₩562,134 | ₩562,134 | ₩562,134 | ₩562,134 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩537,530 | ₩537,530 | ₩536,608 | ₩536,608 | -0.17% | 1.6만 |
|---|
| 2026.06.11 | ₩543,708 | ₩550,233 | ₩543,708 | ₩550,233 | +1.20% | 800 |
|---|
| 2026.06.10 | ₩565,142 | ₩565,142 | ₩549,424 | ₩549,424 | -2.78% | 800 |
|---|
| 2026.06.09 | ₩560,917 | ₩560,917 | ₩560,917 | ₩560,917 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩573,098 | ₩573,098 | ₩560,917 | ₩560,917 | -2.13% | 700 |
|---|
| 2026.06.05 | ₩571,988 | ₩571,988 | ₩563,243 | ₩563,243 | -1.53% | 900 |
|---|
| 2026.06.04 | ₩615,980 | ₩615,980 | ₩615,980 | ₩615,980 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩577,644 | ₩619,911 | ₩577,644 | ₩619,911 | +7.32% | 5천 |
|---|
| 2026.06.02 | ₩570,919 | ₩573,987 | ₩558,430 | ₩572,216 | +0.23% | 6.6만 |
|---|
| 2026.06.01 | ₩574,930 | ₩581,228 | ₩570,838 | ₩581,228 | +1.10% | 6.7만 |
|---|
| 2026.05.29 | ₩567,536 | ₩583,381 | ₩545,633 | ₩583,073 | +2.74% | 6.4만 |
|---|
| 2026.05.28 | ₩534,528 | ₩534,528 | ₩531,754 | ₩534,114 | -0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩492,923 | ₩492,923 | ₩492,923 | ₩492,923 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩475,099 | ₩478,215 | ₩475,099 | ₩478,215 | +0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩457,957 | ₩457,957 | ₩457,957 | ₩457,957 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩459,495 | ₩459,495 | ₩457,957 | ₩457,957 | -0.33% | 1만 |
|---|
| 2026.05.20 | ₩442,393 | ₩451,552 | ₩442,393 | ₩451,552 | +2.07% | 1.4만 |
|---|
| 2026.05.19 | ₩440,280 | ₩440,280 | ₩435,747 | ₩436,429 | -0.87% | 13.2만 |
|---|
| 2026.05.18 | ₩444,064 | ₩444,358 | ₩443,930 | ₩443,944 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩443,930 | ₩443,930 | ₩443,930 | ₩443,930 | 0.00% | 2.8만 |
|---|
| 2026.05.14 | ₩459,729 | ₩461,307 | ₩458,182 | ₩461,220 | +0.32% | 1.2만 |
|---|
| 2026.05.13 | ₩464,409 | ₩464,409 | ₩455,417 | ₩455,463 | -1.93% | 58.6만 |
|---|
| 2026.05.12 | ₩459,015 | ₩463,065 | ₩459,015 | ₩463,065 | +0.88% | 1.2만 |
|---|
| 2026.05.11 | ₩457,302 | ₩460,177 | ₩447,019 | ₩451,405 | -1.29% | 1.3만 |
|---|
| 2026.05.08 | ₩452,461 | ₩458,492 | ₩452,461 | ₩458,492 | +1.33% | 1.3천 |
|---|
| 2026.05.07 | ₩451,940 | ₩455,430 | ₩448,490 | ₩451,432 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩447,613 | ₩447,613 | ₩441,738 | ₩441,738 | -1.31% | 3.5만 |
|---|
| 2026.05.05 | ₩401,864 | ₩405,414 | ₩399,531 | ₩401,650 | -0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩391,127 | ₩393,921 | ₩382,823 | ₩388,439 | -0.69% | 2.5천 |
|---|
| 2026.05.01 | ₩396,208 | ₩396,208 | ₩386,741 | ₩391,100 | -1.29% | 7.5천 |
|---|
| 2026.04.30 | ₩379,748 | ₩394,750 | ₩376,912 | ₩392,009 | +3.23% | 1.3만 |
|---|
| 2026.04.29 | ₩373,062 | ₩373,062 | ₩367,927 | ₩367,927 | -1.38% | 1.9천 |
|---|
| 2026.04.28 | ₩384,521 | ₩384,521 | ₩384,521 | ₩384,521 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩384,521 | ₩384,521 | ₩384,521 | ₩384,521 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩384,521 | ₩384,521 | ₩384,521 | ₩384,521 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩388,025 | ₩390,231 | ₩384,521 | ₩384,521 | -0.90% | 1.1만 |
|---|
| 2026.04.22 | ₩421,059 | ₩421,059 | ₩412,784 | ₩412,784 | -1.97% | 3.1천 |
|---|
| 2026.04.21 | ₩426,842 | ₩427,016 | ₩426,842 | ₩427,016 | +0.04% | 1천 |
|---|
| 2026.04.20 | ₩422,964 | ₩428,065 | ₩422,964 | ₩428,065 | +1.21% | 2.1천 |
|---|
| 2026.04.17 | ₩419,568 | ₩425,959 | ₩419,568 | ₩425,959 | +1.52% | 700 |
|---|
| 2026.04.16 | ₩410,235 | ₩410,235 | ₩409,245 | ₩409,245 | -0.24% | 400 |
|---|
| 2026.04.15 | ₩424,956 | ₩424,956 | ₩414,901 | ₩414,901 | -2.37% | 1.9천 |
|---|
| 2026.04.14 | ₩407,908 | ₩426,106 | ₩407,908 | ₩422,429 | +3.56% | 9.4천 |
|---|
| 2026.04.13 | ₩399,136 | ₩399,136 | ₩399,136 | ₩399,136 | 0.00% | 4.2천 |
|---|
| 2026.04.10 | ₩403,078 | ₩403,078 | ₩398,922 | ₩398,922 | -1.03% | 2.5천 |
|---|
| 2026.04.09 | ₩404,110 | ₩404,110 | ₩404,110 | ₩404,110 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩403,642 | ₩404,110 | ₩401,637 | ₩404,110 | +0.12% | 900 |
|---|
| 2026.04.07 | ₩389,375 | ₩389,375 | ₩389,375 | ₩389,375 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩389,108 | ₩391,635 | ₩388,707 | ₩390,351 | +0.32% | 1.2천 |
|---|
| 2026.04.02 | ₩372,086 | ₩393,092 | ₩372,086 | ₩387,824 | +4.23% | 3.8천 |
|---|
| 2026.04.01 | ₩410,301 | ₩410,301 | ₩382,395 | ₩384,454 | -6.30% | 4.9천 |
|---|
| 2026.03.31 | ₩379,133 | ₩384,642 | ₩375,683 | ₩377,408 | -0.45% | 4.6만 |
|---|
| 2026.03.30 | ₩374,399 | ₩374,399 | ₩367,620 | ₩368,342 | -1.62% | 9.6천 |
|---|
| 2026.03.27 | ₩367,493 | ₩367,493 | ₩362,646 | ₩362,927 | -1.24% | 900 |
|---|
| 2026.03.26 | ₩382,221 | ₩382,221 | ₩376,739 | ₩376,739 | -1.43% | 1.9천 |
|---|
| 2026.03.25 | ₩381,407 | ₩381,433 | ₩379,908 | ₩381,433 | +0.01% | 1.4천 |
|---|
| 2026.03.24 | ₩386,594 | ₩388,760 | ₩383,064 | ₩383,659 | -0.76% | 7.6천 |
|---|
| 2026.03.23 | ₩372,915 | ₩373,998 | ₩372,153 | ₩372,607 | -0.08% | 1.7만 |
|---|
| 2026.03.20 | ₩364,036 | ₩364,036 | ₩359,156 | ₩359,156 | -1.34% | 6.6천 |
|---|
| 2026.03.19 | ₩365,641 | ₩365,641 | ₩365,641 | ₩365,641 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩364,217 | ₩365,641 | ₩364,217 | ₩365,641 | +0.39% | 700 |
|---|
| 2026.03.17 | ₩362,967 | ₩362,967 | ₩362,967 | ₩362,967 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩354,897 | ₩355,398 | ₩353,406 | ₩353,901 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩367,098 | ₩367,098 | ₩363,395 | ₩365,935 | -0.32% | 8.9만 |
|---|
| 2026.03.12 | ₩389,295 | ₩389,295 | ₩378,076 | ₩378,076 | -2.88% | 700 |
|---|
| 2026.03.11 | ₩390,044 | ₩391,006 | ₩390,044 | ₩391,006 | +0.25% | 1천 |
|---|
| 2026.03.10 | ₩390,485 | ₩390,485 | ₩390,485 | ₩390,485 | 0.00% | 2.9만 |
|---|
| 2026.03.09 | ₩386,159 | ₩394,737 | ₩386,146 | ₩394,737 | +2.22% | 15.5만 |
|---|
| 2026.03.06 | ₩392,263 | ₩392,263 | ₩388,707 | ₩388,707 | -0.91% | 5.1만 |
|---|
| 2026.03.05 | ₩410,756 | ₩410,756 | ₩410,756 | ₩410,756 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩410,261 | ₩410,810 | ₩410,261 | ₩410,810 | +0.13% | 3.9천 |
|---|
| 2026.03.03 | ₩398,962 | ₩398,962 | ₩398,962 | ₩398,962 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩415,770 | ₩415,770 | ₩415,770 | ₩415,770 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩420,544 | ₩422,951 | ₩417,442 | ₩417,442 | -0.74% | 2.3만 |
|---|
| 2026.02.26 | ₩430,933 | ₩430,933 | ₩427,885 | ₩429,810 | -0.26% | 1.9천 |
|---|
| 2026.02.25 | ₩419,956 | ₩419,956 | ₩419,956 | ₩419,956 | 0.00% | 3.6천 |
|---|
| 2026.02.24 | ₩417,723 | ₩419,033 | ₩416,399 | ₩416,399 | -0.32% | 2.4천 |
|---|
| 2026.02.23 | ₩411,224 | ₩415,142 | ₩411,224 | ₩415,142 | +0.95% | 900 |
|---|
| 2026.02.20 | ₩408,108 | ₩408,108 | ₩408,108 | ₩408,108 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩417,495 | ₩417,495 | ₩408,108 | ₩408,108 | -2.25% | 1.3천 |
|---|
| 2026.02.18 | ₩399,257 | ₩410,061 | ₩399,257 | ₩410,061 | +2.71% | 400 |
|---|
| 2026.02.17 | ₩396,168 | ₩404,097 | ₩396,168 | ₩403,629 | +1.88% | 8.5천 |
|---|
| 2026.02.13 | ₩396,957 | ₩396,957 | ₩387,196 | ₩389,602 | -1.85% | 1.2만 |
|---|
| 2026.02.12 | ₩413,457 | ₩413,457 | ₩387,837 | ₩391,836 | -5.23% | 9.7만 |
|---|
| 2026.02.11 | ₩437,579 | ₩437,579 | ₩437,579 | ₩437,579 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩443,663 | ₩443,663 | ₩441,992 | ₩441,992 | -0.38% | 6.2천 |
|---|
| 2026.02.09 | ₩434,584 | ₩439,404 | ₩434,584 | ₩438,863 | +0.98% | 400 |
|---|
| 2026.02.06 | ₩443,369 | ₩444,840 | ₩443,015 | ₩443,162 | -0.05% | 4.5천 |
|---|
| 2026.02.05 | ₩439,638 | ₩442,500 | ₩432,458 | ₩432,685 | -1.58% | 6.9천 |
|---|
| 2026.02.04 | ₩456,165 | ₩456,165 | ₩447,501 | ₩447,768 | -1.84% | 1.5천 |
|---|
| 2026.02.03 | ₩445,802 | ₩454,360 | ₩445,802 | ₩448,142 | +0.52% | 5.4만 |
|---|
| 2026.02.02 | ₩456,366 | ₩456,366 | ₩456,366 | ₩456,366 | 0.00% | 3.3천 |
|---|
| 2026.01.30 | ₩459,896 | ₩465,853 | ₩459,896 | ₩463,787 | +0.85% | 5천 |
|---|
| 2026.01.29 | ₩470,566 | ₩476,837 | ₩460,384 | ₩460,805 | -2.07% | 6.7천 |
|---|
| 2026.01.28 | ₩490,730 | ₩490,730 | ₩483,363 | ₩483,363 | -1.50% | 400 |
|---|
| 2026.01.27 | ₩501,428 | ₩501,428 | ₩495,945 | ₩495,945 | -1.09% | 3.7천 |
|---|
| 2026.01.26 | ₩537,397 | ₩537,397 | ₩537,397 | ₩537,397 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩537,397 | ₩537,397 | ₩537,397 | ₩537,397 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩537,397 | ₩537,397 | ₩537,397 | ₩537,397 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩522,554 | ₩522,554 | ₩522,554 | ₩522,554 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩492,963 | ₩516,096 | ₩492,963 | ₩516,096 | +4.69% | 3.6천 |
|---|
| 2026.01.16 | ₩504,891 | ₩504,891 | ₩504,891 | ₩504,891 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩504,222 | ₩508,193 | ₩504,222 | ₩508,193 | +0.79% | 700 |
|---|
| 2026.01.14 | ₩503,594 | ₩503,594 | ₩503,594 | ₩503,594 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩543,815 | ₩543,815 | ₩513,702 | ₩516,818 | -4.96% | 8.6만 |
|---|
| 2026.01.12 | ₩561,371 | ₩561,371 | ₩543,882 | ₩544,082 | -3.08% | 7천 |
|---|
| 2026.01.09 | ₩536,929 | ₩536,929 | ₩536,929 | ₩536,929 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩533,378 | ₩535,484 | ₩533,378 | ₩535,484 | +0.39% | 1.2만 |
|---|
| 2026.01.07 | ₩532,035 | ₩534,829 | ₩524,948 | ₩524,948 | -1.33% | 8.5천 |
|---|
| 2026.01.06 | ₩533,298 | ₩540,572 | ₩533,298 | ₩540,572 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩513,061 | ₩518,810 | ₩512,285 | ₩518,001 | +0.96% | 6.5천 |
|---|
| 2026.01.02 | ₩489,393 | ₩494,113 | ₩489,393 | ₩494,113 | +0.96% | 1.7만 |
|---|
| 2025.12.31 | ₩488,297 | ₩492,549 | ₩488,150 | ₩489,393 | +0.22% | 8.1만 |
|---|
| 2025.12.30 | ₩491,379 | ₩491,379 | ₩490,811 | ₩490,811 | -0.12% | 5.7천 |
|---|
| 2025.12.29 | ₩496,106 | ₩500,906 | ₩496,106 | ₩500,906 | +0.97% | 1.5천 |
|---|
| 2025.12.26 | ₩497,082 | ₩497,082 | ₩497,082 | ₩497,082 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩497,857 | ₩497,857 | ₩497,082 | ₩497,082 | -0.16% | 2.4천 |
|---|
| 2025.12.23 | ₩492,950 | ₩497,470 | ₩492,950 | ₩497,376 | +0.90% | 3.5만 |
|---|
| 2025.12.22 | ₩503,005 | ₩503,874 | ₩501,722 | ₩502,591 | -0.08% | 9.5만 |
|---|
| 2025.12.19 | ₩482,320 | ₩482,320 | ₩481,584 | ₩481,584 | -0.15% | 3.2천 |
|---|
| 2025.12.18 | ₩467,324 | ₩467,772 | ₩466,020 | ₩467,772 | +0.10% | 1천 |
|---|
| 2025.12.17 | ₩472,880 | ₩472,880 | ₩460,992 | ₩460,992 | -2.51% | 6.1천 |
|---|
| 2025.12.16 | ₩465,846 | ₩468,213 | ₩465,846 | ₩466,996 | +0.25% | 300 |
|---|
| 2025.12.15 | ₩470,794 | ₩475,460 | ₩470,794 | ₩472,064 | +0.27% | 3.1천 |
|---|
| 2025.12.12 | ₩472,532 | ₩472,559 | ₩467,959 | ₩467,959 | -0.97% | 900 |
|---|
| 2025.12.11 | ₩481,370 | ₩482,084 | ₩475,728 | ₩475,728 | -1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩473,642 | ₩488,838 | ₩473,642 | ₩484,887 | +2.37% | 7.6만 |
|---|
| 2025.12.09 | ₩476,022 | ₩476,022 | ₩471,516 | ₩471,516 | -0.95% | 300 |
|---|
| 2025.12.08 | ₩498,352 | ₩498,352 | ₩498,352 | ₩498,352 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩498,352 | ₩498,352 | ₩498,352 | ₩498,352 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩496,306 | ₩498,352 | ₩496,306 | ₩498,352 | +0.41% | 2.5천 |
|---|
| 2025.12.03 | ₩470,232 | ₩495,130 | ₩470,232 | ₩494,087 | +5.07% | 1.3천 |
|---|
| 2025.12.02 | ₩489,995 | ₩495,664 | ₩488,029 | ₩488,150 | -0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩498,459 | ₩498,459 | ₩490,597 | ₩491,051 | -1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩498,339 | ₩501,254 | ₩498,339 | ₩499,355 | +0.20% | 8.9천 |
|---|
| 2025.11.26 | ₩503,607 | ₩505,599 | ₩502,096 | ₩505,599 | +0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩495,878 | ₩506,268 | ₩495,878 | ₩506,268 | +2.10% | 8.6만 |
|---|
| 2025.11.24 | ₩485,830 | ₩488,457 | ₩484,153 | ₩486,625 | +0.16% | 1만 |
|---|
| 2025.11.21 | ₩481,009 | ₩488,136 | ₩480,996 | ₩488,136 | +1.48% | 9.9천 |
|---|
| 2025.11.20 | ₩472,010 | ₩472,010 | ₩457,583 | ₩457,583 | -3.06% | 5.7천 |
|---|
| 2025.11.19 | ₩452,502 | ₩454,735 | ₩452,502 | ₩453,036 | +0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩437,031 | ₩445,635 | ₩437,031 | ₩445,635 | +1.97% | 700 |
|---|
| 2025.11.17 | ₩441,256 | ₩441,256 | ₩441,256 | ₩441,256 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩436,737 | ₩436,830 | ₩432,351 | ₩432,351 | -1.00% | 1.3만 |
|---|
| 2025.11.13 | ₩448,303 | ₩448,303 | ₩448,303 | ₩448,303 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩449,226 | ₩453,852 | ₩448,236 | ₩448,303 | -0.21% | 2.3만 |
|---|
| 2025.11.11 | ₩435,413 | ₩435,413 | ₩434,557 | ₩435,306 | -0.02% | 3.9천 |
|---|
| 2025.11.10 | ₩429,610 | ₩435,306 | ₩429,610 | ₩435,306 | +1.33% | 2.1천 |
|---|
| 2025.11.07 | ₩427,965 | ₩427,965 | ₩425,130 | ₩425,130 | -0.66% | 8.4천 |
|---|
| 2025.11.06 | ₩418,926 | ₩418,926 | ₩418,926 | ₩418,926 | 0.00% | 6만 |
|---|
| 2025.11.05 | ₩430,051 | ₩430,051 | ₩430,051 | ₩430,051 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩407,828 | ₩431,549 | ₩407,828 | ₩429,687 | +5.36% | 1.1만 |
|---|
| 2025.11.03 | ₩417,589 | ₩417,589 | ₩405,875 | ₩413,337 | -1.02% | 2.6만 |
|---|
| 2025.10.31 | ₩408,710 | ₩422,871 | ₩408,710 | ₩422,871 | +3.46% | 5.9만 |
|---|
| 2025.10.30 | ₩412,575 | ₩412,575 | ₩412,575 | ₩412,575 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩412,575 | ₩412,575 | ₩412,575 | ₩412,575 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩418,725 | ₩420,297 | ₩411,866 | ₩412,575 | -1.47% | 4.7만 |
|---|
| 2025.10.27 | ₩416,078 | ₩419,915 | ₩414,527 | ₩415,022 | -0.25% | 1.2만 |
|---|
| 2025.10.24 | ₩427,430 | ₩428,293 | ₩427,350 | ₩427,350 | -0.02% | 16.3만 |
|---|
| 2025.10.23 | ₩425,104 | ₩425,104 | ₩425,104 | ₩425,104 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩425,104 | ₩425,104 | ₩425,104 | ₩425,104 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩425,104 | ₩425,104 | ₩425,104 | ₩425,104 | 0.00% | 4.6만 |
|---|
| 2025.10.20 | ₩417,107 | ₩417,107 | ₩417,107 | ₩417,107 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩404,070 | ₩404,070 | ₩401,450 | ₩401,450 | -0.65% | 7.6천 |
|---|
| 2025.10.16 | ₩400,340 | ₩400,340 | ₩400,340 | ₩400,340 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩399,132 | ₩400,340 | ₩399,132 | ₩400,340 | +0.30% | 2.2만 |
|---|
| 2025.10.14 | ₩386,433 | ₩386,433 | ₩386,433 | ₩386,433 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩386,433 | ₩386,433 | ₩386,433 | ₩386,433 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩396,943 | ₩396,943 | ₩386,433 | ₩386,433 | -2.65% | 3만 |
|---|