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 | ₩579,343 | ₩580,812 | ₩578,867 | ₩580,772 | +0.25% | 300 |
| 2026.10.08 | ₩573,554 | ₩573,822 | ₩560,029 | ₩573,822 | +0.05% | 2.5천 |
| 2026.10.07 | ₩579,591 | ₩597,785 | ₩571,232 | ₩587,883 | +1.43% | 4.1천 |
| 2026.10.06 | ₩615,684 | ₩615,684 | ₩586,756 | ₩597,128 | -3.01% | 3.4천 |
| 2026.10.05 | ₩619,803 | ₩628,713 | ₩619,803 | ₩625,358 | +0.90% | 1.3천 |
| 2026.10.02 | ₩625,492 | ₩627,787 | ₩620,743 | ₩624,956 | -0.09% | 1.8천 |
| 2026.10.01 | ₩631,973 | ₩631,973 | ₩607,386 | ₩607,386 | -3.89% | 8.2천 |
| 2026.09.30 | ₩638,561 | ₩650,610 | ₩632,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩632,080 |
| -1.01% |
| 2.1만 |
| 2026.09.29 | ₩626,284 | ₩632,322 | ₩617,308 | ₩631,664 | +0.86% | 2.3천 |
|---|
| 2026.09.28 | ₩627,223 | ₩636,092 | ₩623,614 | ₩629,652 | +0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩633,342 | ₩635,864 | ₩625,063 | ₩631,315 | -0.32% | 2.1천 |
|---|
| 2026.09.24 | ₩613,645 | ₩637,595 | ₩601,140 | ₩628,699 | +2.45% | 2.6만 |
|---|
| 2026.09.23 | ₩599,879 | ₩601,596 | ₩589,239 | ₩589,239 | -1.77% | 1.8천 |
|---|
| 2026.09.22 | ₩609,123 | ₩609,821 | ₩609,110 | ₩609,821 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩607,352 | ₩613,591 | ₩607,352 | ₩612,679 | +0.88% | 9천 |
|---|
| 2026.09.18 | ₩622,125 | ₩622,125 | ₩599,409 | ₩599,811 | -3.59% | 1.6만 |
|---|
| 2026.09.17 | ₩610,827 | ₩632,282 | ₩610,827 | ₩622,930 | +1.98% | 2.3만 |
|---|
| 2026.09.16 | ₩575,982 | ₩607,781 | ₩575,982 | ₩599,852 | +4.14% | 1.9만 |
|---|
| 2026.09.15 | ₩542,828 | ₩563,155 | ₩540,560 | ₩559,237 | +3.02% | 7.3천 |
|---|
| 2026.09.14 | ₩522,433 | ₩527,478 | ₩519,951 | ₩527,384 | +0.95% | 1.9천 |
|---|
| 2026.09.11 | ₩533,355 | ₩537,508 | ₩533,355 | ₩536,119 | +0.52% | 1.1천 |
|---|
| 2026.09.10 | ₩531,557 | ₩531,557 | ₩530,175 | ₩530,175 | -0.26% | 800 |
|---|
| 2026.09.09 | ₩550,851 | ₩555,386 | ₩535,717 | ₩545,055 | -1.05% | 2.8천 |
|---|
| 2026.09.08 | ₩565,637 | ₩578,840 | ₩564,497 | ₩578,840 | +2.33% | 5.9천 |
|---|
| 2026.09.04 | ₩587,025 | ₩587,199 | ₩579,256 | ₩579,256 | -1.32% | 1.7천 |
|---|
| 2026.09.03 | ₩584,059 | ₩587,682 | ₩571,689 | ₩587,682 | +0.62% | 1.4천 |
|---|
| 2026.09.02 | ₩578,853 | ₩584,932 | ₩578,853 | ₩584,368 | +0.95% | 1.1천 |
|---|
| 2026.09.01 | ₩566,657 | ₩574,278 | ₩557,037 | ₩557,037 | -1.70% | 1.7천 |
|---|
| 2026.08.31 | ₩565,288 | ₩577,163 | ₩560,056 | ₩574,278 | +1.59% | 7.9천 |
|---|
| 2026.08.28 | ₩581,228 | ₩581,255 | ₩563,960 | ₩563,960 | -2.97% | 1천 |
|---|
| 2026.08.27 | ₩581,456 | ₩586,877 | ₩578,438 | ₩586,877 | +0.93% | 1.1천 |
|---|
| 2026.08.26 | ₩562,578 | ₩569,193 | ₩562,578 | ₩569,193 | +1.18% | 800 |
|---|
| 2026.08.25 | ₩557,493 | ₩567,569 | ₩557,493 | ₩567,569 | +1.81% | 500 |
|---|
| 2026.08.24 | ₩569,891 | ₩569,891 | ₩566,603 | ₩566,603 | -0.58% | 3천 |
|---|
| 2026.08.21 | ₩583,013 | ₩592,432 | ₩575,969 | ₩589,561 | +1.12% | 4.8천 |
|---|
| 2026.08.20 | ₩581,671 | ₩591,184 | ₩580,745 | ₩591,184 | +1.64% | 1.1천 |
|---|
| 2026.08.19 | ₩597,235 | ₩597,235 | ₩582,168 | ₩582,584 | -2.45% | 6.1천 |
|---|
| 2026.08.18 | ₩574,587 | ₩574,587 | ₩563,813 | ₩563,813 | -1.88% | 3.1천 |
|---|
| 2026.08.17 | ₩567,328 | ₩571,769 | ₩567,328 | ₩569,730 | +0.42% | 8.6천 |
|---|
| 2026.08.14 | ₩567,791 | ₩574,694 | ₩567,791 | ₩570,790 | +0.53% | 4.2천 |
|---|
| 2026.08.13 | ₩580,450 | ₩581,591 | ₩580,450 | ₩581,322 | +0.15% | 1.1천 |
|---|
| 2026.08.12 | ₩569,166 | ₩587,669 | ₩569,166 | ₩587,669 | +3.25% | 1천 |
|---|
| 2026.08.11 | ₩566,026 | ₩572,950 | ₩562,779 | ₩572,950 | +1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩549,174 | ₩561,880 | ₩549,174 | ₩561,438 | +2.23% | 6.1천 |
|---|
| 2026.08.07 | ₩524,969 | ₩537,166 | ₩524,969 | ₩537,166 | +2.32% | 2.8천 |
|---|
| 2026.08.06 | ₩518,690 | ₩521,991 | ₩516,436 | ₩518,676 | -0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩524,312 | ₩524,755 | ₩524,312 | ₩524,755 | +0.08% | 4.7만 |
|---|
| 2026.08.04 | ₩530,806 | ₩539,192 | ₩509,392 | ₩509,392 | -4.03% | 6.8천 |
|---|
| 2026.08.03 | ₩621,239 | ₩637,219 | ₩621,239 | ₩635,931 | +2.36% | 1.5천 |
|---|
| 2026.07.31 | ₩636,199 | ₩636,199 | ₩608,640 | ₩626,458 | -1.53% | 6.6천 |
|---|
| 2026.07.30 | ₩622,178 | ₩637,313 | ₩617,200 | ₩637,313 | +2.43% | 1만 |
|---|
| 2026.07.29 | ₩633,677 | ₩633,677 | ₩608,815 | ₩611,927 | -3.43% | 2.4천 |
|---|
| 2026.07.28 | ₩620,957 | ₩624,258 | ₩612,303 | ₩622,541 | +0.25% | 6.5만 |
|---|
| 2026.07.27 | ₩603,555 | ₩603,917 | ₩597,396 | ₩597,396 | -1.02% | 1.6만 |
|---|
| 2026.07.24 | ₩597,182 | ₩606,534 | ₩595,665 | ₩602,830 | +0.95% | 3.2천 |
|---|
| 2026.07.23 | ₩619,092 | ₩619,173 | ₩608,425 | ₩614,020 | -0.82% | 2.7천 |
|---|
| 2026.07.22 | ₩598,228 | ₩598,671 | ₩592,687 | ₩597,410 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩593,693 | ₩605,581 | ₩588,903 | ₩596,725 | +0.51% | 2.8천 |
|---|
| 2026.07.20 | ₩582,342 | ₩582,342 | ₩582,342 | ₩582,342 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩577,955 | ₩582,691 | ₩577,592 | ₩582,342 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩579,189 | ₩589,171 | ₩578,585 | ₩589,171 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩606,238 | ₩606,252 | ₩581,309 | ₩581,309 | -4.11% | 2.2천 |
|---|
| 2026.07.14 | ₩587,924 | ₩594,391 | ₩586,072 | ₩591,828 | +0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩592,190 | ₩594,966 | ₩583,160 | ₩583,898 | -1.40% | 1.5만 |
|---|
| 2026.07.10 | ₩589,467 | ₩602,723 | ₩589,467 | ₩596,538 | +1.20% | 2.9천 |
|---|
| 2026.07.09 | ₩588,219 | ₩602,079 | ₩588,219 | ₩599,798 | +1.97% | 5.7천 |
|---|
| 2026.07.08 | ₩573,755 | ₩573,755 | ₩563,544 | ₩570,870 | -0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩588,313 | ₩591,707 | ₩576,935 | ₩582,516 | -0.99% | 3.7천 |
|---|
| 2026.07.06 | ₩604,843 | ₩612,276 | ₩597,316 | ₩608,452 | +0.60% | 1.3만 |
|---|
| 2026.07.02 | ₩611,055 | ₩616,556 | ₩601,408 | ₩601,435 | -1.57% | 1.7천 |
|---|
| 2026.07.01 | ₩609,355 | ₩620,595 | ₩607,419 | ₩609,083 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩591,083 | ₩600,979 | ₩586,944 | ₩600,979 | +1.67% | 3.2만 |
|---|
| 2026.06.29 | ₩594,767 | ₩594,793 | ₩583,261 | ₩591,358 | -0.57% | 2.3천 |
|---|
| 2026.06.26 | ₩597,839 | ₩605,983 | ₩594,015 | ₩605,178 | +1.23% | 3.7천 |
|---|
| 2026.06.25 | ₩604,279 | ₩604,279 | ₩598,201 | ₩603,045 | -0.20% | 1.9천 |
|---|
| 2026.06.24 | ₩576,868 | ₩576,868 | ₩576,868 | ₩576,868 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩568,146 | ₩568,146 | ₩553,347 | ₩553,347 | -2.60% | 900 |
|---|
| 2026.06.22 | ₩570,615 | ₩571,930 | ₩564,000 | ₩565,168 | -0.95% | 1.7천 |
|---|
| 2026.06.18 | ₩550,690 | ₩570,535 | ₩550,690 | ₩570,535 | +3.60% | 500 |
|---|
| 2026.06.17 | ₩559,324 | ₩562,498 | ₩548,141 | ₩548,141 | -2.00% | 1.1천 |
|---|
| 2026.06.16 | ₩561,411 | ₩565,429 | ₩558,794 | ₩558,794 | -0.47% | 2천 |
|---|
| 2026.06.15 | ₩564,067 | ₩564,067 | ₩564,067 | ₩564,067 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩539,379 | ₩539,379 | ₩538,454 | ₩538,454 | -0.17% | 1.6만 |
|---|
| 2026.06.11 | ₩545,578 | ₩552,126 | ₩545,578 | ₩552,126 | +1.20% | 800 |
|---|
| 2026.06.10 | ₩567,086 | ₩567,086 | ₩551,314 | ₩551,314 | -2.78% | 800 |
|---|
| 2026.06.09 | ₩562,846 | ₩562,846 | ₩562,846 | ₩562,846 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩575,070 | ₩575,070 | ₩562,846 | ₩562,846 | -2.13% | 700 |
|---|
| 2026.06.05 | ₩573,956 | ₩573,956 | ₩565,181 | ₩565,181 | -1.53% | 900 |
|---|
| 2026.06.04 | ₩618,099 | ₩618,099 | ₩618,099 | ₩618,099 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩579,632 | ₩622,044 | ₩579,632 | ₩622,044 | +7.32% | 5천 |
|---|
| 2026.06.02 | ₩572,883 | ₩575,962 | ₩560,351 | ₩574,184 | +0.23% | 6.6만 |
|---|
| 2026.06.01 | ₩576,908 | ₩583,228 | ₩572,802 | ₩583,228 | +1.10% | 6.7만 |
|---|
| 2026.05.29 | ₩569,488 | ₩585,388 | ₩547,510 | ₩585,079 | +2.74% | 6.4만 |
|---|
| 2026.05.28 | ₩536,367 | ₩536,367 | ₩533,583 | ₩535,951 | -0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩494,619 | ₩494,619 | ₩494,619 | ₩494,619 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩476,734 | ₩479,860 | ₩476,734 | ₩479,860 | +0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩459,533 | ₩459,533 | ₩459,533 | ₩459,533 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩461,076 | ₩461,076 | ₩459,533 | ₩459,533 | -0.33% | 1만 |
|---|
| 2026.05.20 | ₩443,915 | ₩453,106 | ₩443,915 | ₩453,106 | +2.07% | 1.4만 |
|---|
| 2026.05.19 | ₩441,795 | ₩441,795 | ₩437,246 | ₩437,931 | -0.87% | 13.2만 |
|---|
| 2026.05.18 | ₩445,592 | ₩445,887 | ₩445,458 | ₩445,471 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩445,458 | ₩445,458 | ₩445,458 | ₩445,458 | 0.00% | 2.8만 |
|---|
| 2026.05.14 | ₩461,310 | ₩462,894 | ₩459,758 | ₩462,806 | +0.32% | 1.2만 |
|---|
| 2026.05.13 | ₩466,006 | ₩466,006 | ₩456,983 | ₩457,030 | -1.93% | 58.6만 |
|---|
| 2026.05.12 | ₩460,594 | ₩464,658 | ₩460,594 | ₩464,658 | +0.88% | 1.2만 |
|---|
| 2026.05.11 | ₩458,875 | ₩461,760 | ₩448,557 | ₩452,958 | -1.29% | 1.3만 |
|---|
| 2026.05.08 | ₩454,018 | ₩460,069 | ₩454,018 | ₩460,069 | +1.33% | 1.3천 |
|---|
| 2026.05.07 | ₩453,495 | ₩456,997 | ₩450,033 | ₩452,985 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩449,153 | ₩449,153 | ₩443,257 | ₩443,257 | -1.31% | 3.5만 |
|---|
| 2026.05.05 | ₩403,247 | ₩406,809 | ₩400,905 | ₩403,032 | -0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩392,472 | ₩395,277 | ₩384,140 | ₩389,775 | -0.69% | 2.5천 |
|---|
| 2026.05.01 | ₩397,571 | ₩397,571 | ₩388,071 | ₩392,446 | -1.29% | 7.5천 |
|---|
| 2026.04.30 | ₩381,054 | ₩396,108 | ₩378,208 | ₩393,358 | +3.23% | 1.3만 |
|---|
| 2026.04.29 | ₩374,345 | ₩374,345 | ₩369,193 | ₩369,193 | -1.38% | 1.9천 |
|---|
| 2026.04.28 | ₩385,844 | ₩385,844 | ₩385,844 | ₩385,844 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩385,844 | ₩385,844 | ₩385,844 | ₩385,844 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩385,844 | ₩385,844 | ₩385,844 | ₩385,844 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩389,360 | ₩391,573 | ₩385,844 | ₩385,844 | -0.90% | 1.1만 |
|---|
| 2026.04.22 | ₩422,507 | ₩422,507 | ₩414,205 | ₩414,205 | -1.97% | 3.1천 |
|---|
| 2026.04.21 | ₩428,310 | ₩428,485 | ₩428,310 | ₩428,485 | +0.04% | 1천 |
|---|
| 2026.04.20 | ₩424,419 | ₩429,538 | ₩424,419 | ₩429,538 | +1.21% | 2.1천 |
|---|
| 2026.04.17 | ₩421,011 | ₩427,425 | ₩421,011 | ₩427,425 | +1.52% | 700 |
|---|
| 2026.04.16 | ₩411,646 | ₩411,646 | ₩410,653 | ₩410,653 | -0.24% | 400 |
|---|
| 2026.04.15 | ₩426,418 | ₩426,418 | ₩416,329 | ₩416,329 | -2.37% | 1.9천 |
|---|
| 2026.04.14 | ₩409,311 | ₩427,572 | ₩409,311 | ₩423,883 | +3.56% | 9.4천 |
|---|
| 2026.04.13 | ₩400,509 | ₩400,509 | ₩400,509 | ₩400,509 | 0.00% | 4.2천 |
|---|
| 2026.04.10 | ₩404,465 | ₩404,465 | ₩400,295 | ₩400,295 | -1.03% | 2.5천 |
|---|
| 2026.04.09 | ₩405,501 | ₩405,501 | ₩405,501 | ₩405,501 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩405,031 | ₩405,501 | ₩403,018 | ₩405,501 | +0.12% | 900 |
|---|
| 2026.04.07 | ₩390,715 | ₩390,715 | ₩390,715 | ₩390,715 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩390,446 | ₩392,982 | ₩390,044 | ₩391,694 | +0.32% | 1.2천 |
|---|
| 2026.04.02 | ₩373,366 | ₩394,445 | ₩373,366 | ₩389,158 | +4.23% | 3.8천 |
|---|
| 2026.04.01 | ₩411,713 | ₩411,713 | ₩383,711 | ₩385,777 | -6.30% | 4.9천 |
|---|
| 2026.03.31 | ₩380,437 | ₩385,965 | ₩376,975 | ₩378,706 | -0.45% | 4.6만 |
|---|
| 2026.03.30 | ₩375,687 | ₩375,687 | ₩368,885 | ₩369,609 | -1.62% | 9.6천 |
|---|
| 2026.03.27 | ₩368,757 | ₩368,757 | ₩363,893 | ₩364,175 | -1.24% | 900 |
|---|
| 2026.03.26 | ₩383,536 | ₩383,536 | ₩378,035 | ₩378,035 | -1.43% | 1.9천 |
|---|
| 2026.03.25 | ₩382,719 | ₩382,745 | ₩381,215 | ₩382,745 | +0.01% | 1.4천 |
|---|
| 2026.03.24 | ₩387,924 | ₩390,097 | ₩384,382 | ₩384,979 | -0.76% | 7.6천 |
|---|
| 2026.03.23 | ₩374,198 | ₩375,285 | ₩373,433 | ₩373,889 | -0.08% | 1.7만 |
|---|
| 2026.03.20 | ₩365,289 | ₩365,289 | ₩360,391 | ₩360,391 | -1.34% | 6.6천 |
|---|
| 2026.03.19 | ₩366,899 | ₩366,899 | ₩366,899 | ₩366,899 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩365,470 | ₩366,899 | ₩365,470 | ₩366,899 | +0.39% | 700 |
|---|
| 2026.03.17 | ₩364,215 | ₩364,215 | ₩364,215 | ₩364,215 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩356,118 | ₩356,621 | ₩354,622 | ₩355,118 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩368,361 | ₩368,361 | ₩364,645 | ₩367,194 | -0.32% | 8.9만 |
|---|
| 2026.03.12 | ₩390,634 | ₩390,634 | ₩379,377 | ₩379,377 | -2.88% | 700 |
|---|
| 2026.03.11 | ₩391,386 | ₩392,352 | ₩391,386 | ₩392,352 | +0.25% | 1천 |
|---|
| 2026.03.10 | ₩391,828 | ₩391,828 | ₩391,828 | ₩391,828 | 0.00% | 2.9만 |
|---|
| 2026.03.09 | ₩387,488 | ₩396,095 | ₩387,474 | ₩396,095 | +2.22% | 15.5만 |
|---|
| 2026.03.06 | ₩393,613 | ₩393,613 | ₩390,044 | ₩390,044 | -0.91% | 5.1만 |
|---|
| 2026.03.05 | ₩412,169 | ₩412,169 | ₩412,169 | ₩412,169 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩411,673 | ₩412,223 | ₩411,673 | ₩412,223 | +0.13% | 3.9천 |
|---|
| 2026.03.03 | ₩400,335 | ₩400,335 | ₩400,335 | ₩400,335 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩417,201 | ₩417,201 | ₩417,201 | ₩417,201 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩421,991 | ₩424,406 | ₩418,878 | ₩418,878 | -0.74% | 2.3만 |
|---|
| 2026.02.26 | ₩432,416 | ₩432,416 | ₩429,357 | ₩431,289 | -0.26% | 1.9천 |
|---|
| 2026.02.25 | ₩421,400 | ₩421,400 | ₩421,400 | ₩421,400 | 0.00% | 3.6천 |
|---|
| 2026.02.24 | ₩419,160 | ₩420,474 | ₩417,831 | ₩417,831 | -0.32% | 2.4천 |
|---|
| 2026.02.23 | ₩412,639 | ₩416,570 | ₩412,639 | ₩416,570 | +0.95% | 900 |
|---|
| 2026.02.20 | ₩409,512 | ₩409,512 | ₩409,512 | ₩409,512 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩418,931 | ₩418,931 | ₩409,512 | ₩409,512 | -2.25% | 1.3천 |
|---|
| 2026.02.18 | ₩400,630 | ₩411,471 | ₩400,630 | ₩411,471 | +2.71% | 400 |
|---|
| 2026.02.17 | ₩397,531 | ₩405,487 | ₩397,531 | ₩405,018 | +1.88% | 8.5천 |
|---|
| 2026.02.13 | ₩398,322 | ₩398,322 | ₩388,528 | ₩390,943 | -1.85% | 1.2만 |
|---|
| 2026.02.12 | ₩414,879 | ₩414,879 | ₩389,172 | ₩393,184 | -5.23% | 9.7만 |
|---|
| 2026.02.11 | ₩439,084 | ₩439,084 | ₩439,084 | ₩439,084 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩445,189 | ₩445,189 | ₩443,512 | ₩443,512 | -0.38% | 6.2천 |
|---|
| 2026.02.09 | ₩436,079 | ₩440,916 | ₩436,079 | ₩440,372 | +0.98% | 400 |
|---|
| 2026.02.06 | ₩444,894 | ₩446,370 | ₩444,539 | ₩444,686 | -0.05% | 4.5천 |
|---|
| 2026.02.05 | ₩441,151 | ₩444,022 | ₩433,946 | ₩434,174 | -1.58% | 6.9천 |
|---|
| 2026.02.04 | ₩457,735 | ₩457,735 | ₩449,040 | ₩449,308 | -1.84% | 1.5천 |
|---|
| 2026.02.03 | ₩447,336 | ₩455,923 | ₩447,336 | ₩449,684 | +0.52% | 5.4만 |
|---|
| 2026.02.02 | ₩457,936 | ₩457,936 | ₩457,936 | ₩457,936 | 0.00% | 3.3천 |
|---|
| 2026.01.30 | ₩461,478 | ₩467,455 | ₩461,478 | ₩465,383 | +0.85% | 5천 |
|---|
| 2026.01.29 | ₩472,185 | ₩478,478 | ₩461,968 | ₩462,390 | -2.07% | 6.7천 |
|---|
| 2026.01.28 | ₩492,419 | ₩492,419 | ₩485,026 | ₩485,026 | -1.50% | 400 |
|---|
| 2026.01.27 | ₩503,153 | ₩503,153 | ₩497,651 | ₩497,651 | -1.09% | 3.7천 |
|---|
| 2026.01.26 | ₩539,245 | ₩539,245 | ₩539,245 | ₩539,245 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩539,245 | ₩539,245 | ₩539,245 | ₩539,245 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩539,245 | ₩539,245 | ₩539,245 | ₩539,245 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩524,352 | ₩524,352 | ₩524,352 | ₩524,352 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩494,659 | ₩517,871 | ₩494,659 | ₩517,871 | +4.69% | 3.6천 |
|---|
| 2026.01.16 | ₩506,628 | ₩506,628 | ₩506,628 | ₩506,628 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩505,957 | ₩509,942 | ₩505,957 | ₩509,942 | +0.79% | 700 |
|---|
| 2026.01.14 | ₩505,326 | ₩505,326 | ₩505,326 | ₩505,326 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩545,686 | ₩545,686 | ₩515,470 | ₩518,596 | -4.96% | 8.6만 |
|---|
| 2026.01.12 | ₩563,303 | ₩563,303 | ₩545,753 | ₩545,954 | -3.08% | 7천 |
|---|
| 2026.01.09 | ₩538,776 | ₩538,776 | ₩538,776 | ₩538,776 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩535,213 | ₩537,327 | ₩535,213 | ₩537,327 | +0.39% | 1.2만 |
|---|
| 2026.01.07 | ₩533,865 | ₩536,669 | ₩526,754 | ₩526,754 | -1.33% | 8.5천 |
|---|
| 2026.01.06 | ₩535,133 | ₩542,432 | ₩535,133 | ₩542,432 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩514,826 | ₩520,595 | ₩514,047 | ₩519,783 | +0.96% | 6.5천 |
|---|
| 2026.01.02 | ₩491,077 | ₩495,813 | ₩491,077 | ₩495,813 | +0.96% | 1.7만 |
|---|
| 2025.12.31 | ₩489,977 | ₩494,243 | ₩489,829 | ₩491,077 | +0.22% | 8.1만 |
|---|
| 2025.12.30 | ₩493,069 | ₩493,069 | ₩492,499 | ₩492,499 | -0.12% | 5.7천 |
|---|
| 2025.12.29 | ₩497,812 | ₩502,629 | ₩497,812 | ₩502,629 | +0.97% | 1.5천 |
|---|
| 2025.12.26 | ₩498,792 | ₩498,792 | ₩498,792 | ₩498,792 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩499,570 | ₩499,570 | ₩498,792 | ₩498,792 | -0.16% | 2.4천 |
|---|
| 2025.12.23 | ₩494,646 | ₩499,181 | ₩494,646 | ₩499,087 | +0.90% | 3.5만 |
|---|
| 2025.12.22 | ₩504,736 | ₩505,608 | ₩503,448 | ₩504,320 | -0.08% | 9.5만 |
|---|
| 2025.12.19 | ₩483,979 | ₩483,979 | ₩483,241 | ₩483,241 | -0.15% | 3.2천 |
|---|
| 2025.12.18 | ₩468,931 | ₩469,381 | ₩467,623 | ₩469,381 | +0.10% | 1천 |
|---|
| 2025.12.17 | ₩474,506 | ₩474,506 | ₩462,578 | ₩462,578 | -2.51% | 6.1천 |
|---|
| 2025.12.16 | ₩467,449 | ₩469,824 | ₩467,449 | ₩468,603 | +0.25% | 300 |
|---|
| 2025.12.15 | ₩472,413 | ₩477,096 | ₩472,413 | ₩473,688 | +0.27% | 3.1천 |
|---|
| 2025.12.12 | ₩474,158 | ₩474,184 | ₩469,569 | ₩469,569 | -0.97% | 900 |
|---|
| 2025.12.11 | ₩483,026 | ₩483,743 | ₩477,364 | ₩477,364 | -1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩475,271 | ₩490,520 | ₩475,271 | ₩486,555 | +2.37% | 7.6만 |
|---|
| 2025.12.09 | ₩477,659 | ₩477,659 | ₩473,138 | ₩473,138 | -0.95% | 300 |
|---|
| 2025.12.08 | ₩500,067 | ₩500,067 | ₩500,067 | ₩500,067 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩500,067 | ₩500,067 | ₩500,067 | ₩500,067 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩498,014 | ₩500,067 | ₩498,014 | ₩500,067 | +0.41% | 2.5천 |
|---|
| 2025.12.03 | ₩471,850 | ₩496,833 | ₩471,850 | ₩495,786 | +5.07% | 1.3천 |
|---|
| 2025.12.02 | ₩491,681 | ₩497,370 | ₩489,708 | ₩489,829 | -0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩500,174 | ₩500,174 | ₩492,284 | ₩492,741 | -1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩500,053 | ₩502,978 | ₩500,053 | ₩501,073 | +0.20% | 8.9천 |
|---|
| 2025.11.26 | ₩505,340 | ₩507,339 | ₩503,823 | ₩507,339 | +0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩497,584 | ₩508,010 | ₩497,584 | ₩508,010 | +2.10% | 8.6만 |
|---|
| 2025.11.24 | ₩487,501 | ₩490,138 | ₩485,819 | ₩488,299 | +0.16% | 1만 |
|---|
| 2025.11.21 | ₩482,664 | ₩489,816 | ₩482,651 | ₩489,816 | +1.48% | 9.9천 |
|---|
| 2025.11.20 | ₩473,634 | ₩473,634 | ₩459,157 | ₩459,157 | -3.06% | 5.7천 |
|---|
| 2025.11.19 | ₩454,058 | ₩456,299 | ₩454,058 | ₩454,595 | +0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩438,534 | ₩447,168 | ₩438,534 | ₩447,168 | +1.97% | 700 |
|---|
| 2025.11.17 | ₩442,774 | ₩442,774 | ₩442,774 | ₩442,774 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩438,239 | ₩438,333 | ₩433,838 | ₩433,838 | -1.00% | 1.3만 |
|---|
| 2025.11.13 | ₩449,845 | ₩449,845 | ₩449,845 | ₩449,845 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩450,771 | ₩455,413 | ₩449,778 | ₩449,845 | -0.21% | 2.3만 |
|---|
| 2025.11.11 | ₩436,911 | ₩436,911 | ₩436,052 | ₩436,803 | -0.02% | 3.9천 |
|---|
| 2025.11.10 | ₩431,088 | ₩436,803 | ₩431,088 | ₩436,803 | +1.33% | 2.1천 |
|---|
| 2025.11.07 | ₩429,437 | ₩429,437 | ₩426,593 | ₩426,593 | -0.66% | 8.4천 |
|---|
| 2025.11.06 | ₩420,367 | ₩420,367 | ₩420,367 | ₩420,367 | 0.00% | 6만 |
|---|
| 2025.11.05 | ₩431,530 | ₩431,530 | ₩431,530 | ₩431,530 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩409,231 | ₩433,033 | ₩409,231 | ₩431,165 | +5.36% | 1.1만 |
|---|
| 2025.11.03 | ₩419,025 | ₩419,025 | ₩407,272 | ₩414,759 | -1.02% | 2.6만 |
|---|
| 2025.10.31 | ₩410,116 | ₩424,325 | ₩410,116 | ₩424,325 | +3.46% | 5.9만 |
|---|
| 2025.10.30 | ₩413,994 | ₩413,994 | ₩413,994 | ₩413,994 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩413,994 | ₩413,994 | ₩413,994 | ₩413,994 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩420,166 | ₩421,742 | ₩413,283 | ₩413,994 | -1.47% | 4.7만 |
|---|
| 2025.10.27 | ₩417,509 | ₩421,360 | ₩415,953 | ₩416,449 | -0.25% | 1.2만 |
|---|
| 2025.10.24 | ₩428,901 | ₩429,766 | ₩428,820 | ₩428,820 | -0.02% | 16.3만 |
|---|
| 2025.10.23 | ₩426,566 | ₩426,566 | ₩426,566 | ₩426,566 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩426,566 | ₩426,566 | ₩426,566 | ₩426,566 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩426,566 | ₩426,566 | ₩426,566 | ₩426,566 | 0.00% | 4.6만 |
|---|
| 2025.10.20 | ₩418,542 | ₩418,542 | ₩418,542 | ₩418,542 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩405,460 | ₩405,460 | ₩402,831 | ₩402,831 | -0.65% | 7.6천 |
|---|
| 2025.10.16 | ₩401,717 | ₩401,717 | ₩401,717 | ₩401,717 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩400,505 | ₩401,717 | ₩400,505 | ₩401,717 | +0.30% | 2.2만 |
|---|
| 2025.10.14 | ₩387,763 | ₩387,763 | ₩387,763 | ₩387,763 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩387,763 | ₩387,763 | ₩387,763 | ₩387,763 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩398,309 | ₩398,309 | ₩387,763 | ₩387,763 | -2.65% | 3만 |
|---|