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 | ₩577,806 | ₩579,271 | ₩577,331 | ₩579,231 | +0.25% | 300 |
| 2026.10.08 | ₩572,032 | ₩572,299 | ₩558,543 | ₩572,299 | +0.05% | 2.5천 |
| 2026.10.07 | ₩578,054 | ₩596,199 | ₩569,717 | ₩586,324 | +1.43% | 4.1천 |
| 2026.10.06 | ₩614,051 | ₩614,051 | ₩585,199 | ₩595,544 | -3.01% | 3.4천 |
| 2026.10.05 | ₩618,159 | ₩627,044 | ₩618,159 | ₩623,699 | +0.90% | 1.3천 |
| 2026.10.02 | ₩623,833 | ₩626,121 | ₩619,096 | ₩623,297 | -0.09% | 1.8천 |
| 2026.10.01 | ₩630,296 | ₩630,296 | ₩605,774 | ₩605,774 | -3.89% | 8.2천 |
| 2026.09.30 | ₩636,867 | ₩648,883 | ₩630,403 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩630,403 |
| -1.01% |
| 2.1만 |
| 2026.09.29 | ₩624,622 | ₩630,644 | ₩615,670 | ₩629,988 | +0.86% | 2.3천 |
|---|
| 2026.09.28 | ₩625,559 | ₩634,404 | ₩621,959 | ₩627,981 | +0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩631,661 | ₩634,177 | ₩623,405 | ₩629,640 | -0.32% | 2.1천 |
|---|
| 2026.09.24 | ₩612,017 | ₩635,903 | ₩599,545 | ₩627,031 | +2.45% | 2.6만 |
|---|
| 2026.09.23 | ₩598,287 | ₩600,000 | ₩587,675 | ₩587,675 | -1.77% | 1.8천 |
|---|
| 2026.09.22 | ₩607,507 | ₩608,203 | ₩607,494 | ₩608,203 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩605,741 | ₩611,963 | ₩605,741 | ₩611,053 | +0.88% | 9천 |
|---|
| 2026.09.18 | ₩620,474 | ₩620,474 | ₩597,819 | ₩598,220 | -3.59% | 1.6만 |
|---|
| 2026.09.17 | ₩609,206 | ₩630,604 | ₩609,206 | ₩621,277 | +1.98% | 2.3만 |
|---|
| 2026.09.16 | ₩574,454 | ₩606,169 | ₩574,454 | ₩598,260 | +4.14% | 1.9만 |
|---|
| 2026.09.15 | ₩541,387 | ₩561,661 | ₩539,126 | ₩557,753 | +3.02% | 7.3천 |
|---|
| 2026.09.14 | ₩521,047 | ₩526,079 | ₩518,571 | ₩525,985 | +0.95% | 1.9천 |
|---|
| 2026.09.11 | ₩531,940 | ₩536,082 | ₩531,940 | ₩534,697 | +0.52% | 1.1천 |
|---|
| 2026.09.10 | ₩530,147 | ₩530,147 | ₩528,768 | ₩528,768 | -0.26% | 800 |
|---|
| 2026.09.09 | ₩549,390 | ₩553,913 | ₩534,295 | ₩543,609 | -1.05% | 2.8천 |
|---|
| 2026.09.08 | ₩564,137 | ₩577,304 | ₩562,999 | ₩577,304 | +2.33% | 5.9천 |
|---|
| 2026.09.04 | ₩585,467 | ₩585,641 | ₩577,719 | ₩577,719 | -1.32% | 1.7천 |
|---|
| 2026.09.03 | ₩582,510 | ₩586,123 | ₩570,172 | ₩586,123 | +0.62% | 1.4천 |
|---|
| 2026.09.02 | ₩577,318 | ₩583,380 | ₩577,318 | ₩582,818 | +0.95% | 1.1천 |
|---|
| 2026.09.01 | ₩565,154 | ₩572,754 | ₩555,559 | ₩555,559 | -1.70% | 1.7천 |
|---|
| 2026.08.31 | ₩563,789 | ₩575,632 | ₩558,570 | ₩572,754 | +1.59% | 7.9천 |
|---|
| 2026.08.28 | ₩579,686 | ₩579,713 | ₩562,464 | ₩562,464 | -2.97% | 1천 |
|---|
| 2026.08.27 | ₩579,914 | ₩585,320 | ₩576,903 | ₩585,320 | +0.93% | 1.1천 |
|---|
| 2026.08.26 | ₩561,086 | ₩567,683 | ₩561,086 | ₩567,683 | +1.18% | 800 |
|---|
| 2026.08.25 | ₩556,014 | ₩566,064 | ₩556,014 | ₩566,064 | +1.81% | 500 |
|---|
| 2026.08.24 | ₩568,379 | ₩568,379 | ₩565,100 | ₩565,100 | -0.58% | 3천 |
|---|
| 2026.08.21 | ₩581,466 | ₩590,860 | ₩574,441 | ₩587,996 | +1.12% | 4.8천 |
|---|
| 2026.08.20 | ₩580,128 | ₩589,615 | ₩579,204 | ₩589,615 | +1.64% | 1.1천 |
|---|
| 2026.08.19 | ₩595,651 | ₩595,651 | ₩580,623 | ₩581,038 | -2.45% | 6.1천 |
|---|
| 2026.08.18 | ₩573,062 | ₩573,062 | ₩562,317 | ₩562,317 | -1.88% | 3.1천 |
|---|
| 2026.08.17 | ₩565,823 | ₩570,252 | ₩565,823 | ₩568,218 | +0.42% | 8.6천 |
|---|
| 2026.08.14 | ₩566,284 | ₩573,169 | ₩566,284 | ₩569,275 | +0.53% | 4.2천 |
|---|
| 2026.08.13 | ₩578,910 | ₩580,047 | ₩578,910 | ₩579,780 | +0.15% | 1.1천 |
|---|
| 2026.08.12 | ₩567,656 | ₩586,109 | ₩567,656 | ₩586,109 | +3.25% | 1천 |
|---|
| 2026.08.11 | ₩564,525 | ₩571,430 | ₩561,286 | ₩571,430 | +1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩547,717 | ₩560,390 | ₩547,717 | ₩559,948 | +2.23% | 6.1천 |
|---|
| 2026.08.07 | ₩523,576 | ₩535,740 | ₩523,576 | ₩535,740 | +2.32% | 2.8천 |
|---|
| 2026.08.06 | ₩517,314 | ₩520,606 | ₩515,065 | ₩517,300 | -0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩522,921 | ₩523,362 | ₩522,921 | ₩523,362 | +0.08% | 4.7만 |
|---|
| 2026.08.04 | ₩529,397 | ₩537,761 | ₩508,040 | ₩508,040 | -4.03% | 6.8천 |
|---|
| 2026.08.03 | ₩619,591 | ₩635,528 | ₩619,591 | ₩634,244 | +2.36% | 1.5천 |
|---|
| 2026.07.31 | ₩634,511 | ₩634,511 | ₩607,025 | ₩624,796 | -1.53% | 6.6천 |
|---|
| 2026.07.30 | ₩620,527 | ₩635,622 | ₩615,563 | ₩635,622 | +2.43% | 1만 |
|---|
| 2026.07.29 | ₩631,996 | ₩631,996 | ₩607,199 | ₩610,304 | -3.43% | 2.4천 |
|---|
| 2026.07.28 | ₩619,310 | ₩622,602 | ₩610,678 | ₩620,889 | +0.25% | 6.5만 |
|---|
| 2026.07.27 | ₩601,953 | ₩602,315 | ₩595,811 | ₩595,811 | -1.02% | 1.6만 |
|---|
| 2026.07.24 | ₩595,597 | ₩604,924 | ₩594,085 | ₩601,231 | +0.95% | 3.2천 |
|---|
| 2026.07.23 | ₩617,450 | ₩617,530 | ₩606,811 | ₩612,391 | -0.82% | 2.7천 |
|---|
| 2026.07.22 | ₩596,641 | ₩597,083 | ₩591,114 | ₩595,825 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩592,118 | ₩603,974 | ₩587,341 | ₩595,142 | +0.51% | 2.8천 |
|---|
| 2026.07.20 | ₩580,797 | ₩580,797 | ₩580,797 | ₩580,797 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩576,421 | ₩581,145 | ₩576,060 | ₩580,797 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩577,652 | ₩587,608 | ₩577,050 | ₩587,608 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩604,630 | ₩604,643 | ₩579,766 | ₩579,766 | -4.11% | 2.2천 |
|---|
| 2026.07.14 | ₩586,364 | ₩592,814 | ₩584,517 | ₩590,258 | +0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩590,619 | ₩593,388 | ₩581,613 | ₩582,349 | -1.40% | 1.5만 |
|---|
| 2026.07.10 | ₩587,903 | ₩601,124 | ₩587,903 | ₩594,955 | +1.20% | 2.9천 |
|---|
| 2026.07.09 | ₩586,658 | ₩600,482 | ₩586,658 | ₩598,207 | +1.97% | 5.7천 |
|---|
| 2026.07.08 | ₩572,233 | ₩572,233 | ₩562,049 | ₩569,355 | -0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩586,752 | ₩590,137 | ₩575,404 | ₩580,971 | -0.99% | 3.7천 |
|---|
| 2026.07.06 | ₩603,238 | ₩610,652 | ₩595,731 | ₩606,838 | +0.60% | 1.3만 |
|---|
| 2026.07.02 | ₩609,434 | ₩614,920 | ₩599,812 | ₩599,839 | -1.57% | 1.7천 |
|---|
| 2026.07.01 | ₩607,738 | ₩618,948 | ₩605,807 | ₩607,467 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩589,515 | ₩599,384 | ₩585,387 | ₩599,384 | +1.67% | 3.2만 |
|---|
| 2026.06.29 | ₩593,188 | ₩593,215 | ₩581,714 | ₩589,789 | -0.57% | 2.3천 |
|---|
| 2026.06.26 | ₩596,253 | ₩604,376 | ₩592,439 | ₩603,573 | +1.23% | 3.7천 |
|---|
| 2026.06.25 | ₩602,676 | ₩602,676 | ₩596,614 | ₩601,445 | -0.20% | 1.9천 |
|---|
| 2026.06.24 | ₩575,337 | ₩575,337 | ₩575,337 | ₩575,337 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩566,639 | ₩566,639 | ₩551,879 | ₩551,879 | -2.60% | 900 |
|---|
| 2026.06.22 | ₩569,101 | ₩570,413 | ₩562,504 | ₩563,668 | -0.95% | 1.7천 |
|---|
| 2026.06.18 | ₩549,229 | ₩569,021 | ₩549,229 | ₩569,021 | +3.60% | 500 |
|---|
| 2026.06.17 | ₩557,840 | ₩561,005 | ₩546,687 | ₩546,687 | -2.00% | 1.1천 |
|---|
| 2026.06.16 | ₩559,921 | ₩563,929 | ₩557,312 | ₩557,312 | -0.47% | 2천 |
|---|
| 2026.06.15 | ₩562,571 | ₩562,571 | ₩562,571 | ₩562,571 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩537,948 | ₩537,948 | ₩537,025 | ₩537,025 | -0.17% | 1.6만 |
|---|
| 2026.06.11 | ₩544,131 | ₩550,661 | ₩544,131 | ₩550,661 | +1.20% | 800 |
|---|
| 2026.06.10 | ₩565,582 | ₩565,582 | ₩549,851 | ₩549,851 | -2.78% | 800 |
|---|
| 2026.06.09 | ₩561,353 | ₩561,353 | ₩561,353 | ₩561,353 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩573,544 | ₩573,544 | ₩561,353 | ₩561,353 | -2.13% | 700 |
|---|
| 2026.06.05 | ₩572,433 | ₩572,433 | ₩563,682 | ₩563,682 | -1.53% | 900 |
|---|
| 2026.06.04 | ₩616,459 | ₩616,459 | ₩616,459 | ₩616,459 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩578,094 | ₩620,394 | ₩578,094 | ₩620,394 | +7.32% | 5천 |
|---|
| 2026.06.02 | ₩571,363 | ₩574,434 | ₩558,864 | ₩572,661 | +0.23% | 6.6만 |
|---|
| 2026.06.01 | ₩575,377 | ₩581,680 | ₩571,282 | ₩581,680 | +1.10% | 6.7만 |
|---|
| 2026.05.29 | ₩567,977 | ₩583,835 | ₩546,058 | ₩583,527 | +2.74% | 6.4만 |
|---|
| 2026.05.28 | ₩534,944 | ₩534,944 | ₩532,167 | ₩534,529 | -0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩493,307 | ₩493,307 | ₩493,307 | ₩493,307 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩475,469 | ₩478,587 | ₩475,469 | ₩478,587 | +0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩458,313 | ₩458,313 | ₩458,313 | ₩458,313 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩459,852 | ₩459,852 | ₩458,313 | ₩458,313 | -0.33% | 1만 |
|---|
| 2026.05.20 | ₩442,737 | ₩451,903 | ₩442,737 | ₩451,903 | +2.07% | 1.4만 |
|---|
| 2026.05.19 | ₩440,623 | ₩440,623 | ₩436,086 | ₩436,769 | -0.87% | 13.2만 |
|---|
| 2026.05.18 | ₩444,410 | ₩444,704 | ₩444,276 | ₩444,289 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩444,276 | ₩444,276 | ₩444,276 | ₩444,276 | 0.00% | 2.8만 |
|---|
| 2026.05.14 | ₩460,086 | ₩461,665 | ₩458,538 | ₩461,578 | +0.32% | 1.2만 |
|---|
| 2026.05.13 | ₩464,770 | ₩464,770 | ₩455,771 | ₩455,818 | -1.93% | 58.6만 |
|---|
| 2026.05.12 | ₩459,372 | ₩463,425 | ₩459,372 | ₩463,425 | +0.88% | 1.2만 |
|---|
| 2026.05.11 | ₩457,658 | ₩460,535 | ₩447,367 | ₩451,756 | -1.29% | 1.3만 |
|---|
| 2026.05.08 | ₩452,813 | ₩458,849 | ₩452,813 | ₩458,849 | +1.33% | 1.3천 |
|---|
| 2026.05.07 | ₩452,291 | ₩455,784 | ₩448,839 | ₩451,783 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩447,961 | ₩447,961 | ₩442,081 | ₩442,081 | -1.31% | 3.5만 |
|---|
| 2026.05.05 | ₩402,177 | ₩405,729 | ₩399,842 | ₩401,963 | -0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩391,431 | ₩394,228 | ₩383,121 | ₩388,741 | -0.69% | 2.5천 |
|---|
| 2026.05.01 | ₩396,516 | ₩396,516 | ₩387,042 | ₩391,404 | -1.29% | 7.5천 |
|---|
| 2026.04.30 | ₩380,043 | ₩395,058 | ₩377,205 | ₩392,314 | +3.23% | 1.3만 |
|---|
| 2026.04.29 | ₩373,352 | ₩373,352 | ₩368,214 | ₩368,214 | -1.38% | 1.9천 |
|---|
| 2026.04.28 | ₩384,820 | ₩384,820 | ₩384,820 | ₩384,820 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩384,820 | ₩384,820 | ₩384,820 | ₩384,820 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩384,820 | ₩384,820 | ₩384,820 | ₩384,820 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩388,326 | ₩390,534 | ₩384,820 | ₩384,820 | -0.90% | 1.1만 |
|---|
| 2026.04.22 | ₩421,386 | ₩421,386 | ₩413,106 | ₩413,106 | -1.97% | 3.1천 |
|---|
| 2026.04.21 | ₩427,174 | ₩427,348 | ₩427,174 | ₩427,348 | +0.04% | 1천 |
|---|
| 2026.04.20 | ₩423,293 | ₩428,398 | ₩423,293 | ₩428,398 | +1.21% | 2.1천 |
|---|
| 2026.04.17 | ₩419,894 | ₩426,291 | ₩419,894 | ₩426,291 | +1.52% | 700 |
|---|
| 2026.04.16 | ₩410,554 | ₩410,554 | ₩409,563 | ₩409,563 | -0.24% | 400 |
|---|
| 2026.04.15 | ₩425,287 | ₩425,287 | ₩415,224 | ₩415,224 | -2.37% | 1.9천 |
|---|
| 2026.04.14 | ₩408,225 | ₩426,438 | ₩408,225 | ₩422,758 | +3.56% | 9.4천 |
|---|
| 2026.04.13 | ₩399,447 | ₩399,447 | ₩399,447 | ₩399,447 | 0.00% | 4.2천 |
|---|
| 2026.04.10 | ₩403,392 | ₩403,392 | ₩399,233 | ₩399,233 | -1.03% | 2.5천 |
|---|
| 2026.04.09 | ₩404,425 | ₩404,425 | ₩404,425 | ₩404,425 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩403,956 | ₩404,425 | ₩401,949 | ₩404,425 | +0.12% | 900 |
|---|
| 2026.04.07 | ₩389,678 | ₩389,678 | ₩389,678 | ₩389,678 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩389,410 | ₩391,940 | ₩389,009 | ₩390,655 | +0.32% | 1.2천 |
|---|
| 2026.04.02 | ₩372,375 | ₩393,398 | ₩372,375 | ₩388,126 | +4.23% | 3.8천 |
|---|
| 2026.04.01 | ₩410,621 | ₩410,621 | ₩382,693 | ₩384,753 | -6.30% | 4.9천 |
|---|
| 2026.03.31 | ₩379,428 | ₩384,941 | ₩375,975 | ₩377,701 | -0.45% | 4.6만 |
|---|
| 2026.03.30 | ₩374,690 | ₩374,690 | ₩367,906 | ₩368,628 | -1.62% | 9.6천 |
|---|
| 2026.03.27 | ₩367,779 | ₩367,779 | ₩362,928 | ₩363,209 | -1.24% | 900 |
|---|
| 2026.03.26 | ₩382,519 | ₩382,519 | ₩377,032 | ₩377,032 | -1.43% | 1.9천 |
|---|
| 2026.03.25 | ₩381,704 | ₩381,729 | ₩380,204 | ₩381,729 | +0.01% | 1.4천 |
|---|
| 2026.03.24 | ₩386,895 | ₩389,062 | ₩383,362 | ₩383,957 | -0.76% | 7.6천 |
|---|
| 2026.03.23 | ₩373,205 | ₩374,289 | ₩372,442 | ₩372,897 | -0.08% | 1.7만 |
|---|
| 2026.03.20 | ₩364,320 | ₩364,320 | ₩359,435 | ₩359,435 | -1.34% | 6.6천 |
|---|
| 2026.03.19 | ₩365,925 | ₩365,925 | ₩365,925 | ₩365,925 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩364,500 | ₩365,925 | ₩364,500 | ₩365,925 | +0.39% | 700 |
|---|
| 2026.03.17 | ₩363,249 | ₩363,249 | ₩363,249 | ₩363,249 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩355,173 | ₩355,675 | ₩353,681 | ₩354,176 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩367,384 | ₩367,384 | ₩363,677 | ₩366,220 | -0.32% | 8.9만 |
|---|
| 2026.03.12 | ₩389,598 | ₩389,598 | ₩378,370 | ₩378,370 | -2.88% | 700 |
|---|
| 2026.03.11 | ₩390,347 | ₩391,311 | ₩390,347 | ₩391,311 | +0.25% | 1천 |
|---|
| 2026.03.10 | ₩390,789 | ₩390,789 | ₩390,789 | ₩390,789 | 0.00% | 2.9만 |
|---|
| 2026.03.09 | ₩386,460 | ₩395,044 | ₩386,446 | ₩395,044 | +2.22% | 15.5만 |
|---|
| 2026.03.06 | ₩392,568 | ₩392,568 | ₩389,009 | ₩389,009 | -0.91% | 5.1만 |
|---|
| 2026.03.05 | ₩411,076 | ₩411,076 | ₩411,076 | ₩411,076 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩410,580 | ₩411,129 | ₩410,580 | ₩411,129 | +0.13% | 3.9천 |
|---|
| 2026.03.03 | ₩399,273 | ₩399,273 | ₩399,273 | ₩399,273 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩416,094 | ₩416,094 | ₩416,094 | ₩416,094 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩420,871 | ₩423,280 | ₩417,766 | ₩417,766 | -0.74% | 2.3만 |
|---|
| 2026.02.26 | ₩431,269 | ₩431,269 | ₩428,218 | ₩430,145 | -0.26% | 1.9천 |
|---|
| 2026.02.25 | ₩420,282 | ₩420,282 | ₩420,282 | ₩420,282 | 0.00% | 3.6천 |
|---|
| 2026.02.24 | ₩418,047 | ₩419,359 | ₩416,723 | ₩416,723 | -0.32% | 2.4천 |
|---|
| 2026.02.23 | ₩411,544 | ₩415,465 | ₩411,544 | ₩415,465 | +0.95% | 900 |
|---|
| 2026.02.20 | ₩408,426 | ₩408,426 | ₩408,426 | ₩408,426 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩417,820 | ₩417,820 | ₩408,426 | ₩408,426 | -2.25% | 1.3천 |
|---|
| 2026.02.18 | ₩399,567 | ₩410,380 | ₩399,567 | ₩410,380 | +2.71% | 400 |
|---|
| 2026.02.17 | ₩396,476 | ₩404,411 | ₩396,476 | ₩403,943 | +1.88% | 8.5천 |
|---|
| 2026.02.13 | ₩397,265 | ₩397,265 | ₩387,497 | ₩389,906 | -1.85% | 1.2만 |
|---|
| 2026.02.12 | ₩413,779 | ₩413,779 | ₩388,139 | ₩392,140 | -5.23% | 9.7만 |
|---|
| 2026.02.11 | ₩437,919 | ₩437,919 | ₩437,919 | ₩437,919 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩444,008 | ₩444,008 | ₩442,335 | ₩442,335 | -0.38% | 6.2천 |
|---|
| 2026.02.09 | ₩434,922 | ₩439,746 | ₩434,922 | ₩439,204 | +0.98% | 400 |
|---|
| 2026.02.06 | ₩443,714 | ₩445,186 | ₩443,359 | ₩443,506 | -0.05% | 4.5천 |
|---|
| 2026.02.05 | ₩439,980 | ₩442,844 | ₩432,794 | ₩433,022 | -1.58% | 6.9천 |
|---|
| 2026.02.04 | ₩456,520 | ₩456,520 | ₩447,849 | ₩448,116 | -1.84% | 1.5천 |
|---|
| 2026.02.03 | ₩446,149 | ₩454,714 | ₩446,149 | ₩448,491 | +0.52% | 5.4만 |
|---|
| 2026.02.02 | ₩456,721 | ₩456,721 | ₩456,721 | ₩456,721 | 0.00% | 3.3천 |
|---|
| 2026.01.30 | ₩460,254 | ₩466,215 | ₩460,254 | ₩464,148 | +0.85% | 5천 |
|---|
| 2026.01.29 | ₩470,932 | ₩477,208 | ₩460,742 | ₩461,164 | -2.07% | 6.7천 |
|---|
| 2026.01.28 | ₩491,112 | ₩491,112 | ₩483,739 | ₩483,739 | -1.50% | 400 |
|---|
| 2026.01.27 | ₩501,818 | ₩501,818 | ₩496,331 | ₩496,331 | -1.09% | 3.7천 |
|---|
| 2026.01.26 | ₩537,815 | ₩537,815 | ₩537,815 | ₩537,815 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩537,815 | ₩537,815 | ₩537,815 | ₩537,815 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩537,815 | ₩537,815 | ₩537,815 | ₩537,815 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩522,961 | ₩522,961 | ₩522,961 | ₩522,961 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩493,347 | ₩516,497 | ₩493,347 | ₩516,497 | +4.69% | 3.6천 |
|---|
| 2026.01.16 | ₩505,283 | ₩505,283 | ₩505,283 | ₩505,283 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩504,614 | ₩508,589 | ₩504,614 | ₩508,589 | +0.79% | 700 |
|---|
| 2026.01.14 | ₩503,985 | ₩503,985 | ₩503,985 | ₩503,985 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩544,238 | ₩544,238 | ₩514,102 | ₩517,220 | -4.96% | 8.6만 |
|---|
| 2026.01.12 | ₩561,808 | ₩561,808 | ₩544,305 | ₩544,505 | -3.08% | 7천 |
|---|
| 2026.01.09 | ₩537,346 | ₩537,346 | ₩537,346 | ₩537,346 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩533,793 | ₩535,901 | ₩533,793 | ₩535,901 | +0.39% | 1.2만 |
|---|
| 2026.01.07 | ₩532,448 | ₩535,245 | ₩525,356 | ₩525,356 | -1.33% | 8.5천 |
|---|
| 2026.01.06 | ₩533,713 | ₩540,993 | ₩533,713 | ₩540,993 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩513,460 | ₩519,214 | ₩512,684 | ₩518,404 | +0.96% | 6.5천 |
|---|
| 2026.01.02 | ₩489,774 | ₩494,498 | ₩489,774 | ₩494,498 | +0.96% | 1.7만 |
|---|
| 2025.12.31 | ₩488,677 | ₩492,932 | ₩488,529 | ₩489,774 | +0.22% | 8.1만 |
|---|
| 2025.12.30 | ₩491,761 | ₩491,761 | ₩491,192 | ₩491,192 | -0.12% | 5.7천 |
|---|
| 2025.12.29 | ₩496,492 | ₩501,296 | ₩496,492 | ₩501,296 | +0.97% | 1.5천 |
|---|
| 2025.12.26 | ₩497,468 | ₩497,468 | ₩497,468 | ₩497,468 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩498,245 | ₩498,245 | ₩497,468 | ₩497,468 | -0.16% | 2.4천 |
|---|
| 2025.12.23 | ₩493,333 | ₩497,856 | ₩493,333 | ₩497,763 | +0.90% | 3.5만 |
|---|
| 2025.12.22 | ₩503,397 | ₩504,266 | ₩502,112 | ₩502,982 | -0.08% | 9.5만 |
|---|
| 2025.12.19 | ₩482,695 | ₩482,695 | ₩481,959 | ₩481,959 | -0.15% | 3.2천 |
|---|
| 2025.12.18 | ₩467,687 | ₩468,135 | ₩466,382 | ₩468,135 | +0.10% | 1천 |
|---|
| 2025.12.17 | ₩473,247 | ₩473,247 | ₩461,351 | ₩461,351 | -2.51% | 6.1천 |
|---|
| 2025.12.16 | ₩466,209 | ₩468,577 | ₩466,209 | ₩467,359 | +0.25% | 300 |
|---|
| 2025.12.15 | ₩471,160 | ₩475,830 | ₩471,160 | ₩472,431 | +0.27% | 3.1천 |
|---|
| 2025.12.12 | ₩472,899 | ₩472,926 | ₩468,323 | ₩468,323 | -0.97% | 900 |
|---|
| 2025.12.11 | ₩481,745 | ₩482,459 | ₩476,098 | ₩476,098 | -1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩474,010 | ₩489,219 | ₩474,010 | ₩485,264 | +2.37% | 7.6만 |
|---|
| 2025.12.09 | ₩476,392 | ₩476,392 | ₩471,882 | ₩471,882 | -0.95% | 300 |
|---|
| 2025.12.08 | ₩498,740 | ₩498,740 | ₩498,740 | ₩498,740 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩498,740 | ₩498,740 | ₩498,740 | ₩498,740 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩496,692 | ₩498,740 | ₩496,692 | ₩498,740 | +0.41% | 2.5천 |
|---|
| 2025.12.03 | ₩470,598 | ₩495,515 | ₩470,598 | ₩494,471 | +5.07% | 1.3천 |
|---|
| 2025.12.02 | ₩490,376 | ₩496,050 | ₩488,409 | ₩488,529 | -0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩498,847 | ₩498,847 | ₩490,978 | ₩491,433 | -1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩498,726 | ₩501,644 | ₩498,726 | ₩499,743 | +0.20% | 8.9천 |
|---|
| 2025.11.26 | ₩503,999 | ₩505,993 | ₩502,487 | ₩505,993 | +0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩496,264 | ₩506,662 | ₩496,264 | ₩506,662 | +2.10% | 8.6만 |
|---|
| 2025.11.24 | ₩486,208 | ₩488,837 | ₩484,530 | ₩487,004 | +0.16% | 1만 |
|---|
| 2025.11.21 | ₩481,384 | ₩488,516 | ₩481,370 | ₩488,516 | +1.48% | 9.9천 |
|---|
| 2025.11.20 | ₩472,378 | ₩472,378 | ₩457,939 | ₩457,939 | -3.06% | 5.7천 |
|---|
| 2025.11.19 | ₩452,853 | ₩455,088 | ₩452,853 | ₩453,389 | +0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩437,371 | ₩445,982 | ₩437,371 | ₩445,982 | +1.97% | 700 |
|---|
| 2025.11.17 | ₩441,599 | ₩441,599 | ₩441,599 | ₩441,599 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩437,076 | ₩437,170 | ₩432,687 | ₩432,687 | -1.00% | 1.3만 |
|---|
| 2025.11.13 | ₩448,652 | ₩448,652 | ₩448,652 | ₩448,652 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩449,575 | ₩454,205 | ₩448,585 | ₩448,652 | -0.21% | 2.3만 |
|---|
| 2025.11.11 | ₩435,752 | ₩435,752 | ₩434,895 | ₩435,644 | -0.02% | 3.9천 |
|---|
| 2025.11.10 | ₩429,944 | ₩435,644 | ₩429,944 | ₩435,644 | +1.33% | 2.1천 |
|---|
| 2025.11.07 | ₩428,298 | ₩428,298 | ₩425,461 | ₩425,461 | -0.66% | 8.4천 |
|---|
| 2025.11.06 | ₩419,252 | ₩419,252 | ₩419,252 | ₩419,252 | 0.00% | 6만 |
|---|
| 2025.11.05 | ₩430,385 | ₩430,385 | ₩430,385 | ₩430,385 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩408,145 | ₩431,884 | ₩408,145 | ₩430,021 | +5.36% | 1.1만 |
|---|
| 2025.11.03 | ₩417,914 | ₩417,914 | ₩406,191 | ₩413,658 | -1.02% | 2.6만 |
|---|
| 2025.10.31 | ₩409,028 | ₩423,199 | ₩409,028 | ₩423,199 | +3.46% | 5.9만 |
|---|
| 2025.10.30 | ₩412,895 | ₩412,895 | ₩412,895 | ₩412,895 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩412,895 | ₩412,895 | ₩412,895 | ₩412,895 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩419,051 | ₩420,623 | ₩412,186 | ₩412,895 | -1.47% | 4.7만 |
|---|
| 2025.10.27 | ₩416,401 | ₩420,242 | ₩414,849 | ₩415,344 | -0.25% | 1.2만 |
|---|
| 2025.10.24 | ₩427,763 | ₩428,626 | ₩427,682 | ₩427,682 | -0.02% | 16.3만 |
|---|
| 2025.10.23 | ₩425,434 | ₩425,434 | ₩425,434 | ₩425,434 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩425,434 | ₩425,434 | ₩425,434 | ₩425,434 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩425,434 | ₩425,434 | ₩425,434 | ₩425,434 | 0.00% | 4.6만 |
|---|
| 2025.10.20 | ₩417,432 | ₩417,432 | ₩417,432 | ₩417,432 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩404,385 | ₩404,385 | ₩401,762 | ₩401,762 | -0.65% | 7.6천 |
|---|
| 2025.10.16 | ₩400,651 | ₩400,651 | ₩400,651 | ₩400,651 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩399,443 | ₩400,651 | ₩399,443 | ₩400,651 | +0.30% | 2.2만 |
|---|
| 2025.10.14 | ₩386,734 | ₩386,734 | ₩386,734 | ₩386,734 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩386,734 | ₩386,734 | ₩386,734 | ₩386,734 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩397,252 | ₩397,252 | ₩386,734 | ₩386,734 | -2.65% | 3만 |
|---|