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 | ₩579,054 | ₩580,522 | ₩578,578 | ₩580,482 | +0.25% | 300 |
| 2026.10.08 | ₩573,267 | ₩573,535 | ₩559,749 | ₩573,535 | +0.05% | 2.5천 |
| 2026.10.07 | ₩579,302 | ₩597,487 | ₩570,947 | ₩587,590 | +1.43% | 4.1천 |
| 2026.10.06 | ₩615,377 | ₩615,377 | ₩586,463 | ₩596,830 | -3.01% | 3.4천 |
| 2026.10.05 | ₩619,494 | ₩628,399 | ₩619,494 | ₩625,046 | +0.90% | 1.3천 |
| 2026.10.02 | ₩625,180 | ₩627,473 | ₩620,433 | ₩624,644 | -0.09% | 1.8천 |
| 2026.10.01 | ₩631,657 | ₩631,657 | ₩607,082 | ₩607,082 | -3.89% | 8.2천 |
| 2026.09.30 | ₩638,242 | ₩650,285 | ₩631,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩631,765 |
| -1.01% |
| 2.1만 |
| 2026.09.29 | ₩625,971 | ₩632,006 | ₩616,999 | ₩631,349 | +0.86% | 2.3천 |
|---|
| 2026.09.28 | ₩626,910 | ₩635,774 | ₩623,303 | ₩629,337 | +0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩633,025 | ₩635,546 | ₩624,751 | ₩631,000 | -0.32% | 2.1천 |
|---|
| 2026.09.24 | ₩613,338 | ₩637,276 | ₩600,840 | ₩628,385 | +2.45% | 2.6만 |
|---|
| 2026.09.23 | ₩599,579 | ₩601,296 | ₩588,944 | ₩588,944 | -1.77% | 1.8천 |
|---|
| 2026.09.22 | ₩608,819 | ₩609,516 | ₩608,806 | ₩609,516 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩607,049 | ₩613,285 | ₩607,049 | ₩612,373 | +0.88% | 9천 |
|---|
| 2026.09.18 | ₩621,814 | ₩621,814 | ₩599,110 | ₩599,512 | -3.59% | 1.6만 |
|---|
| 2026.09.17 | ₩610,522 | ₩631,966 | ₩610,522 | ₩622,619 | +1.98% | 2.3만 |
|---|
| 2026.09.16 | ₩575,695 | ₩607,478 | ₩575,695 | ₩599,552 | +4.14% | 1.9만 |
|---|
| 2026.09.15 | ₩542,557 | ₩562,874 | ₩540,290 | ₩558,958 | +3.02% | 7.3천 |
|---|
| 2026.09.14 | ₩522,172 | ₩527,215 | ₩519,691 | ₩527,121 | +0.95% | 1.9천 |
|---|
| 2026.09.11 | ₩533,089 | ₩537,239 | ₩533,089 | ₩535,851 | +0.52% | 1.1천 |
|---|
| 2026.09.10 | ₩531,292 | ₩531,292 | ₩529,910 | ₩529,910 | -0.26% | 800 |
|---|
| 2026.09.09 | ₩550,576 | ₩555,109 | ₩535,449 | ₩544,783 | -1.05% | 2.8천 |
|---|
| 2026.09.08 | ₩565,355 | ₩578,551 | ₩564,215 | ₩578,551 | +2.33% | 5.9천 |
|---|
| 2026.09.04 | ₩586,732 | ₩586,906 | ₩578,967 | ₩578,967 | -1.32% | 1.7천 |
|---|
| 2026.09.03 | ₩583,768 | ₩587,389 | ₩571,403 | ₩587,389 | +0.62% | 1.4천 |
|---|
| 2026.09.02 | ₩578,564 | ₩584,639 | ₩578,564 | ₩584,076 | +0.95% | 1.1천 |
|---|
| 2026.09.01 | ₩566,374 | ₩573,991 | ₩556,759 | ₩556,759 | -1.70% | 1.7천 |
|---|
| 2026.08.31 | ₩565,006 | ₩576,875 | ₩559,776 | ₩573,991 | +1.59% | 7.9천 |
|---|
| 2026.08.28 | ₩580,938 | ₩580,965 | ₩563,679 | ₩563,679 | -2.97% | 1천 |
|---|
| 2026.08.27 | ₩581,166 | ₩586,584 | ₩578,149 | ₩586,584 | +0.93% | 1.1천 |
|---|
| 2026.08.26 | ₩562,297 | ₩568,909 | ₩562,297 | ₩568,909 | +1.18% | 800 |
|---|
| 2026.08.25 | ₩557,215 | ₩567,286 | ₩557,215 | ₩567,286 | +1.81% | 500 |
|---|
| 2026.08.24 | ₩569,606 | ₩569,606 | ₩566,320 | ₩566,320 | -0.58% | 3천 |
|---|
| 2026.08.21 | ₩582,722 | ₩592,136 | ₩575,681 | ₩589,266 | +1.12% | 4.8천 |
|---|
| 2026.08.20 | ₩581,381 | ₩590,889 | ₩580,455 | ₩590,889 | +1.64% | 1.1천 |
|---|
| 2026.08.19 | ₩596,937 | ₩596,937 | ₩581,877 | ₩582,293 | -2.45% | 6.1천 |
|---|
| 2026.08.18 | ₩574,300 | ₩574,300 | ₩563,531 | ₩563,531 | -1.88% | 3.1천 |
|---|
| 2026.08.17 | ₩567,045 | ₩571,484 | ₩567,045 | ₩569,445 | +0.42% | 8.6천 |
|---|
| 2026.08.14 | ₩567,507 | ₩574,407 | ₩567,507 | ₩570,505 | +0.53% | 4.2천 |
|---|
| 2026.08.13 | ₩580,160 | ₩581,300 | ₩580,160 | ₩581,032 | +0.15% | 1.1천 |
|---|
| 2026.08.12 | ₩568,882 | ₩587,375 | ₩568,882 | ₩587,375 | +3.25% | 1천 |
|---|
| 2026.08.11 | ₩565,744 | ₩572,664 | ₩562,498 | ₩572,664 | +1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩548,900 | ₩561,600 | ₩548,900 | ₩561,157 | +2.23% | 6.1천 |
|---|
| 2026.08.07 | ₩524,707 | ₩536,897 | ₩524,707 | ₩536,897 | +2.32% | 2.8천 |
|---|
| 2026.08.06 | ₩518,431 | ₩521,730 | ₩516,178 | ₩518,417 | -0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩524,050 | ₩524,492 | ₩524,050 | ₩524,492 | +0.08% | 4.7만 |
|---|
| 2026.08.04 | ₩530,541 | ₩538,922 | ₩509,137 | ₩509,137 | -4.03% | 6.8천 |
|---|
| 2026.08.03 | ₩620,929 | ₩636,901 | ₩620,929 | ₩635,614 | +2.36% | 1.5천 |
|---|
| 2026.07.31 | ₩635,882 | ₩635,882 | ₩608,336 | ₩626,146 | -1.53% | 6.6천 |
|---|
| 2026.07.30 | ₩621,868 | ₩636,995 | ₩616,892 | ₩636,995 | +2.43% | 1만 |
|---|
| 2026.07.29 | ₩633,361 | ₩633,361 | ₩608,511 | ₩611,622 | -3.43% | 2.4천 |
|---|
| 2026.07.28 | ₩620,647 | ₩623,946 | ₩611,997 | ₩622,230 | +0.25% | 6.5만 |
|---|
| 2026.07.27 | ₩603,254 | ₩603,616 | ₩597,098 | ₩597,098 | -1.02% | 1.6만 |
|---|
| 2026.07.24 | ₩596,883 | ₩606,231 | ₩595,368 | ₩602,529 | +0.95% | 3.2천 |
|---|
| 2026.07.23 | ₩618,783 | ₩618,864 | ₩608,122 | ₩613,714 | -0.82% | 2.7천 |
|---|
| 2026.07.22 | ₩597,929 | ₩598,372 | ₩592,391 | ₩597,111 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩593,397 | ₩605,279 | ₩588,609 | ₩596,427 | +0.51% | 2.8천 |
|---|
| 2026.07.20 | ₩582,051 | ₩582,051 | ₩582,051 | ₩582,051 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩577,666 | ₩582,400 | ₩577,304 | ₩582,051 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩578,900 | ₩588,877 | ₩578,296 | ₩588,877 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩605,936 | ₩605,949 | ₩581,019 | ₩581,019 | -4.11% | 2.2천 |
|---|
| 2026.07.14 | ₩587,630 | ₩594,094 | ₩585,779 | ₩591,533 | +0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩591,895 | ₩594,669 | ₩582,869 | ₩583,607 | -1.40% | 1.5만 |
|---|
| 2026.07.10 | ₩589,172 | ₩602,422 | ₩589,172 | ₩596,240 | +1.20% | 2.9천 |
|---|
| 2026.07.09 | ₩587,925 | ₩601,778 | ₩587,925 | ₩599,499 | +1.97% | 5.7천 |
|---|
| 2026.07.08 | ₩573,468 | ₩573,468 | ₩563,263 | ₩570,585 | -0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩588,019 | ₩591,412 | ₩576,647 | ₩582,226 | -0.99% | 3.7천 |
|---|
| 2026.07.06 | ₩604,541 | ₩611,970 | ₩597,018 | ₩608,148 | +0.60% | 1.3만 |
|---|
| 2026.07.02 | ₩610,750 | ₩616,248 | ₩601,108 | ₩601,135 | -1.57% | 1.7천 |
|---|
| 2026.07.01 | ₩609,051 | ₩620,285 | ₩607,116 | ₩608,779 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩590,788 | ₩600,679 | ₩586,651 | ₩600,679 | +1.67% | 3.2만 |
|---|
| 2026.06.29 | ₩594,470 | ₩594,496 | ₩582,970 | ₩591,063 | -0.57% | 2.3천 |
|---|
| 2026.06.26 | ₩597,541 | ₩605,681 | ₩593,719 | ₩604,876 | +1.23% | 3.7천 |
|---|
| 2026.06.25 | ₩603,978 | ₩603,978 | ₩597,903 | ₩602,744 | -0.20% | 1.9천 |
|---|
| 2026.06.24 | ₩576,580 | ₩576,580 | ₩576,580 | ₩576,580 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩567,863 | ₩567,863 | ₩553,071 | ₩553,071 | -2.60% | 900 |
|---|
| 2026.06.22 | ₩570,330 | ₩571,645 | ₩563,719 | ₩564,886 | -0.95% | 1.7천 |
|---|
| 2026.06.18 | ₩550,415 | ₩570,250 | ₩550,415 | ₩570,250 | +3.60% | 500 |
|---|
| 2026.06.17 | ₩559,045 | ₩562,217 | ₩547,867 | ₩547,867 | -2.00% | 1.1천 |
|---|
| 2026.06.16 | ₩561,131 | ₩565,147 | ₩558,515 | ₩558,515 | -0.47% | 2천 |
|---|
| 2026.06.15 | ₩563,786 | ₩563,786 | ₩563,786 | ₩563,786 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩539,110 | ₩539,110 | ₩538,185 | ₩538,185 | -0.17% | 1.6만 |
|---|
| 2026.06.11 | ₩545,306 | ₩551,850 | ₩545,306 | ₩551,850 | +1.20% | 800 |
|---|
| 2026.06.10 | ₩566,803 | ₩566,803 | ₩551,039 | ₩551,039 | -2.78% | 800 |
|---|
| 2026.06.09 | ₩562,565 | ₩562,565 | ₩562,565 | ₩562,565 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩574,783 | ₩574,783 | ₩562,565 | ₩562,565 | -2.13% | 700 |
|---|
| 2026.06.05 | ₩573,669 | ₩573,669 | ₩564,899 | ₩564,899 | -1.53% | 900 |
|---|
| 2026.06.04 | ₩617,791 | ₩617,791 | ₩617,791 | ₩617,791 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩579,342 | ₩621,733 | ₩579,342 | ₩621,733 | +7.32% | 5천 |
|---|
| 2026.06.02 | ₩572,597 | ₩575,674 | ₩560,071 | ₩573,897 | +0.23% | 6.6만 |
|---|
| 2026.06.01 | ₩576,620 | ₩582,936 | ₩572,516 | ₩582,936 | +1.10% | 6.7만 |
|---|
| 2026.05.29 | ₩569,204 | ₩585,095 | ₩547,237 | ₩584,787 | +2.74% | 6.4만 |
|---|
| 2026.05.28 | ₩536,099 | ₩536,099 | ₩533,317 | ₩535,684 | -0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩494,372 | ₩494,372 | ₩494,372 | ₩494,372 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩476,496 | ₩479,620 | ₩476,496 | ₩479,620 | +0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩459,303 | ₩459,303 | ₩459,303 | ₩459,303 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩460,845 | ₩460,845 | ₩459,303 | ₩459,303 | -0.33% | 1만 |
|---|
| 2026.05.20 | ₩443,693 | ₩452,879 | ₩443,693 | ₩452,879 | +2.07% | 1.4만 |
|---|
| 2026.05.19 | ₩441,574 | ₩441,574 | ₩437,028 | ₩437,712 | -0.87% | 13.2만 |
|---|
| 2026.05.18 | ₩445,369 | ₩445,664 | ₩445,235 | ₩445,249 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩445,235 | ₩445,235 | ₩445,235 | ₩445,235 | 0.00% | 2.8만 |
|---|
| 2026.05.14 | ₩461,080 | ₩462,662 | ₩459,528 | ₩462,575 | +0.32% | 1.2만 |
|---|
| 2026.05.13 | ₩465,774 | ₩465,774 | ₩456,755 | ₩456,802 | -1.93% | 58.6만 |
|---|
| 2026.05.12 | ₩460,364 | ₩464,426 | ₩460,364 | ₩464,426 | +0.88% | 1.2만 |
|---|
| 2026.05.11 | ₩458,646 | ₩461,529 | ₩448,333 | ₩452,732 | -1.29% | 1.3만 |
|---|
| 2026.05.08 | ₩453,791 | ₩459,840 | ₩453,791 | ₩459,840 | +1.33% | 1.3천 |
|---|
| 2026.05.07 | ₩453,268 | ₩456,768 | ₩449,808 | ₩452,759 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩448,929 | ₩448,929 | ₩443,036 | ₩443,036 | -1.31% | 3.5만 |
|---|
| 2026.05.05 | ₩403,045 | ₩406,606 | ₩400,705 | ₩402,831 | -0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩392,276 | ₩395,079 | ₩383,948 | ₩389,581 | -0.69% | 2.5천 |
|---|
| 2026.05.01 | ₩397,372 | ₩397,372 | ₩387,878 | ₩392,250 | -1.29% | 7.5천 |
|---|
| 2026.04.30 | ₩380,864 | ₩395,911 | ₩378,019 | ₩393,162 | +3.23% | 1.3만 |
|---|
| 2026.04.29 | ₩374,159 | ₩374,159 | ₩369,009 | ₩369,009 | -1.38% | 1.9천 |
|---|
| 2026.04.28 | ₩385,652 | ₩385,652 | ₩385,652 | ₩385,652 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩385,652 | ₩385,652 | ₩385,652 | ₩385,652 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩385,652 | ₩385,652 | ₩385,652 | ₩385,652 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩389,165 | ₩391,378 | ₩385,652 | ₩385,652 | -0.90% | 1.1만 |
|---|
| 2026.04.22 | ₩422,296 | ₩422,296 | ₩413,998 | ₩413,998 | -1.97% | 3.1천 |
|---|
| 2026.04.21 | ₩428,096 | ₩428,271 | ₩428,096 | ₩428,271 | +0.04% | 1천 |
|---|
| 2026.04.20 | ₩424,207 | ₩429,323 | ₩424,207 | ₩429,323 | +1.21% | 2.1천 |
|---|
| 2026.04.17 | ₩420,801 | ₩427,211 | ₩420,801 | ₩427,211 | +1.52% | 700 |
|---|
| 2026.04.16 | ₩411,440 | ₩411,440 | ₩410,448 | ₩410,448 | -0.24% | 400 |
|---|
| 2026.04.15 | ₩426,205 | ₩426,205 | ₩416,121 | ₩416,121 | -2.37% | 1.9천 |
|---|
| 2026.04.14 | ₩409,107 | ₩427,359 | ₩409,107 | ₩423,671 | +3.56% | 9.4천 |
|---|
| 2026.04.13 | ₩400,309 | ₩400,309 | ₩400,309 | ₩400,309 | 0.00% | 4.2천 |
|---|
| 2026.04.10 | ₩404,263 | ₩404,263 | ₩400,095 | ₩400,095 | -1.03% | 2.5천 |
|---|
| 2026.04.09 | ₩405,298 | ₩405,298 | ₩405,298 | ₩405,298 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩404,829 | ₩405,298 | ₩402,817 | ₩405,298 | +0.12% | 900 |
|---|
| 2026.04.07 | ₩390,520 | ₩390,520 | ₩390,520 | ₩390,520 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩390,251 | ₩392,786 | ₩389,849 | ₩391,499 | +0.32% | 1.2천 |
|---|
| 2026.04.02 | ₩373,180 | ₩394,248 | ₩373,180 | ₩388,964 | +4.23% | 3.8천 |
|---|
| 2026.04.01 | ₩411,507 | ₩411,507 | ₩383,519 | ₩385,584 | -6.30% | 4.9천 |
|---|
| 2026.03.31 | ₩380,247 | ₩385,772 | ₩376,787 | ₩378,517 | -0.45% | 4.6만 |
|---|
| 2026.03.30 | ₩375,500 | ₩375,500 | ₩368,700 | ₩369,425 | -1.62% | 9.6천 |
|---|
| 2026.03.27 | ₩368,573 | ₩368,573 | ₩363,712 | ₩363,993 | -1.24% | 900 |
|---|
| 2026.03.26 | ₩383,345 | ₩383,345 | ₩377,846 | ₩377,846 | -1.43% | 1.9천 |
|---|
| 2026.03.25 | ₩382,528 | ₩382,554 | ₩381,025 | ₩382,554 | +0.01% | 1.4천 |
|---|
| 2026.03.24 | ₩387,730 | ₩389,903 | ₩384,190 | ₩384,786 | -0.76% | 7.6천 |
|---|
| 2026.03.23 | ₩374,011 | ₩375,097 | ₩373,247 | ₩373,703 | -0.08% | 1.7만 |
|---|
| 2026.03.20 | ₩365,106 | ₩365,106 | ₩360,211 | ₩360,211 | -1.34% | 6.6천 |
|---|
| 2026.03.19 | ₩366,716 | ₩366,716 | ₩366,716 | ₩366,716 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩365,287 | ₩366,716 | ₩365,287 | ₩366,716 | +0.39% | 700 |
|---|
| 2026.03.17 | ₩364,033 | ₩364,033 | ₩364,033 | ₩364,033 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩355,940 | ₩356,443 | ₩354,445 | ₩354,941 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩368,177 | ₩368,177 | ₩364,463 | ₩367,011 | -0.32% | 8.9만 |
|---|
| 2026.03.12 | ₩390,439 | ₩390,439 | ₩379,188 | ₩379,188 | -2.88% | 700 |
|---|
| 2026.03.11 | ₩391,190 | ₩392,156 | ₩391,190 | ₩392,156 | +0.25% | 1천 |
|---|
| 2026.03.10 | ₩391,633 | ₩391,633 | ₩391,633 | ₩391,633 | 0.00% | 2.9만 |
|---|
| 2026.03.09 | ₩387,294 | ₩395,897 | ₩387,281 | ₩395,897 | +2.22% | 15.5만 |
|---|
| 2026.03.06 | ₩393,416 | ₩393,416 | ₩389,849 | ₩389,849 | -0.91% | 5.1만 |
|---|
| 2026.03.05 | ₩411,963 | ₩411,963 | ₩411,963 | ₩411,963 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩411,467 | ₩412,017 | ₩411,467 | ₩412,017 | +0.13% | 3.9천 |
|---|
| 2026.03.03 | ₩400,135 | ₩400,135 | ₩400,135 | ₩400,135 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩416,992 | ₩416,992 | ₩416,992 | ₩416,992 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩421,780 | ₩424,194 | ₩418,669 | ₩418,669 | -0.74% | 2.3만 |
|---|
| 2026.02.26 | ₩432,200 | ₩432,200 | ₩429,142 | ₩431,074 | -0.26% | 1.9천 |
|---|
| 2026.02.25 | ₩421,190 | ₩421,190 | ₩421,190 | ₩421,190 | 0.00% | 3.6천 |
|---|
| 2026.02.24 | ₩418,950 | ₩420,265 | ₩417,623 | ₩417,623 | -0.32% | 2.4천 |
|---|
| 2026.02.23 | ₩412,433 | ₩416,362 | ₩412,433 | ₩416,362 | +0.95% | 900 |
|---|
| 2026.02.20 | ₩409,308 | ₩409,308 | ₩409,308 | ₩409,308 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩418,722 | ₩418,722 | ₩409,308 | ₩409,308 | -2.25% | 1.3천 |
|---|
| 2026.02.18 | ₩400,430 | ₩411,266 | ₩400,430 | ₩411,266 | +2.71% | 400 |
|---|
| 2026.02.17 | ₩397,332 | ₩405,285 | ₩397,332 | ₩404,815 | +1.88% | 8.5천 |
|---|
| 2026.02.13 | ₩398,123 | ₩398,123 | ₩388,334 | ₩390,748 | -1.85% | 1.2만 |
|---|
| 2026.02.12 | ₩414,672 | ₩414,672 | ₩388,977 | ₩392,987 | -5.23% | 9.7만 |
|---|
| 2026.02.11 | ₩438,865 | ₩438,865 | ₩438,865 | ₩438,865 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩444,967 | ₩444,967 | ₩443,291 | ₩443,291 | -0.38% | 6.2천 |
|---|
| 2026.02.09 | ₩435,861 | ₩440,696 | ₩435,861 | ₩440,153 | +0.98% | 400 |
|---|
| 2026.02.06 | ₩444,672 | ₩446,147 | ₩444,317 | ₩444,464 | -0.05% | 4.5천 |
|---|
| 2026.02.05 | ₩440,930 | ₩443,800 | ₩433,729 | ₩433,957 | -1.58% | 6.9천 |
|---|
| 2026.02.04 | ₩457,506 | ₩457,506 | ₩448,816 | ₩449,084 | -1.84% | 1.5천 |
|---|
| 2026.02.03 | ₩447,113 | ₩455,696 | ₩447,113 | ₩449,460 | +0.52% | 5.4만 |
|---|
| 2026.02.02 | ₩457,707 | ₩457,707 | ₩457,707 | ₩457,707 | 0.00% | 3.3천 |
|---|
| 2026.01.30 | ₩461,248 | ₩467,222 | ₩461,248 | ₩465,150 | +0.85% | 5천 |
|---|
| 2026.01.29 | ₩471,949 | ₩478,239 | ₩461,737 | ₩462,160 | -2.07% | 6.7천 |
|---|
| 2026.01.28 | ₩492,173 | ₩492,173 | ₩484,783 | ₩484,783 | -1.50% | 400 |
|---|
| 2026.01.27 | ₩502,901 | ₩502,901 | ₩497,403 | ₩497,403 | -1.09% | 3.7천 |
|---|
| 2026.01.26 | ₩538,976 | ₩538,976 | ₩538,976 | ₩538,976 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩538,976 | ₩538,976 | ₩538,976 | ₩538,976 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩538,976 | ₩538,976 | ₩538,976 | ₩538,976 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩524,090 | ₩524,090 | ₩524,090 | ₩524,090 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩494,412 | ₩517,613 | ₩494,412 | ₩517,613 | +4.69% | 3.6천 |
|---|
| 2026.01.16 | ₩506,375 | ₩506,375 | ₩506,375 | ₩506,375 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩505,704 | ₩509,687 | ₩505,704 | ₩509,687 | +0.79% | 700 |
|---|
| 2026.01.14 | ₩505,074 | ₩505,074 | ₩505,074 | ₩505,074 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩545,413 | ₩545,413 | ₩515,212 | ₩518,337 | -4.96% | 8.6만 |
|---|
| 2026.01.12 | ₩563,021 | ₩563,021 | ₩545,480 | ₩545,681 | -3.08% | 7천 |
|---|
| 2026.01.09 | ₩538,507 | ₩538,507 | ₩538,507 | ₩538,507 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩534,946 | ₩537,058 | ₩534,946 | ₩537,058 | +0.39% | 1.2만 |
|---|
| 2026.01.07 | ₩533,598 | ₩536,401 | ₩526,491 | ₩526,491 | -1.33% | 8.5천 |
|---|
| 2026.01.06 | ₩534,866 | ₩542,161 | ₩534,866 | ₩542,161 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩514,569 | ₩520,335 | ₩513,791 | ₩519,524 | +0.96% | 6.5천 |
|---|
| 2026.01.02 | ₩490,832 | ₩495,566 | ₩490,832 | ₩495,566 | +0.96% | 1.7만 |
|---|
| 2025.12.31 | ₩489,732 | ₩493,997 | ₩489,584 | ₩490,832 | +0.22% | 8.1만 |
|---|
| 2025.12.30 | ₩492,823 | ₩492,823 | ₩492,253 | ₩492,253 | -0.12% | 5.7천 |
|---|
| 2025.12.29 | ₩497,564 | ₩502,378 | ₩497,564 | ₩502,378 | +0.97% | 1.5천 |
|---|
| 2025.12.26 | ₩498,543 | ₩498,543 | ₩498,543 | ₩498,543 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩499,321 | ₩499,321 | ₩498,543 | ₩498,543 | -0.16% | 2.4천 |
|---|
| 2025.12.23 | ₩494,399 | ₩498,932 | ₩494,399 | ₩498,838 | +0.90% | 3.5만 |
|---|
| 2025.12.22 | ₩504,484 | ₩505,355 | ₩503,196 | ₩504,068 | -0.08% | 9.5만 |
|---|
| 2025.12.19 | ₩483,737 | ₩483,737 | ₩483,000 | ₩483,000 | -0.15% | 3.2천 |
|---|
| 2025.12.18 | ₩468,697 | ₩469,147 | ₩467,390 | ₩469,147 | +0.10% | 1천 |
|---|
| 2025.12.17 | ₩474,269 | ₩474,269 | ₩462,347 | ₩462,347 | -2.51% | 6.1천 |
|---|
| 2025.12.16 | ₩467,215 | ₩469,589 | ₩467,215 | ₩468,369 | +0.25% | 300 |
|---|
| 2025.12.15 | ₩472,177 | ₩476,858 | ₩472,177 | ₩473,451 | +0.27% | 3.1천 |
|---|
| 2025.12.12 | ₩473,921 | ₩473,948 | ₩469,334 | ₩469,334 | -0.97% | 900 |
|---|
| 2025.12.11 | ₩482,785 | ₩483,501 | ₩477,126 | ₩477,126 | -1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩475,034 | ₩490,275 | ₩475,034 | ₩486,312 | +2.37% | 7.6만 |
|---|
| 2025.12.09 | ₩477,421 | ₩477,421 | ₩472,902 | ₩472,902 | -0.95% | 300 |
|---|
| 2025.12.08 | ₩499,817 | ₩499,817 | ₩499,817 | ₩499,817 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩499,817 | ₩499,817 | ₩499,817 | ₩499,817 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩497,765 | ₩499,817 | ₩497,765 | ₩499,817 | +0.41% | 2.5천 |
|---|
| 2025.12.03 | ₩471,614 | ₩496,585 | ₩471,614 | ₩495,539 | +5.07% | 1.3천 |
|---|
| 2025.12.02 | ₩491,435 | ₩497,121 | ₩489,464 | ₩489,584 | -0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩499,924 | ₩499,924 | ₩492,039 | ₩492,495 | -1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩499,803 | ₩502,727 | ₩499,803 | ₩500,823 | +0.20% | 8.9천 |
|---|
| 2025.11.26 | ₩505,087 | ₩507,085 | ₩503,572 | ₩507,085 | +0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩497,336 | ₩507,756 | ₩497,336 | ₩507,756 | +2.10% | 8.6만 |
|---|
| 2025.11.24 | ₩487,258 | ₩489,893 | ₩485,576 | ₩488,056 | +0.16% | 1만 |
|---|
| 2025.11.21 | ₩482,423 | ₩489,571 | ₩482,410 | ₩489,571 | +1.48% | 9.9천 |
|---|
| 2025.11.20 | ₩473,398 | ₩473,398 | ₩458,928 | ₩458,928 | -3.06% | 5.7천 |
|---|
| 2025.11.19 | ₩453,832 | ₩456,071 | ₩453,832 | ₩454,368 | +0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩438,315 | ₩446,945 | ₩438,315 | ₩446,945 | +1.97% | 700 |
|---|
| 2025.11.17 | ₩442,553 | ₩442,553 | ₩442,553 | ₩442,553 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩438,020 | ₩438,114 | ₩433,622 | ₩433,622 | -1.00% | 1.3만 |
|---|
| 2025.11.13 | ₩449,621 | ₩449,621 | ₩449,621 | ₩449,621 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩450,546 | ₩455,186 | ₩449,553 | ₩449,621 | -0.21% | 2.3만 |
|---|
| 2025.11.11 | ₩436,693 | ₩436,693 | ₩435,834 | ₩436,585 | -0.02% | 3.9천 |
|---|
| 2025.11.10 | ₩430,872 | ₩436,585 | ₩430,872 | ₩436,585 | +1.33% | 2.1천 |
|---|
| 2025.11.07 | ₩429,223 | ₩429,223 | ₩426,380 | ₩426,380 | -0.66% | 8.4천 |
|---|
| 2025.11.06 | ₩420,157 | ₩420,157 | ₩420,157 | ₩420,157 | 0.00% | 6만 |
|---|
| 2025.11.05 | ₩431,315 | ₩431,315 | ₩431,315 | ₩431,315 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩409,026 | ₩432,817 | ₩409,026 | ₩430,950 | +5.36% | 1.1만 |
|---|
| 2025.11.03 | ₩418,816 | ₩418,816 | ₩407,068 | ₩414,552 | -1.02% | 2.6만 |
|---|
| 2025.10.31 | ₩409,911 | ₩424,113 | ₩409,911 | ₩424,113 | +3.46% | 5.9만 |
|---|
| 2025.10.30 | ₩413,787 | ₩413,787 | ₩413,787 | ₩413,787 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩413,787 | ₩413,787 | ₩413,787 | ₩413,787 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩419,956 | ₩421,532 | ₩413,076 | ₩413,787 | -1.47% | 4.7만 |
|---|
| 2025.10.27 | ₩417,301 | ₩421,150 | ₩415,745 | ₩416,241 | -0.25% | 1.2만 |
|---|
| 2025.10.24 | ₩428,686 | ₩429,551 | ₩428,606 | ₩428,606 | -0.02% | 16.3만 |
|---|
| 2025.10.23 | ₩426,353 | ₩426,353 | ₩426,353 | ₩426,353 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩426,353 | ₩426,353 | ₩426,353 | ₩426,353 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩426,353 | ₩426,353 | ₩426,353 | ₩426,353 | 0.00% | 4.6만 |
|---|
| 2025.10.20 | ₩418,333 | ₩418,333 | ₩418,333 | ₩418,333 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩405,258 | ₩405,258 | ₩402,629 | ₩402,629 | -0.65% | 7.6천 |
|---|
| 2025.10.16 | ₩401,516 | ₩401,516 | ₩401,516 | ₩401,516 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩400,305 | ₩401,516 | ₩400,305 | ₩401,516 | +0.30% | 2.2만 |
|---|
| 2025.10.14 | ₩387,569 | ₩387,569 | ₩387,569 | ₩387,569 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩387,569 | ₩387,569 | ₩387,569 | ₩387,569 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩398,110 | ₩398,110 | ₩387,569 | ₩387,569 | -2.65% | 3만 |
|---|