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 | ₩578,670 | ₩580,137 | ₩578,194 | ₩580,097 | +0.25% | 300 |
| 2026.10.08 | ₩572,887 | ₩573,155 | ₩559,378 | ₩573,155 | +0.05% | 2.5천 |
| 2026.10.07 | ₩578,918 | ₩597,090 | ₩570,568 | ₩587,200 | +1.43% | 4.1천 |
| 2026.10.06 | ₩614,968 | ₩614,968 | ₩586,074 | ₩596,434 | -3.01% | 3.4천 |
| 2026.10.05 | ₩619,083 | ₩627,982 | ₩619,083 | ₩624,631 | +0.90% | 1.3천 |
| 2026.10.02 | ₩624,765 | ₩627,057 | ₩620,021 | ₩624,229 | -0.09% | 1.8천 |
| 2026.10.01 | ₩631,238 | ₩631,238 | ₩606,679 | ₩606,679 | -3.89% | 8.2천 |
| 2026.09.30 | ₩637,818 | ₩649,853 | ₩631,345 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩631,345 |
| -1.01% |
| 2.1만 |
| 2026.09.29 | ₩625,556 | ₩631,587 | ₩616,590 | ₩630,930 | +0.86% | 2.3천 |
|---|
| 2026.09.28 | ₩626,494 | ₩635,353 | ₩622,889 | ₩628,920 | +0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩632,605 | ₩635,125 | ₩624,336 | ₩630,581 | -0.32% | 2.1천 |
|---|
| 2026.09.24 | ₩612,931 | ₩636,854 | ₩600,441 | ₩627,968 | +2.45% | 2.6만 |
|---|
| 2026.09.23 | ₩599,181 | ₩600,897 | ₩588,553 | ₩588,553 | -1.77% | 1.8천 |
|---|
| 2026.09.22 | ₩608,415 | ₩609,112 | ₩608,402 | ₩609,112 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩606,646 | ₩612,878 | ₩606,646 | ₩611,966 | +0.88% | 9천 |
|---|
| 2026.09.18 | ₩621,401 | ₩621,401 | ₩598,712 | ₩599,114 | -3.59% | 1.6만 |
|---|
| 2026.09.17 | ₩610,117 | ₩631,546 | ₩610,117 | ₩622,205 | +1.98% | 2.3만 |
|---|
| 2026.09.16 | ₩575,312 | ₩607,075 | ₩575,312 | ₩599,154 | +4.14% | 1.9만 |
|---|
| 2026.09.15 | ₩542,197 | ₩562,500 | ₩539,932 | ₩558,587 | +3.02% | 7.3천 |
|---|
| 2026.09.14 | ₩521,826 | ₩526,865 | ₩519,347 | ₩526,771 | +0.95% | 1.9천 |
|---|
| 2026.09.11 | ₩532,735 | ₩536,883 | ₩532,735 | ₩535,496 | +0.52% | 1.1천 |
|---|
| 2026.09.10 | ₩530,939 | ₩530,939 | ₩529,559 | ₩529,559 | -0.26% | 800 |
|---|
| 2026.09.09 | ₩550,211 | ₩554,741 | ₩535,094 | ₩544,421 | -1.05% | 2.8천 |
|---|
| 2026.09.08 | ₩564,980 | ₩578,167 | ₩563,841 | ₩578,167 | +2.33% | 5.9천 |
|---|
| 2026.09.04 | ₩586,342 | ₩586,516 | ₩578,583 | ₩578,583 | -1.32% | 1.7천 |
|---|
| 2026.09.03 | ₩583,380 | ₩586,999 | ₩571,024 | ₩586,999 | +0.62% | 1.4천 |
|---|
| 2026.09.02 | ₩578,180 | ₩584,251 | ₩578,180 | ₩583,689 | +0.95% | 1.1천 |
|---|
| 2026.09.01 | ₩565,998 | ₩573,610 | ₩556,389 | ₩556,389 | -1.70% | 1.7천 |
|---|
| 2026.08.31 | ₩564,631 | ₩576,492 | ₩559,405 | ₩573,610 | +1.59% | 7.9천 |
|---|
| 2026.08.28 | ₩580,553 | ₩580,579 | ₩563,304 | ₩563,304 | -2.97% | 1천 |
|---|
| 2026.08.27 | ₩580,780 | ₩586,195 | ₩577,765 | ₩586,195 | +0.93% | 1.1천 |
|---|
| 2026.08.26 | ₩561,924 | ₩568,531 | ₩561,924 | ₩568,531 | +1.18% | 800 |
|---|
| 2026.08.25 | ₩556,845 | ₩566,910 | ₩556,845 | ₩566,910 | +1.81% | 500 |
|---|
| 2026.08.24 | ₩569,228 | ₩569,228 | ₩565,945 | ₩565,945 | -0.58% | 3천 |
|---|
| 2026.08.21 | ₩582,335 | ₩591,743 | ₩575,299 | ₩588,875 | +1.12% | 4.8천 |
|---|
| 2026.08.20 | ₩580,995 | ₩590,497 | ₩580,070 | ₩590,497 | +1.64% | 1.1천 |
|---|
| 2026.08.19 | ₩596,541 | ₩596,541 | ₩581,491 | ₩581,906 | -2.45% | 6.1천 |
|---|
| 2026.08.18 | ₩573,919 | ₩573,919 | ₩563,157 | ₩563,157 | -1.88% | 3.1천 |
|---|
| 2026.08.17 | ₩566,668 | ₩571,104 | ₩566,668 | ₩569,067 | +0.42% | 8.6천 |
|---|
| 2026.08.14 | ₩567,131 | ₩574,026 | ₩567,131 | ₩570,126 | +0.53% | 4.2천 |
|---|
| 2026.08.13 | ₩579,775 | ₩580,914 | ₩579,775 | ₩580,646 | +0.15% | 1.1천 |
|---|
| 2026.08.12 | ₩568,504 | ₩586,985 | ₩568,504 | ₩586,985 | +3.25% | 1천 |
|---|
| 2026.08.11 | ₩565,368 | ₩572,284 | ₩562,125 | ₩572,284 | +1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩548,536 | ₩561,227 | ₩548,536 | ₩560,785 | +2.23% | 6.1천 |
|---|
| 2026.08.07 | ₩524,359 | ₩536,541 | ₩524,359 | ₩536,541 | +2.32% | 2.8천 |
|---|
| 2026.08.06 | ₩518,087 | ₩521,384 | ₩515,835 | ₩518,073 | -0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩523,702 | ₩524,144 | ₩523,702 | ₩524,144 | +0.08% | 4.7만 |
|---|
| 2026.08.04 | ₩530,189 | ₩538,565 | ₩508,799 | ₩508,799 | -4.03% | 6.8천 |
|---|
| 2026.08.03 | ₩620,517 | ₩636,478 | ₩620,517 | ₩635,192 | +2.36% | 1.5천 |
|---|
| 2026.07.31 | ₩635,460 | ₩635,460 | ₩607,932 | ₩625,730 | -1.53% | 6.6천 |
|---|
| 2026.07.30 | ₩621,455 | ₩636,572 | ₩616,483 | ₩636,572 | +2.43% | 1만 |
|---|
| 2026.07.29 | ₩632,940 | ₩632,940 | ₩608,107 | ₩611,216 | -3.43% | 2.4천 |
|---|
| 2026.07.28 | ₩620,235 | ₩623,532 | ₩611,591 | ₩621,817 | +0.25% | 6.5만 |
|---|
| 2026.07.27 | ₩602,853 | ₩603,215 | ₩596,702 | ₩596,702 | -1.02% | 1.6만 |
|---|
| 2026.07.24 | ₩596,487 | ₩605,828 | ₩594,973 | ₩602,129 | +0.95% | 3.2천 |
|---|
| 2026.07.23 | ₩618,372 | ₩618,453 | ₩607,718 | ₩613,307 | -0.82% | 2.7천 |
|---|
| 2026.07.22 | ₩597,533 | ₩597,975 | ₩591,998 | ₩596,715 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩593,003 | ₩604,877 | ₩588,218 | ₩596,032 | +0.51% | 2.8천 |
|---|
| 2026.07.20 | ₩581,665 | ₩581,665 | ₩581,665 | ₩581,665 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩577,283 | ₩582,013 | ₩576,921 | ₩581,665 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩578,516 | ₩588,486 | ₩577,912 | ₩588,486 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩605,534 | ₩605,547 | ₩580,633 | ₩580,633 | -4.11% | 2.2천 |
|---|
| 2026.07.14 | ₩587,240 | ₩593,700 | ₩585,391 | ₩591,140 | +0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩591,502 | ₩594,275 | ₩582,482 | ₩583,220 | -1.40% | 1.5만 |
|---|
| 2026.07.10 | ₩588,781 | ₩602,022 | ₩588,781 | ₩595,844 | +1.20% | 2.9천 |
|---|
| 2026.07.09 | ₩587,535 | ₩601,379 | ₩587,535 | ₩599,101 | +1.97% | 5.7천 |
|---|
| 2026.07.08 | ₩573,088 | ₩573,088 | ₩562,889 | ₩570,206 | -0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩587,629 | ₩591,019 | ₩576,264 | ₩581,839 | -0.99% | 3.7천 |
|---|
| 2026.07.06 | ₩604,140 | ₩611,564 | ₩596,621 | ₩607,745 | +0.60% | 1.3만 |
|---|
| 2026.07.02 | ₩610,345 | ₩615,839 | ₩600,709 | ₩600,736 | -1.57% | 1.7천 |
|---|
| 2026.07.01 | ₩608,647 | ₩619,873 | ₩606,713 | ₩608,375 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩590,396 | ₩600,280 | ₩586,262 | ₩600,280 | +1.67% | 3.2만 |
|---|
| 2026.06.29 | ₩594,075 | ₩594,102 | ₩582,583 | ₩590,671 | -0.57% | 2.3천 |
|---|
| 2026.06.26 | ₩597,144 | ₩605,279 | ₩593,324 | ₩604,475 | +1.23% | 3.7천 |
|---|
| 2026.06.25 | ₩603,577 | ₩603,577 | ₩597,506 | ₩602,344 | -0.20% | 1.9천 |
|---|
| 2026.06.24 | ₩576,197 | ₩576,197 | ₩576,197 | ₩576,197 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩567,486 | ₩567,486 | ₩552,704 | ₩552,704 | -2.60% | 900 |
|---|
| 2026.06.22 | ₩569,952 | ₩571,265 | ₩563,345 | ₩564,511 | -0.95% | 1.7천 |
|---|
| 2026.06.18 | ₩550,050 | ₩569,871 | ₩550,050 | ₩569,871 | +3.60% | 500 |
|---|
| 2026.06.17 | ₩558,674 | ₩561,844 | ₩547,504 | ₩547,504 | -2.00% | 1.1천 |
|---|
| 2026.06.16 | ₩560,758 | ₩564,772 | ₩558,145 | ₩558,145 | -0.47% | 2천 |
|---|
| 2026.06.15 | ₩563,412 | ₩563,412 | ₩563,412 | ₩563,412 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩538,752 | ₩538,752 | ₩537,828 | ₩537,828 | -0.17% | 1.6만 |
|---|
| 2026.06.11 | ₩544,944 | ₩551,484 | ₩544,944 | ₩551,484 | +1.20% | 800 |
|---|
| 2026.06.10 | ₩566,427 | ₩566,427 | ₩550,673 | ₩550,673 | -2.78% | 800 |
|---|
| 2026.06.09 | ₩562,192 | ₩562,192 | ₩562,192 | ₩562,192 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩574,401 | ₩574,401 | ₩562,192 | ₩562,192 | -2.13% | 700 |
|---|
| 2026.06.05 | ₩573,289 | ₩573,289 | ₩564,524 | ₩564,524 | -1.53% | 900 |
|---|
| 2026.06.04 | ₩617,381 | ₩617,381 | ₩617,381 | ₩617,381 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩578,958 | ₩621,321 | ₩578,958 | ₩621,321 | +7.32% | 5천 |
|---|
| 2026.06.02 | ₩572,217 | ₩575,292 | ₩559,699 | ₩573,517 | +0.23% | 6.6만 |
|---|
| 2026.06.01 | ₩576,237 | ₩582,549 | ₩572,136 | ₩582,549 | +1.10% | 6.7만 |
|---|
| 2026.05.29 | ₩568,826 | ₩584,707 | ₩546,874 | ₩584,399 | +2.74% | 6.4만 |
|---|
| 2026.05.28 | ₩535,744 | ₩535,744 | ₩532,963 | ₩535,328 | -0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩494,044 | ₩494,044 | ₩494,044 | ₩494,044 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩476,179 | ₩479,302 | ₩476,179 | ₩479,302 | +0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩458,998 | ₩458,998 | ₩458,998 | ₩458,998 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩460,539 | ₩460,539 | ₩458,998 | ₩458,998 | -0.33% | 1만 |
|---|
| 2026.05.20 | ₩443,399 | ₩452,579 | ₩443,399 | ₩452,579 | +2.07% | 1.4만 |
|---|
| 2026.05.19 | ₩441,281 | ₩441,281 | ₩436,738 | ₩437,421 | -0.87% | 13.2만 |
|---|
| 2026.05.18 | ₩445,074 | ₩445,369 | ₩444,940 | ₩444,953 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩444,940 | ₩444,940 | ₩444,940 | ₩444,940 | 0.00% | 2.8만 |
|---|
| 2026.05.14 | ₩460,774 | ₩462,355 | ₩459,223 | ₩462,268 | +0.32% | 1.2만 |
|---|
| 2026.05.13 | ₩465,465 | ₩465,465 | ₩456,452 | ₩456,499 | -1.93% | 58.6만 |
|---|
| 2026.05.12 | ₩460,058 | ₩464,118 | ₩460,058 | ₩464,118 | +0.88% | 1.2만 |
|---|
| 2026.05.11 | ₩458,342 | ₩461,223 | ₩448,036 | ₩452,431 | -1.29% | 1.3만 |
|---|
| 2026.05.08 | ₩453,490 | ₩459,534 | ₩453,490 | ₩459,534 | +1.33% | 1.3천 |
|---|
| 2026.05.07 | ₩452,967 | ₩456,465 | ₩449,510 | ₩452,458 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩448,631 | ₩448,631 | ₩442,742 | ₩442,742 | -1.31% | 3.5만 |
|---|
| 2026.05.05 | ₩402,778 | ₩406,336 | ₩400,439 | ₩402,563 | -0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩392,016 | ₩394,817 | ₩383,694 | ₩389,322 | -0.69% | 2.5천 |
|---|
| 2026.05.01 | ₩397,109 | ₩397,109 | ₩387,620 | ₩391,989 | -1.29% | 7.5천 |
|---|
| 2026.04.30 | ₩380,611 | ₩395,648 | ₩377,769 | ₩392,901 | +3.23% | 1.3만 |
|---|
| 2026.04.29 | ₩373,910 | ₩373,910 | ₩368,764 | ₩368,764 | -1.38% | 1.9천 |
|---|
| 2026.04.28 | ₩385,396 | ₩385,396 | ₩385,396 | ₩385,396 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩385,396 | ₩385,396 | ₩385,396 | ₩385,396 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩385,396 | ₩385,396 | ₩385,396 | ₩385,396 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩388,907 | ₩391,118 | ₩385,396 | ₩385,396 | -0.90% | 1.1만 |
|---|
| 2026.04.22 | ₩422,016 | ₩422,016 | ₩413,723 | ₩413,723 | -1.97% | 3.1천 |
|---|
| 2026.04.21 | ₩427,812 | ₩427,986 | ₩427,812 | ₩427,986 | +0.04% | 1천 |
|---|
| 2026.04.20 | ₩423,926 | ₩429,039 | ₩423,926 | ₩429,039 | +1.21% | 2.1천 |
|---|
| 2026.04.17 | ₩420,522 | ₩426,928 | ₩420,522 | ₩426,928 | +1.52% | 700 |
|---|
| 2026.04.16 | ₩411,167 | ₩411,167 | ₩410,175 | ₩410,175 | -0.24% | 400 |
|---|
| 2026.04.15 | ₩425,923 | ₩425,923 | ₩415,844 | ₩415,844 | -2.37% | 1.9천 |
|---|
| 2026.04.14 | ₩408,835 | ₩427,075 | ₩408,835 | ₩423,390 | +3.56% | 9.4천 |
|---|
| 2026.04.13 | ₩400,044 | ₩400,044 | ₩400,044 | ₩400,044 | 0.00% | 4.2천 |
|---|
| 2026.04.10 | ₩403,995 | ₩403,995 | ₩399,829 | ₩399,829 | -1.03% | 2.5천 |
|---|
| 2026.04.09 | ₩405,029 | ₩405,029 | ₩405,029 | ₩405,029 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩404,560 | ₩405,029 | ₩402,550 | ₩405,029 | +0.12% | 900 |
|---|
| 2026.04.07 | ₩390,260 | ₩390,260 | ₩390,260 | ₩390,260 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩389,992 | ₩392,525 | ₩389,590 | ₩391,239 | +0.32% | 1.2천 |
|---|
| 2026.04.02 | ₩372,932 | ₩393,986 | ₩372,932 | ₩388,706 | +4.23% | 3.8천 |
|---|
| 2026.04.01 | ₩411,234 | ₩411,234 | ₩383,265 | ₩385,329 | -6.30% | 4.9천 |
|---|
| 2026.03.31 | ₩379,995 | ₩385,516 | ₩376,537 | ₩378,266 | -0.45% | 4.6만 |
|---|
| 2026.03.30 | ₩375,250 | ₩375,250 | ₩368,456 | ₩369,179 | -1.62% | 9.6천 |
|---|
| 2026.03.27 | ₩368,328 | ₩368,328 | ₩363,470 | ₩363,752 | -1.24% | 900 |
|---|
| 2026.03.26 | ₩383,090 | ₩383,090 | ₩377,596 | ₩377,596 | -1.43% | 1.9천 |
|---|
| 2026.03.25 | ₩382,274 | ₩382,300 | ₩380,772 | ₩382,300 | +0.01% | 1.4천 |
|---|
| 2026.03.24 | ₩387,473 | ₩389,644 | ₩383,935 | ₩384,531 | -0.76% | 7.6천 |
|---|
| 2026.03.23 | ₩373,763 | ₩374,848 | ₩372,999 | ₩373,455 | -0.08% | 1.7만 |
|---|
| 2026.03.20 | ₩364,864 | ₩364,864 | ₩359,972 | ₩359,972 | -1.34% | 6.6천 |
|---|
| 2026.03.19 | ₩366,472 | ₩366,472 | ₩366,472 | ₩366,472 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩365,045 | ₩366,472 | ₩365,045 | ₩366,472 | +0.39% | 700 |
|---|
| 2026.03.17 | ₩363,792 | ₩363,792 | ₩363,792 | ₩363,792 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩355,704 | ₩356,206 | ₩354,210 | ₩354,705 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩367,933 | ₩367,933 | ₩364,221 | ₩366,767 | -0.32% | 8.9만 |
|---|
| 2026.03.12 | ₩390,180 | ₩390,180 | ₩378,936 | ₩378,936 | -2.88% | 700 |
|---|
| 2026.03.11 | ₩390,931 | ₩391,895 | ₩390,931 | ₩391,895 | +0.25% | 1천 |
|---|
| 2026.03.10 | ₩391,373 | ₩391,373 | ₩391,373 | ₩391,373 | 0.00% | 2.9만 |
|---|
| 2026.03.09 | ₩387,037 | ₩395,635 | ₩387,024 | ₩395,635 | +2.22% | 15.5만 |
|---|
| 2026.03.06 | ₩393,155 | ₩393,155 | ₩389,590 | ₩389,590 | -0.91% | 5.1만 |
|---|
| 2026.03.05 | ₩411,690 | ₩411,690 | ₩411,690 | ₩411,690 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩411,194 | ₩411,744 | ₩411,194 | ₩411,744 | +0.13% | 3.9천 |
|---|
| 2026.03.03 | ₩399,870 | ₩399,870 | ₩399,870 | ₩399,870 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩416,716 | ₩416,716 | ₩416,716 | ₩416,716 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩421,500 | ₩423,912 | ₩418,391 | ₩418,391 | -0.74% | 2.3만 |
|---|
| 2026.02.26 | ₩431,913 | ₩431,913 | ₩428,858 | ₩430,787 | -0.26% | 1.9천 |
|---|
| 2026.02.25 | ₩420,910 | ₩420,910 | ₩420,910 | ₩420,910 | 0.00% | 3.6천 |
|---|
| 2026.02.24 | ₩418,672 | ₩419,986 | ₩417,345 | ₩417,345 | -0.32% | 2.4천 |
|---|
| 2026.02.23 | ₩412,159 | ₩416,086 | ₩412,159 | ₩416,086 | +0.95% | 900 |
|---|
| 2026.02.20 | ₩409,036 | ₩409,036 | ₩409,036 | ₩409,036 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩418,444 | ₩418,444 | ₩409,036 | ₩409,036 | -2.25% | 1.3천 |
|---|
| 2026.02.18 | ₩400,164 | ₩410,993 | ₩400,164 | ₩410,993 | +2.71% | 400 |
|---|
| 2026.02.17 | ₩397,069 | ₩405,016 | ₩397,069 | ₩404,547 | +1.88% | 8.5천 |
|---|
| 2026.02.13 | ₩397,859 | ₩397,859 | ₩388,076 | ₩390,488 | -1.85% | 1.2만 |
|---|
| 2026.02.12 | ₩414,397 | ₩414,397 | ₩388,719 | ₩392,726 | -5.23% | 9.7만 |
|---|
| 2026.02.11 | ₩438,574 | ₩438,574 | ₩438,574 | ₩438,574 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩444,672 | ₩444,672 | ₩442,996 | ₩442,996 | -0.38% | 6.2천 |
|---|
| 2026.02.09 | ₩435,572 | ₩440,403 | ₩435,572 | ₩439,860 | +0.98% | 400 |
|---|
| 2026.02.06 | ₩444,377 | ₩445,851 | ₩444,022 | ₩444,169 | -0.05% | 4.5천 |
|---|
| 2026.02.05 | ₩440,638 | ₩443,506 | ₩433,441 | ₩433,669 | -1.58% | 6.9천 |
|---|
| 2026.02.04 | ₩457,202 | ₩457,202 | ₩448,518 | ₩448,786 | -1.84% | 1.5천 |
|---|
| 2026.02.03 | ₩446,816 | ₩455,393 | ₩446,816 | ₩449,161 | +0.52% | 5.4만 |
|---|
| 2026.02.02 | ₩457,403 | ₩457,403 | ₩457,403 | ₩457,403 | 0.00% | 3.3천 |
|---|
| 2026.01.30 | ₩460,942 | ₩466,912 | ₩460,942 | ₩464,841 | +0.85% | 5천 |
|---|
| 2026.01.29 | ₩471,636 | ₩477,922 | ₩461,431 | ₩461,853 | -2.07% | 6.7천 |
|---|
| 2026.01.28 | ₩491,846 | ₩491,846 | ₩484,462 | ₩484,462 | -1.50% | 400 |
|---|
| 2026.01.27 | ₩502,568 | ₩502,568 | ₩497,073 | ₩497,073 | -1.09% | 3.7천 |
|---|
| 2026.01.26 | ₩538,618 | ₩538,618 | ₩538,618 | ₩538,618 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩538,618 | ₩538,618 | ₩538,618 | ₩538,618 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩538,618 | ₩538,618 | ₩538,618 | ₩538,618 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩523,742 | ₩523,742 | ₩523,742 | ₩523,742 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩494,084 | ₩517,269 | ₩494,084 | ₩517,269 | +4.69% | 3.6천 |
|---|
| 2026.01.16 | ₩506,039 | ₩506,039 | ₩506,039 | ₩506,039 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩505,368 | ₩509,349 | ₩505,368 | ₩509,349 | +0.79% | 700 |
|---|
| 2026.01.14 | ₩504,739 | ₩504,739 | ₩504,739 | ₩504,739 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩545,051 | ₩545,051 | ₩514,870 | ₩517,993 | -4.96% | 8.6만 |
|---|
| 2026.01.12 | ₩562,648 | ₩562,648 | ₩545,118 | ₩545,319 | -3.08% | 7천 |
|---|
| 2026.01.09 | ₩538,149 | ₩538,149 | ₩538,149 | ₩538,149 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩534,591 | ₩536,702 | ₩534,591 | ₩536,702 | +0.39% | 1.2만 |
|---|
| 2026.01.07 | ₩533,244 | ₩536,045 | ₩526,141 | ₩526,141 | -1.33% | 8.5천 |
|---|
| 2026.01.06 | ₩534,511 | ₩541,801 | ₩534,511 | ₩541,801 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩514,227 | ₩519,990 | ₩513,450 | ₩519,179 | +0.96% | 6.5천 |
|---|
| 2026.01.02 | ₩490,506 | ₩495,237 | ₩490,506 | ₩495,237 | +0.96% | 1.7만 |
|---|
| 2025.12.31 | ₩489,407 | ₩493,669 | ₩489,260 | ₩490,506 | +0.22% | 8.1만 |
|---|
| 2025.12.30 | ₩492,496 | ₩492,496 | ₩491,926 | ₩491,926 | -0.12% | 5.7천 |
|---|
| 2025.12.29 | ₩497,234 | ₩502,045 | ₩497,234 | ₩502,045 | +0.97% | 1.5천 |
|---|
| 2025.12.26 | ₩498,212 | ₩498,212 | ₩498,212 | ₩498,212 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩498,989 | ₩498,989 | ₩498,212 | ₩498,212 | -0.16% | 2.4천 |
|---|
| 2025.12.23 | ₩494,071 | ₩498,601 | ₩494,071 | ₩498,507 | +0.90% | 3.5만 |
|---|
| 2025.12.22 | ₩504,149 | ₩505,020 | ₩502,862 | ₩503,733 | -0.08% | 9.5만 |
|---|
| 2025.12.19 | ₩483,416 | ₩483,416 | ₩482,679 | ₩482,679 | -0.15% | 3.2천 |
|---|
| 2025.12.18 | ₩468,386 | ₩468,835 | ₩467,080 | ₩468,835 | +0.10% | 1천 |
|---|
| 2025.12.17 | ₩473,955 | ₩473,955 | ₩462,040 | ₩462,040 | -2.51% | 6.1천 |
|---|
| 2025.12.16 | ₩466,905 | ₩469,277 | ₩466,905 | ₩468,058 | +0.25% | 300 |
|---|
| 2025.12.15 | ₩471,864 | ₩476,541 | ₩471,864 | ₩473,137 | +0.27% | 3.1천 |
|---|
| 2025.12.12 | ₩473,606 | ₩473,633 | ₩469,023 | ₩469,023 | -0.97% | 900 |
|---|
| 2025.12.11 | ₩482,465 | ₩483,180 | ₩476,809 | ₩476,809 | -1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩474,719 | ₩489,950 | ₩474,719 | ₩485,989 | +2.37% | 7.6만 |
|---|
| 2025.12.09 | ₩477,104 | ₩477,104 | ₩472,588 | ₩472,588 | -0.95% | 300 |
|---|
| 2025.12.08 | ₩499,485 | ₩499,485 | ₩499,485 | ₩499,485 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩499,485 | ₩499,485 | ₩499,485 | ₩499,485 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩497,435 | ₩499,485 | ₩497,435 | ₩499,485 | +0.41% | 2.5천 |
|---|
| 2025.12.03 | ₩471,301 | ₩496,255 | ₩471,301 | ₩495,210 | +5.07% | 1.3천 |
|---|
| 2025.12.02 | ₩491,109 | ₩496,791 | ₩489,139 | ₩489,260 | -0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩499,592 | ₩499,592 | ₩491,712 | ₩492,168 | -1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩499,472 | ₩502,393 | ₩499,472 | ₩500,490 | +0.20% | 8.9천 |
|---|
| 2025.11.26 | ₩504,752 | ₩506,749 | ₩503,238 | ₩506,749 | +0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩497,006 | ₩507,419 | ₩497,006 | ₩507,419 | +2.10% | 8.6만 |
|---|
| 2025.11.24 | ₩486,934 | ₩489,568 | ₩485,254 | ₩487,732 | +0.16% | 1만 |
|---|
| 2025.11.21 | ₩482,103 | ₩489,246 | ₩482,090 | ₩489,246 | +1.48% | 9.9천 |
|---|
| 2025.11.20 | ₩473,084 | ₩473,084 | ₩458,623 | ₩458,623 | -3.06% | 5.7천 |
|---|
| 2025.11.19 | ₩453,530 | ₩455,768 | ₩453,530 | ₩454,066 | +0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩438,024 | ₩446,648 | ₩438,024 | ₩446,648 | +1.97% | 700 |
|---|
| 2025.11.17 | ₩442,259 | ₩442,259 | ₩442,259 | ₩442,259 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩437,730 | ₩437,823 | ₩433,334 | ₩433,334 | -1.00% | 1.3만 |
|---|
| 2025.11.13 | ₩449,322 | ₩449,322 | ₩449,322 | ₩449,322 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩450,247 | ₩454,884 | ₩449,255 | ₩449,322 | -0.21% | 2.3만 |
|---|
| 2025.11.11 | ₩436,403 | ₩436,403 | ₩435,545 | ₩436,296 | -0.02% | 3.9천 |
|---|
| 2025.11.10 | ₩430,586 | ₩436,296 | ₩430,586 | ₩436,296 | +1.33% | 2.1천 |
|---|
| 2025.11.07 | ₩428,938 | ₩428,938 | ₩426,097 | ₩426,097 | -0.66% | 8.4천 |
|---|
| 2025.11.06 | ₩419,878 | ₩419,878 | ₩419,878 | ₩419,878 | 0.00% | 6만 |
|---|
| 2025.11.05 | ₩431,029 | ₩431,029 | ₩431,029 | ₩431,029 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩408,755 | ₩432,530 | ₩408,755 | ₩430,664 | +5.36% | 1.1만 |
|---|
| 2025.11.03 | ₩418,538 | ₩418,538 | ₩406,798 | ₩414,276 | -1.02% | 2.6만 |
|---|
| 2025.10.31 | ₩409,639 | ₩423,832 | ₩409,639 | ₩423,832 | +3.46% | 5.9만 |
|---|
| 2025.10.30 | ₩413,513 | ₩413,513 | ₩413,513 | ₩413,513 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩413,513 | ₩413,513 | ₩413,513 | ₩413,513 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩419,677 | ₩421,252 | ₩412,802 | ₩413,513 | -1.47% | 4.7만 |
|---|
| 2025.10.27 | ₩417,024 | ₩420,870 | ₩415,469 | ₩415,965 | -0.25% | 1.2만 |
|---|
| 2025.10.24 | ₩428,402 | ₩429,266 | ₩428,322 | ₩428,322 | -0.02% | 16.3만 |
|---|
| 2025.10.23 | ₩426,070 | ₩426,070 | ₩426,070 | ₩426,070 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩426,070 | ₩426,070 | ₩426,070 | ₩426,070 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩426,070 | ₩426,070 | ₩426,070 | ₩426,070 | 0.00% | 4.6만 |
|---|
| 2025.10.20 | ₩418,056 | ₩418,056 | ₩418,056 | ₩418,056 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩404,989 | ₩404,989 | ₩402,362 | ₩402,362 | -0.65% | 7.6천 |
|---|
| 2025.10.16 | ₩401,250 | ₩401,250 | ₩401,250 | ₩401,250 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩400,040 | ₩401,250 | ₩400,040 | ₩401,250 | +0.30% | 2.2만 |
|---|
| 2025.10.14 | ₩387,312 | ₩387,312 | ₩387,312 | ₩387,312 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩387,312 | ₩387,312 | ₩387,312 | ₩387,312 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩397,846 | ₩397,846 | ₩387,312 | ₩387,312 | -2.65% | 3만 |
|---|