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 | ₩579,240 | ₩580,709 | ₩578,763 | ₩580,668 | +0.25% | 300 |
| 2026.10.08 | ₩573,451 | ₩573,719 | ₩559,929 | ₩573,719 | +0.05% | 2.5천 |
| 2026.10.07 | ₩579,488 | ₩597,678 | ₩571,130 | ₩587,778 | +1.43% | 4.1천 |
| 2026.10.06 | ₩615,574 | ₩615,574 | ₩586,651 | ₩597,021 | -3.01% | 3.4천 |
| 2026.10.05 | ₩619,693 | ₩628,600 | ₩619,693 | ₩625,246 | +0.90% | 1.3천 |
| 2026.10.02 | ₩625,380 | ₩627,674 | ₩620,632 | ₩624,844 | -0.09% | 1.8천 |
| 2026.10.01 | ₩631,860 | ₩631,860 | ₩607,277 | ₩607,277 | -3.89% | 8.2천 |
| 2026.09.30 | ₩638,447 | ₩650,493 | ₩631,967 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩631,967 |
| -1.01% |
| 2.1만 |
| 2026.09.29 | ₩626,172 | ₩632,209 | ₩617,197 | ₩631,551 | +0.86% | 2.3천 |
|---|
| 2026.09.28 | ₩627,111 | ₩635,978 | ₩623,502 | ₩629,539 | +0.39% | 2.2만 |
|---|
| 2026.09.25 | ₩633,228 | ₩635,750 | ₩624,951 | ₩631,203 | -0.32% | 2.1천 |
|---|
| 2026.09.24 | ₩613,535 | ₩637,481 | ₩601,032 | ₩628,587 | +2.45% | 2.6만 |
|---|
| 2026.09.23 | ₩599,771 | ₩601,488 | ₩589,133 | ₩589,133 | -1.77% | 1.8천 |
|---|
| 2026.09.22 | ₩609,014 | ₩609,712 | ₩609,001 | ₩609,712 | +0.11% | 3.7천 |
|---|
| 2026.09.21 | ₩607,243 | ₩613,481 | ₩607,243 | ₩612,569 | +0.88% | 9천 |
|---|
| 2026.09.18 | ₩622,013 | ₩622,013 | ₩599,302 | ₩599,704 | -3.59% | 1.6만 |
|---|
| 2026.09.17 | ₩610,718 | ₩632,168 | ₩610,718 | ₩622,818 | +1.98% | 2.3만 |
|---|
| 2026.09.16 | ₩575,879 | ₩607,673 | ₩575,879 | ₩599,744 | +4.14% | 1.9만 |
|---|
| 2026.09.15 | ₩542,731 | ₩563,054 | ₩540,464 | ₩559,137 | +3.02% | 7.3천 |
|---|
| 2026.09.14 | ₩522,340 | ₩527,384 | ₩519,858 | ₩527,290 | +0.95% | 1.9천 |
|---|
| 2026.09.11 | ₩533,260 | ₩537,412 | ₩533,260 | ₩536,023 | +0.52% | 1.1천 |
|---|
| 2026.09.10 | ₩531,462 | ₩531,462 | ₩530,080 | ₩530,080 | -0.26% | 800 |
|---|
| 2026.09.09 | ₩550,753 | ₩555,287 | ₩535,621 | ₩544,958 | -1.05% | 2.8천 |
|---|
| 2026.09.08 | ₩565,536 | ₩578,737 | ₩564,396 | ₩578,737 | +2.33% | 5.9천 |
|---|
| 2026.09.04 | ₩586,920 | ₩587,094 | ₩579,152 | ₩579,152 | -1.32% | 1.7천 |
|---|
| 2026.09.03 | ₩583,955 | ₩587,577 | ₩571,586 | ₩587,577 | +0.62% | 1.4천 |
|---|
| 2026.09.02 | ₩578,750 | ₩584,827 | ₩578,750 | ₩584,263 | +0.95% | 1.1천 |
|---|
| 2026.09.01 | ₩566,556 | ₩574,175 | ₩556,937 | ₩556,937 | -1.70% | 1.7천 |
|---|
| 2026.08.31 | ₩565,187 | ₩577,060 | ₩559,956 | ₩574,175 | +1.59% | 7.9천 |
|---|
| 2026.08.28 | ₩581,124 | ₩581,151 | ₩563,859 | ₩563,859 | -2.97% | 1천 |
|---|
| 2026.08.27 | ₩581,352 | ₩586,772 | ₩578,334 | ₩586,772 | +0.93% | 1.1천 |
|---|
| 2026.08.26 | ₩562,478 | ₩569,091 | ₩562,478 | ₩569,091 | +1.18% | 800 |
|---|
| 2026.08.25 | ₩557,393 | ₩567,468 | ₩557,393 | ₩567,468 | +1.81% | 500 |
|---|
| 2026.08.24 | ₩569,789 | ₩569,789 | ₩566,502 | ₩566,502 | -0.58% | 3천 |
|---|
| 2026.08.21 | ₩582,909 | ₩592,326 | ₩575,866 | ₩589,455 | +1.12% | 4.8천 |
|---|
| 2026.08.20 | ₩581,567 | ₩591,078 | ₩580,641 | ₩591,078 | +1.64% | 1.1천 |
|---|
| 2026.08.19 | ₩597,128 | ₩597,128 | ₩582,063 | ₩582,479 | -2.45% | 6.1천 |
|---|
| 2026.08.18 | ₩574,484 | ₩574,484 | ₩563,712 | ₩563,712 | -1.88% | 3.1천 |
|---|
| 2026.08.17 | ₩567,226 | ₩571,667 | ₩567,226 | ₩569,628 | +0.42% | 8.6천 |
|---|
| 2026.08.14 | ₩567,689 | ₩574,591 | ₩567,689 | ₩570,688 | +0.53% | 4.2천 |
|---|
| 2026.08.13 | ₩580,346 | ₩581,487 | ₩580,346 | ₩581,218 | +0.15% | 1.1천 |
|---|
| 2026.08.12 | ₩569,064 | ₩587,564 | ₩569,064 | ₩587,564 | +3.25% | 1천 |
|---|
| 2026.08.11 | ₩565,925 | ₩572,847 | ₩562,679 | ₩572,847 | +1.22% | 1.3만 |
|---|
| 2026.08.10 | ₩549,076 | ₩561,780 | ₩549,076 | ₩561,337 | +2.23% | 6.1천 |
|---|
| 2026.08.07 | ₩524,875 | ₩537,070 | ₩524,875 | ₩537,070 | +2.32% | 2.8천 |
|---|
| 2026.08.06 | ₩518,597 | ₩521,897 | ₩516,343 | ₩518,584 | -0.00% | 1.2천 |
|---|
| 2026.08.05 | ₩524,218 | ₩524,661 | ₩524,218 | ₩524,661 | +0.08% | 4.7만 |
|---|
| 2026.08.04 | ₩530,711 | ₩539,095 | ₩509,300 | ₩509,300 | -4.03% | 6.8천 |
|---|
| 2026.08.03 | ₩621,128 | ₩637,105 | ₩621,128 | ₩635,817 | +2.36% | 1.5천 |
|---|
| 2026.07.31 | ₩636,086 | ₩636,086 | ₩608,531 | ₩626,346 | -1.53% | 6.6천 |
|---|
| 2026.07.30 | ₩622,067 | ₩637,199 | ₩617,090 | ₩637,199 | +2.43% | 1만 |
|---|
| 2026.07.29 | ₩633,564 | ₩633,564 | ₩608,706 | ₩611,818 | -3.43% | 2.4천 |
|---|
| 2026.07.28 | ₩620,846 | ₩624,146 | ₩612,194 | ₩622,429 | +0.25% | 6.5만 |
|---|
| 2026.07.27 | ₩603,447 | ₩603,809 | ₩597,289 | ₩597,289 | -1.02% | 1.6만 |
|---|
| 2026.07.24 | ₩597,075 | ₩606,425 | ₩595,559 | ₩602,723 | +0.95% | 3.2천 |
|---|
| 2026.07.23 | ₩618,982 | ₩619,062 | ₩608,317 | ₩613,911 | -0.82% | 2.7천 |
|---|
| 2026.07.22 | ₩598,121 | ₩598,564 | ₩592,581 | ₩597,303 | -0.14% | 1.1천 |
|---|
| 2026.07.21 | ₩593,587 | ₩605,473 | ₩588,798 | ₩596,619 | +0.51% | 2.8천 |
|---|
| 2026.07.20 | ₩582,238 | ₩582,238 | ₩582,238 | ₩582,238 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩577,851 | ₩582,587 | ₩577,489 | ₩582,238 | +0.76% | 1.2만 |
|---|
| 2026.07.16 | ₩579,085 | ₩589,066 | ₩578,482 | ₩589,066 | +1.72% | 3.7천 |
|---|
| 2026.07.15 | ₩606,130 | ₩606,143 | ₩581,205 | ₩581,205 | -4.11% | 2.2천 |
|---|
| 2026.07.14 | ₩587,818 | ₩594,285 | ₩585,967 | ₩591,722 | +0.66% | 2.1천 |
|---|
| 2026.07.13 | ₩592,084 | ₩594,860 | ₩583,056 | ₩583,794 | -1.40% | 1.5만 |
|---|
| 2026.07.10 | ₩589,361 | ₩602,615 | ₩589,361 | ₩596,431 | +1.20% | 2.9천 |
|---|
| 2026.07.09 | ₩588,114 | ₩601,971 | ₩588,114 | ₩599,691 | +1.97% | 5.7천 |
|---|
| 2026.07.08 | ₩573,652 | ₩573,652 | ₩563,443 | ₩570,768 | -0.50% | 1.3만 |
|---|
| 2026.07.07 | ₩588,208 | ₩591,602 | ₩576,832 | ₩582,412 | -0.99% | 3.7천 |
|---|
| 2026.07.06 | ₩604,735 | ₩612,167 | ₩597,209 | ₩608,343 | +0.60% | 1.3만 |
|---|
| 2026.07.02 | ₩610,946 | ₩616,446 | ₩601,301 | ₩601,327 | -1.57% | 1.7천 |
|---|
| 2026.07.01 | ₩609,246 | ₩620,484 | ₩607,310 | ₩608,974 | -0.04% | 1.7천 |
|---|
| 2026.06.30 | ₩590,978 | ₩600,871 | ₩586,839 | ₩600,871 | +1.67% | 3.2만 |
|---|
| 2026.06.29 | ₩594,660 | ₩594,687 | ₩583,157 | ₩591,253 | -0.57% | 2.3천 |
|---|
| 2026.06.26 | ₩597,732 | ₩605,875 | ₩593,909 | ₩605,070 | +1.23% | 3.7천 |
|---|
| 2026.06.25 | ₩604,171 | ₩604,171 | ₩598,094 | ₩602,937 | -0.20% | 1.9천 |
|---|
| 2026.06.24 | ₩576,765 | ₩576,765 | ₩576,765 | ₩576,765 | 0.00% | 600 |
|---|
| 2026.06.23 | ₩568,045 | ₩568,045 | ₩553,248 | ₩553,248 | -2.60% | 900 |
|---|
| 2026.06.22 | ₩570,513 | ₩571,828 | ₩563,900 | ₩565,067 | -0.95% | 1.7천 |
|---|
| 2026.06.18 | ₩550,592 | ₩570,433 | ₩550,592 | ₩570,433 | +3.60% | 500 |
|---|
| 2026.06.17 | ₩559,224 | ₩562,397 | ₩548,043 | ₩548,043 | -2.00% | 1.1천 |
|---|
| 2026.06.16 | ₩561,310 | ₩565,328 | ₩558,695 | ₩558,695 | -0.47% | 2천 |
|---|
| 2026.06.15 | ₩563,967 | ₩563,967 | ₩563,967 | ₩563,967 | 0.00% | 300 |
|---|
| 2026.06.12 | ₩539,283 | ₩539,283 | ₩538,357 | ₩538,357 | -0.17% | 1.6만 |
|---|
| 2026.06.11 | ₩545,481 | ₩552,027 | ₩545,481 | ₩552,027 | +1.20% | 800 |
|---|
| 2026.06.10 | ₩566,985 | ₩566,985 | ₩551,216 | ₩551,216 | -2.78% | 800 |
|---|
| 2026.06.09 | ₩562,746 | ₩562,746 | ₩562,746 | ₩562,746 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩574,967 | ₩574,967 | ₩562,746 | ₩562,746 | -2.13% | 700 |
|---|
| 2026.06.05 | ₩573,853 | ₩573,853 | ₩565,080 | ₩565,080 | -1.53% | 900 |
|---|
| 2026.06.04 | ₩617,989 | ₩617,989 | ₩617,989 | ₩617,989 | 0.00% | 10.1만 |
|---|
| 2026.06.03 | ₩579,528 | ₩621,933 | ₩579,528 | ₩621,933 | +7.32% | 5천 |
|---|
| 2026.06.02 | ₩572,780 | ₩575,859 | ₩560,251 | ₩574,082 | +0.23% | 6.6만 |
|---|
| 2026.06.01 | ₩576,805 | ₩583,123 | ₩572,700 | ₩583,123 | +1.10% | 6.7만 |
|---|
| 2026.05.29 | ₩569,386 | ₩585,283 | ₩547,412 | ₩584,974 | +2.74% | 6.4만 |
|---|
| 2026.05.28 | ₩536,271 | ₩536,271 | ₩533,488 | ₩535,855 | -0.08% | 6.2천 |
|---|
| 2026.05.27 | ₩494,531 | ₩494,531 | ₩494,531 | ₩494,531 | 0.00% | 300 |
|---|
| 2026.05.26 | ₩476,648 | ₩479,774 | ₩476,648 | ₩479,774 | +0.66% | 1.4만 |
|---|
| 2026.05.22 | ₩459,450 | ₩459,450 | ₩459,450 | ₩459,450 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩460,993 | ₩460,993 | ₩459,450 | ₩459,450 | -0.33% | 1만 |
|---|
| 2026.05.20 | ₩443,835 | ₩453,025 | ₩443,835 | ₩453,025 | +2.07% | 1.4만 |
|---|
| 2026.05.19 | ₩441,716 | ₩441,716 | ₩437,168 | ₩437,852 | -0.87% | 13.2만 |
|---|
| 2026.05.18 | ₩445,512 | ₩445,807 | ₩445,378 | ₩445,391 | -0.03% | 5.8천 |
|---|
| 2026.05.15 | ₩445,378 | ₩445,378 | ₩445,378 | ₩445,378 | 0.00% | 2.8만 |
|---|
| 2026.05.14 | ₩461,228 | ₩462,811 | ₩459,676 | ₩462,724 | +0.32% | 1.2만 |
|---|
| 2026.05.13 | ₩465,923 | ₩465,923 | ₩456,901 | ₩456,948 | -1.93% | 58.6만 |
|---|
| 2026.05.12 | ₩460,511 | ₩464,575 | ₩460,511 | ₩464,575 | +0.88% | 1.2만 |
|---|
| 2026.05.11 | ₩458,793 | ₩461,677 | ₩448,477 | ₩452,877 | -1.29% | 1.3만 |
|---|
| 2026.05.08 | ₩453,937 | ₩459,987 | ₩453,937 | ₩459,987 | +1.33% | 1.3천 |
|---|
| 2026.05.07 | ₩453,414 | ₩456,915 | ₩449,953 | ₩452,904 | -0.11% | 4.3천 |
|---|
| 2026.05.06 | ₩449,072 | ₩449,072 | ₩443,178 | ₩443,178 | -1.31% | 3.5만 |
|---|
| 2026.05.05 | ₩403,174 | ₩406,736 | ₩400,834 | ₩402,960 | -0.05% | 1.9천 |
|---|
| 2026.05.04 | ₩392,402 | ₩395,206 | ₩384,071 | ₩389,706 | -0.69% | 2.5천 |
|---|
| 2026.05.01 | ₩397,500 | ₩397,500 | ₩388,002 | ₩392,375 | -1.29% | 7.5천 |
|---|
| 2026.04.30 | ₩380,986 | ₩396,038 | ₩378,141 | ₩393,288 | +3.23% | 1.3만 |
|---|
| 2026.04.29 | ₩374,279 | ₩374,279 | ₩369,127 | ₩369,127 | -1.38% | 1.9천 |
|---|
| 2026.04.28 | ₩385,775 | ₩385,775 | ₩385,775 | ₩385,775 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩385,775 | ₩385,775 | ₩385,775 | ₩385,775 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩385,775 | ₩385,775 | ₩385,775 | ₩385,775 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩389,290 | ₩391,503 | ₩385,775 | ₩385,775 | -0.90% | 1.1만 |
|---|
| 2026.04.22 | ₩422,432 | ₩422,432 | ₩414,130 | ₩414,130 | -1.97% | 3.1천 |
|---|
| 2026.04.21 | ₩428,234 | ₩428,408 | ₩428,234 | ₩428,408 | +0.04% | 1천 |
|---|
| 2026.04.20 | ₩424,343 | ₩429,461 | ₩424,343 | ₩429,461 | +1.21% | 2.1천 |
|---|
| 2026.04.17 | ₩420,936 | ₩427,348 | ₩420,936 | ₩427,348 | +1.52% | 700 |
|---|
| 2026.04.16 | ₩411,572 | ₩411,572 | ₩410,579 | ₩410,579 | -0.24% | 400 |
|---|
| 2026.04.15 | ₩426,342 | ₩426,342 | ₩416,254 | ₩416,254 | -2.37% | 1.9천 |
|---|
| 2026.04.14 | ₩409,238 | ₩427,496 | ₩409,238 | ₩423,807 | +3.56% | 9.4천 |
|---|
| 2026.04.13 | ₩400,438 | ₩400,438 | ₩400,438 | ₩400,438 | 0.00% | 4.2천 |
|---|
| 2026.04.10 | ₩404,392 | ₩404,392 | ₩400,223 | ₩400,223 | -1.03% | 2.5천 |
|---|
| 2026.04.09 | ₩405,428 | ₩405,428 | ₩405,428 | ₩405,428 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩404,959 | ₩405,428 | ₩402,946 | ₩405,428 | +0.12% | 900 |
|---|
| 2026.04.07 | ₩390,645 | ₩390,645 | ₩390,645 | ₩390,645 | 0.00% | 400 |
|---|
| 2026.04.06 | ₩390,377 | ₩392,912 | ₩389,974 | ₩391,624 | +0.32% | 1.2천 |
|---|
| 2026.04.02 | ₩373,299 | ₩394,374 | ₩373,299 | ₩389,089 | +4.23% | 3.8천 |
|---|
| 2026.04.01 | ₩411,639 | ₩411,639 | ₩383,642 | ₩385,708 | -6.30% | 4.9천 |
|---|
| 2026.03.31 | ₩380,369 | ₩385,896 | ₩376,908 | ₩378,638 | -0.45% | 4.6만 |
|---|
| 2026.03.30 | ₩375,620 | ₩375,620 | ₩368,819 | ₩369,543 | -1.62% | 9.6천 |
|---|
| 2026.03.27 | ₩368,691 | ₩368,691 | ₩363,828 | ₩364,110 | -1.24% | 900 |
|---|
| 2026.03.26 | ₩383,468 | ₩383,468 | ₩377,968 | ₩377,968 | -1.43% | 1.9천 |
|---|
| 2026.03.25 | ₩382,651 | ₩382,676 | ₩381,147 | ₩382,676 | +0.01% | 1.4천 |
|---|
| 2026.03.24 | ₩387,854 | ₩390,028 | ₩384,313 | ₩384,910 | -0.76% | 7.6천 |
|---|
| 2026.03.23 | ₩374,131 | ₩375,218 | ₩373,366 | ₩373,822 | -0.08% | 1.7만 |
|---|
| 2026.03.20 | ₩365,223 | ₩365,223 | ₩360,327 | ₩360,327 | -1.34% | 6.6천 |
|---|
| 2026.03.19 | ₩366,833 | ₩366,833 | ₩366,833 | ₩366,833 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩365,404 | ₩366,833 | ₩365,404 | ₩366,833 | +0.39% | 700 |
|---|
| 2026.03.17 | ₩364,150 | ₩364,150 | ₩364,150 | ₩364,150 | 0.00% | 300 |
|---|
| 2026.03.16 | ₩356,054 | ₩356,557 | ₩354,558 | ₩355,055 | -0.28% | 1.3만 |
|---|
| 2026.03.13 | ₩368,295 | ₩368,295 | ₩364,579 | ₩367,128 | -0.32% | 8.9만 |
|---|
| 2026.03.12 | ₩390,564 | ₩390,564 | ₩379,309 | ₩379,309 | -2.88% | 700 |
|---|
| 2026.03.11 | ₩391,316 | ₩392,281 | ₩391,316 | ₩392,281 | +0.25% | 1천 |
|---|
| 2026.03.10 | ₩391,758 | ₩391,758 | ₩391,758 | ₩391,758 | 0.00% | 2.9만 |
|---|
| 2026.03.09 | ₩387,419 | ₩396,024 | ₩387,405 | ₩396,024 | +2.22% | 15.5만 |
|---|
| 2026.03.06 | ₩393,542 | ₩393,542 | ₩389,974 | ₩389,974 | -0.91% | 5.1만 |
|---|
| 2026.03.05 | ₩412,095 | ₩412,095 | ₩412,095 | ₩412,095 | 0.00% | 700 |
|---|
| 2026.03.04 | ₩411,599 | ₩412,149 | ₩411,599 | ₩412,149 | +0.13% | 3.9천 |
|---|
| 2026.03.03 | ₩400,263 | ₩400,263 | ₩400,263 | ₩400,263 | 0.00% | 2.6천 |
|---|
| 2026.03.02 | ₩417,126 | ₩417,126 | ₩417,126 | ₩417,126 | 0.00% | 800 |
|---|
| 2026.02.27 | ₩421,915 | ₩424,330 | ₩418,803 | ₩418,803 | -0.74% | 2.3만 |
|---|
| 2026.02.26 | ₩432,339 | ₩432,339 | ₩429,280 | ₩431,212 | -0.26% | 1.9천 |
|---|
| 2026.02.25 | ₩421,325 | ₩421,325 | ₩421,325 | ₩421,325 | 0.00% | 3.6천 |
|---|
| 2026.02.24 | ₩419,085 | ₩420,399 | ₩417,757 | ₩417,757 | -0.32% | 2.4천 |
|---|
| 2026.02.23 | ₩412,565 | ₩416,496 | ₩412,565 | ₩416,496 | +0.95% | 900 |
|---|
| 2026.02.20 | ₩409,439 | ₩409,439 | ₩409,439 | ₩409,439 | 0.00% | 0 |
|---|
| 2026.02.19 | ₩418,857 | ₩418,857 | ₩409,439 | ₩409,439 | -2.25% | 1.3천 |
|---|
| 2026.02.18 | ₩400,558 | ₩411,398 | ₩400,558 | ₩411,398 | +2.71% | 400 |
|---|
| 2026.02.17 | ₩397,460 | ₩405,415 | ₩397,460 | ₩404,945 | +1.88% | 8.5천 |
|---|
| 2026.02.13 | ₩398,251 | ₩398,251 | ₩388,458 | ₩390,873 | -1.85% | 1.2만 |
|---|
| 2026.02.12 | ₩414,805 | ₩414,805 | ₩389,102 | ₩393,113 | -5.23% | 9.7만 |
|---|
| 2026.02.11 | ₩439,006 | ₩439,006 | ₩439,006 | ₩439,006 | 0.00% | 3.8만 |
|---|
| 2026.02.10 | ₩445,110 | ₩445,110 | ₩443,433 | ₩443,433 | -0.38% | 6.2천 |
|---|
| 2026.02.09 | ₩436,001 | ₩440,837 | ₩436,001 | ₩440,294 | +0.98% | 400 |
|---|
| 2026.02.06 | ₩444,815 | ₩446,290 | ₩444,459 | ₩444,607 | -0.05% | 4.5천 |
|---|
| 2026.02.05 | ₩441,072 | ₩443,943 | ₩433,868 | ₩434,096 | -1.58% | 6.9천 |
|---|
| 2026.02.04 | ₩457,653 | ₩457,653 | ₩448,960 | ₩449,228 | -1.84% | 1.5천 |
|---|
| 2026.02.03 | ₩447,256 | ₩455,842 | ₩447,256 | ₩449,604 | +0.52% | 5.4만 |
|---|
| 2026.02.02 | ₩457,854 | ₩457,854 | ₩457,854 | ₩457,854 | 0.00% | 3.3천 |
|---|
| 2026.01.30 | ₩461,396 | ₩467,372 | ₩461,396 | ₩465,299 | +0.85% | 5천 |
|---|
| 2026.01.29 | ₩472,101 | ₩478,392 | ₩461,885 | ₩462,308 | -2.07% | 6.7천 |
|---|
| 2026.01.28 | ₩492,331 | ₩492,331 | ₩484,939 | ₩484,939 | -1.50% | 400 |
|---|
| 2026.01.27 | ₩503,063 | ₩503,063 | ₩497,562 | ₩497,562 | -1.09% | 3.7천 |
|---|
| 2026.01.26 | ₩539,149 | ₩539,149 | ₩539,149 | ₩539,149 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩539,149 | ₩539,149 | ₩539,149 | ₩539,149 | 0.00% | 0 |
|---|
| 2026.01.22 | ₩539,149 | ₩539,149 | ₩539,149 | ₩539,149 | 0.00% | 100 |
|---|
| 2026.01.21 | ₩524,258 | ₩524,258 | ₩524,258 | ₩524,258 | 0.00% | 400 |
|---|
| 2026.01.20 | ₩494,571 | ₩517,779 | ₩494,571 | ₩517,779 | +4.69% | 3.6천 |
|---|
| 2026.01.16 | ₩506,537 | ₩506,537 | ₩506,537 | ₩506,537 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩505,866 | ₩509,850 | ₩505,866 | ₩509,850 | +0.79% | 700 |
|---|
| 2026.01.14 | ₩505,236 | ₩505,236 | ₩505,236 | ₩505,236 | 0.00% | 800 |
|---|
| 2026.01.13 | ₩545,588 | ₩545,588 | ₩515,377 | ₩518,503 | -4.96% | 8.6만 |
|---|
| 2026.01.12 | ₩563,202 | ₩563,202 | ₩545,655 | ₩545,856 | -3.08% | 7천 |
|---|
| 2026.01.09 | ₩538,679 | ₩538,679 | ₩538,679 | ₩538,679 | 0.00% | 3.2천 |
|---|
| 2026.01.08 | ₩535,118 | ₩537,231 | ₩535,118 | ₩537,231 | +0.39% | 1.2만 |
|---|
| 2026.01.07 | ₩533,769 | ₩536,573 | ₩526,659 | ₩526,659 | -1.33% | 8.5천 |
|---|
| 2026.01.06 | ₩535,037 | ₩542,335 | ₩535,037 | ₩542,335 | +1.36% | 8.9만 |
|---|
| 2026.01.05 | ₩514,734 | ₩520,502 | ₩513,955 | ₩519,690 | +0.96% | 6.5천 |
|---|
| 2026.01.02 | ₩490,989 | ₩495,724 | ₩490,989 | ₩495,724 | +0.96% | 1.7만 |
|---|
| 2025.12.31 | ₩489,889 | ₩494,155 | ₩489,741 | ₩490,989 | +0.22% | 8.1만 |
|---|
| 2025.12.30 | ₩492,981 | ₩492,981 | ₩492,411 | ₩492,411 | -0.12% | 5.7천 |
|---|
| 2025.12.29 | ₩497,723 | ₩502,539 | ₩497,723 | ₩502,539 | +0.97% | 1.5천 |
|---|
| 2025.12.26 | ₩498,703 | ₩498,703 | ₩498,703 | ₩498,703 | 0.00% | 0 |
|---|
| 2025.12.24 | ₩499,481 | ₩499,481 | ₩498,703 | ₩498,703 | -0.16% | 2.4천 |
|---|
| 2025.12.23 | ₩494,557 | ₩499,092 | ₩494,557 | ₩498,998 | +0.90% | 3.5만 |
|---|
| 2025.12.22 | ₩504,645 | ₩505,517 | ₩503,358 | ₩504,230 | -0.08% | 9.5만 |
|---|
| 2025.12.19 | ₩483,892 | ₩483,892 | ₩483,155 | ₩483,155 | -0.15% | 3.2천 |
|---|
| 2025.12.18 | ₩468,848 | ₩469,297 | ₩467,540 | ₩469,297 | +0.10% | 1천 |
|---|
| 2025.12.17 | ₩474,421 | ₩474,421 | ₩462,496 | ₩462,496 | -2.51% | 6.1천 |
|---|
| 2025.12.16 | ₩467,365 | ₩469,740 | ₩467,365 | ₩468,519 | +0.25% | 300 |
|---|
| 2025.12.15 | ₩472,329 | ₩477,011 | ₩472,329 | ₩473,603 | +0.27% | 3.1천 |
|---|
| 2025.12.12 | ₩474,073 | ₩474,100 | ₩469,485 | ₩469,485 | -0.97% | 900 |
|---|
| 2025.12.11 | ₩482,940 | ₩483,656 | ₩477,279 | ₩477,279 | -1.17% | 1.6만 |
|---|
| 2025.12.10 | ₩475,186 | ₩490,432 | ₩475,186 | ₩486,468 | +2.37% | 7.6만 |
|---|
| 2025.12.09 | ₩477,574 | ₩477,574 | ₩473,053 | ₩473,053 | -0.95% | 300 |
|---|
| 2025.12.08 | ₩499,977 | ₩499,977 | ₩499,977 | ₩499,977 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩499,977 | ₩499,977 | ₩499,977 | ₩499,977 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩497,925 | ₩499,977 | ₩497,925 | ₩499,977 | +0.41% | 2.5천 |
|---|
| 2025.12.03 | ₩471,765 | ₩496,744 | ₩471,765 | ₩495,698 | +5.07% | 1.3천 |
|---|
| 2025.12.02 | ₩491,593 | ₩497,281 | ₩489,621 | ₩489,741 | -0.38% | 1.7천 |
|---|
| 2025.12.01 | ₩500,084 | ₩500,084 | ₩492,196 | ₩492,652 | -1.49% | 1.1만 |
|---|
| 2025.11.28 | ₩499,964 | ₩502,888 | ₩499,964 | ₩500,983 | +0.20% | 8.9천 |
|---|
| 2025.11.26 | ₩505,249 | ₩507,248 | ₩503,733 | ₩507,248 | +0.40% | 2.1만 |
|---|
| 2025.11.25 | ₩497,495 | ₩507,919 | ₩497,495 | ₩507,919 | +2.10% | 8.6만 |
|---|
| 2025.11.24 | ₩487,414 | ₩490,050 | ₩485,732 | ₩488,212 | +0.16% | 1만 |
|---|
| 2025.11.21 | ₩482,578 | ₩489,728 | ₩482,564 | ₩489,728 | +1.48% | 9.9천 |
|---|
| 2025.11.20 | ₩473,550 | ₩473,550 | ₩459,075 | ₩459,075 | -3.06% | 5.7천 |
|---|
| 2025.11.19 | ₩453,977 | ₩456,217 | ₩453,977 | ₩454,514 | +0.12% | 1.9만 |
|---|
| 2025.11.18 | ₩438,456 | ₩447,088 | ₩438,456 | ₩447,088 | +1.97% | 700 |
|---|
| 2025.11.17 | ₩442,695 | ₩442,695 | ₩442,695 | ₩442,695 | 0.00% | 200 |
|---|
| 2025.11.14 | ₩438,161 | ₩438,255 | ₩433,761 | ₩433,761 | -1.00% | 1.3만 |
|---|
| 2025.11.13 | ₩449,765 | ₩449,765 | ₩449,765 | ₩449,765 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩450,690 | ₩455,332 | ₩449,698 | ₩449,765 | -0.21% | 2.3만 |
|---|
| 2025.11.11 | ₩436,833 | ₩436,833 | ₩435,974 | ₩436,725 | -0.02% | 3.9천 |
|---|
| 2025.11.10 | ₩431,011 | ₩436,725 | ₩431,011 | ₩436,725 | +1.33% | 2.1천 |
|---|
| 2025.11.07 | ₩429,360 | ₩429,360 | ₩426,517 | ₩426,517 | -0.66% | 8.4천 |
|---|
| 2025.11.06 | ₩420,292 | ₩420,292 | ₩420,292 | ₩420,292 | 0.00% | 6만 |
|---|
| 2025.11.05 | ₩431,453 | ₩431,453 | ₩431,453 | ₩431,453 | 0.00% | 300 |
|---|
| 2025.11.04 | ₩409,158 | ₩432,956 | ₩409,158 | ₩431,088 | +5.36% | 1.1만 |
|---|
| 2025.11.03 | ₩418,950 | ₩418,950 | ₩407,199 | ₩414,684 | -1.02% | 2.6만 |
|---|
| 2025.10.31 | ₩410,043 | ₩424,249 | ₩410,043 | ₩424,249 | +3.46% | 5.9만 |
|---|
| 2025.10.30 | ₩413,920 | ₩413,920 | ₩413,920 | ₩413,920 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩413,920 | ₩413,920 | ₩413,920 | ₩413,920 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩420,091 | ₩421,667 | ₩413,209 | ₩413,920 | -1.47% | 4.7만 |
|---|
| 2025.10.27 | ₩417,435 | ₩421,285 | ₩415,878 | ₩416,375 | -0.25% | 1.2만 |
|---|
| 2025.10.24 | ₩428,824 | ₩429,689 | ₩428,743 | ₩428,743 | -0.02% | 16.3만 |
|---|
| 2025.10.23 | ₩426,490 | ₩426,490 | ₩426,490 | ₩426,490 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩426,490 | ₩426,490 | ₩426,490 | ₩426,490 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩426,490 | ₩426,490 | ₩426,490 | ₩426,490 | 0.00% | 4.6만 |
|---|
| 2025.10.20 | ₩418,468 | ₩418,468 | ₩418,468 | ₩418,468 | 0.00% | 1.2천 |
|---|
| 2025.10.17 | ₩405,388 | ₩405,388 | ₩402,759 | ₩402,759 | -0.65% | 7.6천 |
|---|
| 2025.10.16 | ₩401,645 | ₩401,645 | ₩401,645 | ₩401,645 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩400,434 | ₩401,645 | ₩400,434 | ₩401,645 | +0.30% | 2.2만 |
|---|
| 2025.10.14 | ₩387,694 | ₩387,694 | ₩387,694 | ₩387,694 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩387,694 | ₩387,694 | ₩387,694 | ₩387,694 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩398,238 | ₩398,238 | ₩387,694 | ₩387,694 | -2.65% | 3만 |
|---|