시장 데이터를 불러오는 중
전체 종목
브룩데일 시니어 리빙 과거 주가
Brookdale Senior Living Inc. Common Stock · BKD · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Brookdale Senior Living Inc. Common Stock · BKD · NYSE
주요 사업 분야는 병원·요양시설 운영입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,782 | ₩14,889 | ₩13,065 | ₩13,574 | -8.17% | 3946.5만 |
| 2026.09.28–2026.10.02 | ₩14,768 | ₩14,969 | ₩14,178 | ₩14,567 | -1.36% | 2800만 |
| 2026.09.21–2026.09.25 | ₩15,372 | ₩15,519 | ₩14,580 | ₩14,902 | -3.05% | 1617.1만 |
| 2026.09.14–2026.09.18 | ₩16,364 | ₩16,606 | ₩15,318 | ₩15,358 | -6.15% | 2356.2만 |
| 2026.09.08–2026.09.11 | ₩15,747 | ₩17,156 | ₩15,694 | ₩16,284 | +3.41% | 1788.4만 |
| 2026.08.31–2026.09.04 | ₩15,546 | ₩16,284 | ₩15,546 | ₩15,788 | +1.55% | 2275.5만 |
| 2026.08.24–2026.08.28 | ₩16,016 | ₩16,592 | ₩15,694 | ₩15,721 | -1.84% | 2148.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,727 |
| ₩16,914 |
| ₩15,600 |
| ₩15,828 |
| -5.37% |
| 2074.2만 |
| 2026.08.10–2026.08.14 | ₩18,926 | ₩19,222 | ₩16,633 | ₩16,955 | -10.42% | 4178.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,597 | ₩20,026 | ₩18,578 | ₩19,074 | -2.67% | 2116만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,389 | ₩21,006 | ₩19,154 | ₩19,584 | -3.95% | 2535.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,067 | ₩20,496 | ₩19,275 | ₩20,321 | +1.27% | 2033만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,597 | ₩21,167 | ₩18,605 | ₩20,134 | +2.74% | 2813.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,260 | ₩21,381 | ₩18,537 | ₩19,329 | -9.09% | 2935.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,073 | ₩21,877 | ₩20,764 | ₩21,287 | +1.02% | 1417.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,242 | ₩21,234 | ₩18,175 | ₩21,073 | +15.51% | 3677만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,631 | ₩19,181 | ₩18,041 | ₩18,309 | -1.73% | 1849.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,619 | ₩18,014 | ₩15,747 | ₩18,014 | +8.39% | 2339만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,022 | ₩17,116 | ₩15,707 | ₩16,552 | -2.76% | 2564.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,880 | ₩18,256 | ₩17,250 | ₩17,263 | -3.45% | 1032.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,411 | ₩18,189 | ₩17,411 | ₩17,840 | +2.47% | 1534.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,491 | ₩17,880 | ₩16,901 | ₩17,491 | 0.00% | 1906.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,020 | ₩19,315 | ₩16,981 | ₩17,411 | -8.46% | 2306.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,564 | ₩19,530 | ₩18,564 | ₩19,208 | +3.47% | 1307.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,350 | ₩18,698 | ₩17,545 | ₩18,618 | +1.46% | 1394만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,122 | ₩19,154 | ₩17,934 | ₩18,430 | +1.70% | 1370만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,484 | ₩19,195 | ₩17,907 | ₩18,175 | -1.67% | 1474.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,698 | ₩18,967 | ₩17,840 | ₩18,712 | +0.07% | 2041.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,618 | ₩19,007 | ₩18,242 | ₩18,537 | -0.43% | 1283.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,047 | ₩19,570 | ₩18,350 | ₩18,430 | -3.24% | 1692.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,825 | ₩19,959 | ₩18,511 | ₩18,698 | -5.68% | 2253.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,509 | ₩20,576 | ₩19,087 | ₩19,973 | -2.62% | 2051.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,214 | ₩21,059 | ₩19,932 | ₩20,523 | +1.53% | 1956.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,132 | ₩22,924 | ₩19,490 | ₩19,986 | -9.70% | 3444.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,596 | ₩22,803 | ₩21,515 | ₩22,146 | +2.55% | 2932.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,201 | ₩21,958 | ₩19,932 | ₩21,623 | +7.04% | 3878.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,277 | ₩20,201 | ₩17,062 | ₩20,120 | +16.46% | 3196.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,311 | ₩17,558 | ₩16,096 | ₩17,370 | +6.50% | 2362.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,822 | ₩16,512 | ₩14,527 | ₩16,364 | +10.41% | 2662.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,621 | ₩15,613 | ₩14,205 | ₩14,768 | +1.01% | 2004.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,594 | ₩14,755 | ₩14,191 | ₩14,540 | -0.37% | 766.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,406 | ₩14,983 | ₩14,379 | ₩14,607 | +1.40% | 933.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,802 | ₩14,500 | ₩13,709 | ₩14,473 | +4.86% | 1618.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,487 | ₩14,755 | ₩13,561 | ₩13,776 | -4.91% | 1462만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,862 | ₩15,023 | ₩14,057 | ₩14,460 | -2.71% | 1474.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,487 | ₩15,265 | ₩14,352 | ₩14,929 | +3.06% | 1726.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,420 | ₩14,755 | ₩13,910 | ₩14,487 | +0.47% | 2215.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,890 | ₩14,191 | ₩12,689 | ₩13,990 | +8.53% | 2510.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,367 | ₩12,823 | ₩10,758 | ₩12,649 | +2.28% | 1747.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,804 | ₩12,582 | ₩11,576 | ₩12,434 | +5.34% | 1568만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,643 | ₩11,978 | ₩11,482 | ₩11,844 | +1.73% | 788만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,522 | ₩11,951 | ₩11,482 | ₩11,643 | +1.05% | 1029.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,938 | ₩11,938 | ₩11,522 | ₩11,522 | -3.48% | 296.6만 |
|---|