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 | ₩14,772 | ₩14,880 | ₩13,056 | ₩13,566 | -8.17% | 3946.5만 |
| 2026.09.28–2026.10.02 | ₩14,759 | ₩14,960 | ₩14,169 | ₩14,558 | -1.36% | 2800만 |
| 2026.09.21–2026.09.25 | ₩15,362 | ₩15,510 | ₩14,571 | ₩14,893 | -3.05% | 1617.1만 |
| 2026.09.14–2026.09.18 | ₩16,354 | ₩16,595 | ₩15,309 | ₩15,349 | -6.15% | 2356.2만 |
| 2026.09.08–2026.09.11 | ₩15,737 | ₩17,145 | ₩15,684 | ₩16,274 | +3.41% | 1788.4만 |
| 2026.08.31–2026.09.04 | ₩15,536 | ₩16,274 | ₩15,536 | ₩15,778 | +1.55% | 2275.5만 |
| 2026.08.24–2026.08.28 | ₩16,006 | ₩16,582 | ₩15,684 | ₩15,711 | -1.84% | 2148.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,716 |
| ₩16,904 |
| ₩15,590 |
| ₩15,818 |
| -5.37% |
| 2074.2만 |
| 2026.08.10–2026.08.14 | ₩18,914 | ₩19,209 | ₩16,622 | ₩16,944 | -10.42% | 4178.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,585 | ₩20,014 | ₩18,566 | ₩19,062 | -2.67% | 2116만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,376 | ₩20,992 | ₩19,142 | ₩19,571 | -3.95% | 2535.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,054 | ₩20,483 | ₩19,263 | ₩20,309 | +1.27% | 2033만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,585 | ₩21,153 | ₩18,593 | ₩20,121 | +2.74% | 2813.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,247 | ₩21,368 | ₩18,526 | ₩19,317 | -9.09% | 2935.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,059 | ₩21,864 | ₩20,751 | ₩21,274 | +1.02% | 1417.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,231 | ₩21,220 | ₩18,164 | ₩21,059 | +15.51% | 3677만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,620 | ₩19,169 | ₩18,030 | ₩18,298 | -1.73% | 1849.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,609 | ₩18,003 | ₩15,737 | ₩18,003 | +8.39% | 2339만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,011 | ₩17,105 | ₩15,697 | ₩16,542 | -2.76% | 2564.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,869 | ₩18,244 | ₩17,239 | ₩17,252 | -3.45% | 1032.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,400 | ₩18,177 | ₩17,400 | ₩17,829 | +2.47% | 1534.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,480 | ₩17,869 | ₩16,890 | ₩17,480 | 0.00% | 1906.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,008 | ₩19,303 | ₩16,971 | ₩17,400 | -8.46% | 2306.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,553 | ₩19,518 | ₩18,553 | ₩19,196 | +3.47% | 1307.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,338 | ₩18,687 | ₩17,534 | ₩18,606 | +1.46% | 1394만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,110 | ₩19,142 | ₩17,922 | ₩18,418 | +1.70% | 1370만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,472 | ₩19,183 | ₩17,896 | ₩18,164 | -1.67% | 1474.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,687 | ₩18,955 | ₩17,829 | ₩18,700 | +0.07% | 2041.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,606 | ₩18,995 | ₩18,231 | ₩18,526 | -0.43% | 1283.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,035 | ₩19,558 | ₩18,338 | ₩18,418 | -3.24% | 1692.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,813 | ₩19,947 | ₩18,499 | ₩18,687 | -5.68% | 2253.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,496 | ₩20,563 | ₩19,075 | ₩19,960 | -2.62% | 2051.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,201 | ₩21,046 | ₩19,920 | ₩20,510 | +1.53% | 1956.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,118 | ₩22,909 | ₩19,477 | ₩19,973 | -9.70% | 3444.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,582 | ₩22,789 | ₩21,502 | ₩22,132 | +2.55% | 2932.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,188 | ₩21,944 | ₩19,920 | ₩21,609 | +7.04% | 3878.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,266 | ₩20,188 | ₩17,051 | ₩20,108 | +16.46% | 3196.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,300 | ₩17,547 | ₩16,086 | ₩17,359 | +6.50% | 2362.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,813 | ₩16,502 | ₩14,518 | ₩16,354 | +10.41% | 2662.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,611 | ₩15,603 | ₩14,196 | ₩14,759 | +1.01% | 2004.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,585 | ₩14,746 | ₩14,182 | ₩14,531 | -0.37% | 766.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,397 | ₩14,973 | ₩14,370 | ₩14,598 | +1.40% | 933.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,794 | ₩14,491 | ₩13,700 | ₩14,464 | +4.86% | 1618.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,477 | ₩14,746 | ₩13,552 | ₩13,767 | -4.91% | 1462만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,853 | ₩15,014 | ₩14,048 | ₩14,451 | -2.71% | 1474.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,477 | ₩15,255 | ₩14,343 | ₩14,920 | +3.06% | 1726.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,410 | ₩14,746 | ₩13,901 | ₩14,477 | +0.47% | 2215.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,882 | ₩14,182 | ₩12,681 | ₩13,981 | +8.53% | 2510.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,359 | ₩12,815 | ₩10,751 | ₩12,641 | +2.28% | 1747.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,796 | ₩12,574 | ₩11,569 | ₩12,426 | +5.34% | 1568만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,636 | ₩11,971 | ₩11,475 | ₩11,837 | +1.73% | 788만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,515 | ₩11,944 | ₩11,475 | ₩11,636 | +1.05% | 1029.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,930 | ₩11,930 | ₩11,515 | ₩11,515 | -3.48% | 296.6만 |
|---|