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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,880 | ₩14,014 | ₩13,062 | ₩13,572 | -2.22% | 1882.5만 |
| 2026.10.08 | ₩14,390 | ₩14,738 | ₩14,363 | ₩14,604 | +1.49% | 505.9만 |
| 2026.10.07 | ₩14,698 | ₩14,846 | ₩14,443 | ₩14,443 | -1.73% | 660.4만 |
| 2026.10.06 | ₩14,189 | ₩14,832 | ₩14,162 | ₩14,618 | +3.02% | 457.4만 |
| 2026.10.05 | ₩14,779 | ₩14,886 | ₩14,121 | ₩14,121 | -4.45% | 440.2만 |
| 2026.10.02 | ₩14,631 | ₩14,819 | ₩14,403 | ₩14,564 | -0.46% | 695.4만 |
| 2026.10.01 | ₩14,604 | ₩14,712 | ₩14,175 | ₩14,537 | -0.46% | 602.4만 |
| 2026.09.30 | ₩14,886 | ₩14,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,524 |
| -2.43% |
| 676.1만 |
| 2026.09.29 | ₩14,738 | ₩14,926 | ₩14,470 | ₩14,725 | -0.09% | 447.6만 |
|---|
| 2026.09.28 | ₩14,765 | ₩14,966 | ₩14,644 | ₩14,805 | +0.27% | 378.6만 |
|---|
| 2026.09.25 | ₩14,913 | ₩14,966 | ₩14,577 | ₩14,899 | -0.09% | 328.9만 |
|---|
| 2026.09.24 | ₩14,980 | ₩15,074 | ₩14,805 | ₩14,846 | -0.90% | 296.9만 |
|---|
| 2026.09.23 | ₩15,235 | ₩15,235 | ₩14,899 | ₩14,980 | -1.67% | 251.3만 |
|---|
| 2026.09.22 | ₩15,328 | ₩15,516 | ₩15,221 | ₩15,275 | -0.35% | 438.7만 |
|---|
| 2026.09.21 | ₩15,369 | ₩15,503 | ₩15,181 | ₩15,261 | -0.70% | 301.3만 |
|---|
| 2026.09.18 | ₩15,489 | ₩15,637 | ₩15,315 | ₩15,355 | -0.87% | 741.5만 |
|---|
| 2026.09.17 | ₩15,691 | ₩15,771 | ₩15,463 | ₩15,530 | -1.03% | 424.2만 |
|---|
| 2026.09.16 | ₩15,851 | ₩16,146 | ₩15,637 | ₩15,650 | -1.27% | 334.2만 |
|---|
| 2026.09.15 | ₩16,146 | ₩16,146 | ₩15,436 | ₩15,892 | -1.58% | 604.2만 |
|---|
| 2026.09.14 | ₩16,361 | ₩16,602 | ₩15,972 | ₩15,972 | -2.38% | 252.2만 |
|---|
| 2026.09.11 | ₩16,509 | ₩16,737 | ₩16,066 | ₩16,281 | -1.38% | 558.1만 |
|---|
| 2026.09.10 | ₩16,629 | ₩17,152 | ₩16,254 | ₩16,361 | -1.61% | 557만 |
|---|
| 2026.09.09 | ₩16,267 | ₩16,401 | ₩16,093 | ₩16,281 | +0.08% | 246.7만 |
|---|
| 2026.09.08 | ₩15,744 | ₩16,442 | ₩15,691 | ₩16,214 | +2.98% | 426.7만 |
|---|
| 2026.09.04 | ₩15,892 | ₩16,281 | ₩15,758 | ₩15,784 | -0.68% | 322.3만 |
|---|
| 2026.09.03 | ₩16,066 | ₩16,120 | ₩15,758 | ₩16,012 | -0.33% | 444.1만 |
|---|
| 2026.09.02 | ₩15,945 | ₩16,187 | ₩15,784 | ₩15,986 | +0.25% | 351.6만 |
|---|
| 2026.09.01 | ₩15,892 | ₩16,200 | ₩15,838 | ₩15,959 | +0.42% | 689.7만 |
|---|
| 2026.08.31 | ₩15,543 | ₩16,106 | ₩15,543 | ₩15,811 | +1.73% | 467.8만 |
|---|
| 2026.08.28 | ₩16,294 | ₩16,374 | ₩15,691 | ₩15,717 | -3.54% | 545만 |
|---|
| 2026.08.27 | ₩16,267 | ₩16,482 | ₩15,999 | ₩16,214 | -0.33% | 337.4만 |
|---|
| 2026.08.26 | ₩16,415 | ₩16,589 | ₩16,146 | ₩16,361 | -0.33% | 290.2만 |
|---|
| 2026.08.25 | ₩16,334 | ₩16,509 | ₩16,053 | ₩16,361 | +0.16% | 518.3만 |
|---|
| 2026.08.24 | ₩16,012 | ₩16,334 | ₩15,825 | ₩16,254 | +1.51% | 457.3만 |
|---|
| 2026.08.21 | ₩15,758 | ₩15,972 | ₩15,597 | ₩15,825 | +0.43% | 586.4만 |
|---|
| 2026.08.20 | ₩16,294 | ₩16,616 | ₩15,798 | ₩15,838 | -2.80% | 389.2만 |
|---|
| 2026.08.19 | ₩16,629 | ₩16,763 | ₩16,214 | ₩16,254 | -2.26% | 345.7만 |
|---|
| 2026.08.18 | ₩16,509 | ₩16,683 | ₩16,200 | ₩16,388 | -0.73% | 361.3만 |
|---|
| 2026.08.17 | ₩16,723 | ₩16,911 | ₩16,321 | ₩16,401 | -1.92% | 391.7만 |
|---|
| 2026.08.14 | ₩16,777 | ₩17,193 | ₩16,710 | ₩16,951 | +1.04% | 358.4만 |
|---|
| 2026.08.13 | ₩17,689 | ₩17,863 | ₩16,790 | ₩16,830 | -4.85% | 547.1만 |
|---|
| 2026.08.12 | ₩17,032 | ₩17,635 | ₩16,629 | ₩17,407 | +2.20% | 758.8만 |
|---|
| 2026.08.11 | ₩18,802 | ₩19,218 | ₩16,804 | ₩16,830 | -10.49% | 1671만 |
|---|
| 2026.08.10 | ₩18,922 | ₩18,976 | ₩17,970 | ₩18,359 | -2.98% | 843만 |
|---|
| 2026.08.07 | ₩19,204 | ₩19,459 | ₩19,030 | ₩19,070 | -0.70% | 405.2만 |
|---|
| 2026.08.06 | ₩19,647 | ₩19,969 | ₩19,244 | ₩19,258 | -1.98% | 276.8만 |
|---|
| 2026.08.05 | ₩18,949 | ₩19,687 | ₩18,869 | ₩19,352 | +2.12% | 319.1만 |
|---|
| 2026.08.04 | ₩19,124 | ₩19,285 | ₩18,574 | ₩19,083 | -0.21% | 559.7만 |
|---|
| 2026.08.03 | ₩19,593 | ₩20,022 | ₩19,244 | ₩19,271 | -1.64% | 555.2만 |
|---|
| 2026.07.31 | ₩19,700 | ₩19,767 | ₩19,150 | ₩19,580 | -0.61% | 369.4만 |
|---|
| 2026.07.30 | ₩19,915 | ₩19,942 | ₩19,325 | ₩19,606 | -1.55% | 538.4만 |
|---|
| 2026.07.29 | ₩20,424 | ₩20,626 | ₩19,861 | ₩19,928 | -2.43% | 372만 |
|---|
| 2026.07.28 | ₩20,988 | ₩20,988 | ₩20,237 | ₩20,612 | -1.79% | 462.9만 |
|---|
| 2026.07.27 | ₩20,384 | ₩21,001 | ₩20,357 | ₩20,746 | +1.78% | 792.4만 |
|---|
| 2026.07.24 | ₩19,700 | ₩20,492 | ₩19,566 | ₩20,317 | +3.13% | 499.1만 |
|---|
| 2026.07.23 | ₩19,446 | ₩19,794 | ₩19,271 | ₩19,446 | 0.00% | 367.1만 |
|---|
| 2026.07.22 | ₩20,465 | ₩20,465 | ₩19,513 | ₩19,647 | -4.00% | 389.1만 |
|---|
| 2026.07.21 | ₩20,022 | ₩20,411 | ₩19,915 | ₩20,371 | +1.74% | 372.8만 |
|---|
| 2026.07.20 | ₩20,062 | ₩20,371 | ₩19,848 | ₩20,022 | -0.20% | 404.9만 |
|---|
| 2026.07.17 | ₩20,934 | ₩21,162 | ₩20,062 | ₩20,129 | -3.84% | 503.1만 |
|---|
| 2026.07.16 | ₩19,083 | ₩20,559 | ₩19,083 | ₩20,492 | +7.38% | 806만 |
|---|
| 2026.07.15 | ₩18,748 | ₩19,606 | ₩18,748 | ₩19,204 | +2.43% | 505.3만 |
|---|
| 2026.07.14 | ₩19,003 | ₩19,124 | ₩18,601 | ₩19,030 | +0.14% | 525만 |
|---|
| 2026.07.13 | ₩19,593 | ₩20,277 | ₩19,231 | ₩19,311 | -1.44% | 474.5만 |
|---|
| 2026.07.10 | ₩19,338 | ₩19,446 | ₩18,534 | ₩19,325 | -0.07% | 1245.9만 |
|---|
| 2026.07.09 | ₩20,156 | ₩20,626 | ₩20,036 | ₩20,492 | +1.66% | 304.9만 |
|---|
| 2026.07.08 | ₩20,559 | ₩20,867 | ₩19,741 | ₩20,129 | -2.09% | 583.3만 |
|---|
| 2026.07.07 | ₩20,948 | ₩21,243 | ₩20,545 | ₩20,679 | -1.28% | 344만 |
|---|
| 2026.07.06 | ₩21,256 | ₩21,377 | ₩20,572 | ₩20,880 | -1.77% | 457.8만 |
|---|
| 2026.07.02 | ₩21,243 | ₩21,658 | ₩20,988 | ₩21,283 | +0.19% | 190.5만 |
|---|
| 2026.07.01 | ₩21,551 | ₩21,672 | ₩20,974 | ₩21,216 | -1.56% | 318.9만 |
|---|
| 2026.06.30 | ₩21,269 | ₩21,873 | ₩21,068 | ₩21,578 | +1.45% | 408.9만 |
|---|
| 2026.06.29 | ₩21,068 | ₩21,457 | ₩20,760 | ₩21,269 | +0.95% | 499.3만 |
|---|
| 2026.06.26 | ₩20,773 | ₩21,229 | ₩20,492 | ₩21,068 | +1.42% | 1718.2만 |
|---|
| 2026.06.25 | ₩19,875 | ₩20,706 | ₩19,714 | ₩20,666 | +3.98% | 655.6만 |
|---|
| 2026.06.24 | ₩18,748 | ₩20,183 | ₩18,627 | ₩19,700 | +5.08% | 684.7만 |
|---|
| 2026.06.23 | ₩18,695 | ₩18,976 | ₩18,426 | ₩18,560 | -0.72% | 323.6만 |
|---|
| 2026.06.22 | ₩18,239 | ₩18,775 | ₩18,171 | ₩18,762 | +2.87% | 294.9만 |
|---|
| 2026.06.18 | ₩18,520 | ₩18,842 | ₩18,037 | ₩18,306 | -1.16% | 353.8만 |
|---|
| 2026.06.17 | ₩18,373 | ₩18,721 | ₩18,185 | ₩18,265 | -0.58% | 372.4만 |
|---|
| 2026.06.16 | ₩18,413 | ₩18,829 | ₩18,265 | ₩18,440 | +0.15% | 613.9만 |
|---|
| 2026.06.15 | ₩18,627 | ₩19,177 | ₩18,051 | ₩18,252 | -2.02% | 509.7만 |
|---|
| 2026.06.12 | ₩17,407 | ₩18,011 | ₩17,206 | ₩18,011 | +3.47% | 341.6만 |
|---|
| 2026.06.11 | ₩17,729 | ₩17,863 | ₩17,353 | ₩17,353 | -2.12% | 340.9만 |
|---|
| 2026.06.10 | ₩17,407 | ₩17,716 | ₩17,246 | ₩17,568 | +0.92% | 498.4만 |
|---|
| 2026.06.09 | ₩16,361 | ₩17,474 | ₩16,267 | ₩17,246 | +5.41% | 648.8만 |
|---|
| 2026.06.08 | ₩16,616 | ₩16,616 | ₩15,744 | ₩15,919 | -4.20% | 509.2만 |
|---|
| 2026.06.05 | ₩16,187 | ₩16,777 | ₩16,187 | ₩16,549 | +2.24% | 430.1만 |
|---|
| 2026.06.04 | ₩16,589 | ₩16,723 | ₩15,704 | ₩15,945 | -3.88% | 633만 |
|---|
| 2026.06.03 | ₩16,200 | ₩16,482 | ₩16,146 | ₩16,428 | +1.41% | 380.5만 |
|---|
| 2026.06.02 | ₩16,388 | ₩16,656 | ₩15,959 | ₩16,160 | -1.39% | 508만 |
|---|
| 2026.06.01 | ₩17,018 | ₩17,112 | ₩16,321 | ₩16,348 | -3.94% | 613.3만 |
|---|
| 2026.05.29 | ₩17,407 | ₩17,635 | ₩17,246 | ₩17,260 | -0.85% | 283.3만 |
|---|
| 2026.05.28 | ₩18,037 | ₩18,118 | ₩17,434 | ₩17,474 | -3.12% | 297.6만 |
|---|
| 2026.05.27 | ₩18,104 | ₩18,252 | ₩17,903 | ₩18,104 | 0.00% | 213만 |
|---|
| 2026.05.26 | ₩17,876 | ₩18,145 | ₩17,836 | ₩18,078 | +1.13% | 238.5만 |
|---|
| 2026.05.22 | ₩18,024 | ₩18,185 | ₩17,689 | ₩17,836 | -1.04% | 216.1만 |
|---|
| 2026.05.21 | ₩17,716 | ₩18,024 | ₩17,501 | ₩17,944 | +1.29% | 280.3만 |
|---|
| 2026.05.20 | ₩17,876 | ₩18,118 | ₩17,729 | ₩17,890 | +0.08% | 330.9만 |
|---|
| 2026.05.19 | ₩17,930 | ₩18,158 | ₩17,555 | ₩17,769 | -0.90% | 307.7만 |
|---|
| 2026.05.18 | ₩17,407 | ₩17,970 | ₩17,407 | ₩17,809 | +2.31% | 399.6만 |
|---|
| 2026.05.15 | ₩17,662 | ₩17,756 | ₩17,233 | ₩17,488 | -0.99% | 457.7만 |
|---|
| 2026.05.14 | ₩17,327 | ₩17,876 | ₩17,327 | ₩17,716 | +2.24% | 366.7만 |
|---|
| 2026.05.13 | ₩17,380 | ₩17,555 | ₩16,897 | ₩17,246 | -0.77% | 339.4만 |
|---|
| 2026.05.12 | ₩17,327 | ₩17,675 | ₩17,206 | ₩17,407 | +0.46% | 268.6만 |
|---|
| 2026.05.11 | ₩17,488 | ₩17,823 | ₩16,951 | ₩17,179 | -1.76% | 474.1만 |
|---|
| 2026.05.08 | ₩18,453 | ₩18,815 | ₩17,300 | ₩17,407 | -5.67% | 511.8만 |
|---|
| 2026.05.07 | ₩17,742 | ₩18,493 | ₩16,978 | ₩18,185 | +2.49% | 984.5만 |
|---|
| 2026.05.06 | ₩18,909 | ₩19,311 | ₩18,775 | ₩19,016 | +0.57% | 358.7만 |
|---|
| 2026.05.05 | ₩18,909 | ₩18,922 | ₩18,654 | ₩18,815 | -0.50% | 175.4만 |
|---|
| 2026.05.04 | ₩19,016 | ₩19,137 | ₩18,587 | ₩18,802 | -1.13% | 276.3만 |
|---|
| 2026.05.01 | ₩19,298 | ₩19,526 | ₩19,137 | ₩19,204 | -0.49% | 257.6만 |
|---|
| 2026.04.30 | ₩18,882 | ₩19,311 | ₩18,721 | ₩19,258 | +1.99% | 354.3만 |
|---|
| 2026.04.29 | ₩18,869 | ₩19,030 | ₩18,735 | ₩18,896 | +0.14% | 238.2만 |
|---|
| 2026.04.28 | ₩18,708 | ₩19,043 | ₩18,654 | ₩18,963 | +1.36% | 252.1만 |
|---|
| 2026.04.27 | ₩18,560 | ₩18,842 | ₩18,560 | ₩18,708 | +0.79% | 205.6만 |
|---|
| 2026.04.24 | ₩18,292 | ₩18,695 | ₩18,131 | ₩18,614 | +1.76% | 213.9만 |
|---|
| 2026.04.23 | ₩18,064 | ₩18,306 | ₩17,903 | ₩18,292 | +1.26% | 213.3만 |
|---|
| 2026.04.22 | ₩17,716 | ₩18,037 | ₩17,635 | ₩17,997 | +1.59% | 360.2만 |
|---|
| 2026.04.21 | ₩18,319 | ₩18,359 | ₩17,541 | ₩17,595 | -3.95% | 264.3만 |
|---|
| 2026.04.20 | ₩18,346 | ₩18,373 | ₩17,917 | ₩18,158 | -1.02% | 342.3만 |
|---|
| 2026.04.17 | ₩18,990 | ₩19,150 | ₩18,413 | ₩18,426 | -2.97% | 331.7만 |
|---|
| 2026.04.16 | ₩18,748 | ₩18,990 | ₩18,748 | ₩18,949 | +1.07% | 290.2만 |
|---|
| 2026.04.15 | ₩18,601 | ₩18,882 | ₩18,520 | ₩18,869 | +1.44% | 250.1만 |
|---|
| 2026.04.14 | ₩18,212 | ₩18,788 | ₩18,171 | ₩18,668 | +2.50% | 293.6만 |
|---|
| 2026.04.13 | ₩18,118 | ₩18,426 | ₩17,930 | ₩18,239 | +0.67% | 204.4만 |
|---|
| 2026.04.10 | ₩18,413 | ₩18,453 | ₩17,903 | ₩18,171 | -1.31% | 314.9만 |
|---|
| 2026.04.09 | ₩18,976 | ₩19,191 | ₩18,145 | ₩18,467 | -2.69% | 439만 |
|---|
| 2026.04.08 | ₩19,003 | ₩19,124 | ₩18,748 | ₩18,936 | -0.35% | 257만 |
|---|
| 2026.04.07 | ₩18,587 | ₩18,708 | ₩18,279 | ₩18,440 | -0.79% | 273만 |
|---|
| 2026.04.06 | ₩18,480 | ₩18,896 | ₩18,319 | ₩18,627 | +0.80% | 190.2만 |
|---|
| 2026.04.02 | ₩18,185 | ₩18,762 | ₩18,171 | ₩18,708 | +2.88% | 308.2만 |
|---|
| 2026.04.01 | ₩18,560 | ₩18,963 | ₩18,359 | ₩18,587 | +0.14% | 337만 |
|---|
| 2026.03.31 | ₩18,145 | ₩18,507 | ₩17,836 | ₩18,346 | +1.11% | 984.2만 |
|---|
| 2026.03.30 | ₩18,695 | ₩18,708 | ₩17,876 | ₩17,970 | -3.87% | 412.1만 |
|---|
| 2026.03.27 | ₩18,453 | ₩18,775 | ₩18,239 | ₩18,534 | +0.44% | 253.6만 |
|---|
| 2026.03.26 | ₩18,373 | ₩18,922 | ₩18,292 | ₩18,413 | +0.22% | 236.1만 |
|---|
| 2026.03.25 | ₩18,869 | ₩18,936 | ₩18,467 | ₩18,534 | -1.78% | 254.2만 |
|---|
| 2026.03.24 | ₩18,560 | ₩18,922 | ₩18,346 | ₩18,708 | +0.79% | 274만 |
|---|
| 2026.03.23 | ₩18,614 | ₩19,003 | ₩18,332 | ₩18,627 | +0.07% | 265.9만 |
|---|
| 2026.03.20 | ₩18,936 | ₩19,083 | ₩18,346 | ₩18,426 | -2.69% | 585만 |
|---|
| 2026.03.19 | ₩18,949 | ₩19,271 | ₩18,587 | ₩18,963 | +0.07% | 305.9만 |
|---|
| 2026.03.18 | ₩19,459 | ₩19,539 | ₩19,097 | ₩19,204 | -1.31% | 284.6만 |
|---|
| 2026.03.17 | ₩19,137 | ₩19,566 | ₩19,003 | ₩19,513 | +1.96% | 292만 |
|---|
| 2026.03.16 | ₩19,043 | ₩19,432 | ₩18,909 | ₩19,016 | -0.14% | 224.9만 |
|---|
| 2026.03.13 | ₩18,748 | ₩19,003 | ₩18,534 | ₩18,695 | -0.29% | 322.4만 |
|---|
| 2026.03.12 | ₩19,016 | ₩19,472 | ₩18,641 | ₩18,641 | -1.97% | 531.3만 |
|---|
| 2026.03.11 | ₩19,043 | ₩19,526 | ₩18,936 | ₩19,432 | +2.04% | 372.6만 |
|---|
| 2026.03.10 | ₩19,955 | ₩19,955 | ₩19,164 | ₩19,204 | -3.76% | 464.8만 |
|---|
| 2026.03.09 | ₩19,821 | ₩19,901 | ₩18,507 | ₩19,378 | -2.23% | 562.4만 |
|---|
| 2026.03.06 | ₩19,258 | ₩19,982 | ₩19,083 | ₩19,969 | +3.69% | 336.1만 |
|---|
| 2026.03.05 | ₩19,995 | ₩20,089 | ₩19,419 | ₩19,754 | -1.21% | 557만 |
|---|
| 2026.03.04 | ₩19,995 | ₩20,344 | ₩19,687 | ₩20,210 | +1.07% | 360.7만 |
|---|
| 2026.03.03 | ₩19,915 | ₩20,371 | ₩19,660 | ₩20,103 | +0.94% | 369.1만 |
|---|
| 2026.03.02 | ₩20,505 | ₩20,572 | ₩20,116 | ₩20,290 | -1.05% | 429.1만 |
|---|
| 2026.02.27 | ₩20,197 | ₩20,827 | ₩20,170 | ₩20,518 | +1.59% | 535.3만 |
|---|
| 2026.02.26 | ₩20,371 | ₩20,438 | ₩19,928 | ₩20,344 | -0.13% | 363.4만 |
|---|
| 2026.02.25 | ₩20,773 | ₩20,787 | ₩20,197 | ₩20,277 | -2.39% | 241.3만 |
|---|
| 2026.02.24 | ₩20,518 | ₩20,760 | ₩20,237 | ₩20,599 | +0.39% | 356.5만 |
|---|
| 2026.02.23 | ₩20,210 | ₩21,055 | ₩20,129 | ₩20,706 | +2.46% | 459.7만 |
|---|
| 2026.02.20 | ₩19,767 | ₩20,237 | ₩19,486 | ₩19,982 | +1.09% | 667.4만 |
|---|
| 2026.02.19 | ₩20,693 | ₩21,336 | ₩19,848 | ₩20,049 | -3.11% | 1223.2만 |
|---|
| 2026.02.18 | ₩22,128 | ₩22,503 | ₩21,940 | ₩22,208 | +0.36% | 740.5만 |
|---|
| 2026.02.17 | ₩22,128 | ₩22,919 | ₩21,994 | ₩22,315 | +0.85% | 813.3만 |
|---|
| 2026.02.13 | ₩21,819 | ₩22,222 | ₩21,564 | ₩22,141 | +1.48% | 676.1만 |
|---|
| 2026.02.12 | ₩22,664 | ₩22,798 | ₩21,819 | ₩21,873 | -3.49% | 627.5만 |
|---|
| 2026.02.11 | ₩22,114 | ₩22,624 | ₩21,739 | ₩22,490 | +1.70% | 700.2만 |
|---|
| 2026.02.10 | ₩21,766 | ₩21,967 | ₩21,645 | ₩21,846 | +0.37% | 322만 |
|---|
| 2026.02.09 | ₩21,591 | ₩22,114 | ₩21,511 | ₩21,833 | +1.12% | 606.4만 |
|---|
| 2026.02.06 | ₩21,108 | ₩21,779 | ₩20,666 | ₩21,618 | +2.41% | 933.8만 |
|---|
| 2026.02.05 | ₩20,089 | ₩20,854 | ₩19,982 | ₩20,733 | +3.20% | 524.6만 |
|---|
| 2026.02.04 | ₩21,457 | ₩21,457 | ₩19,928 | ₩19,982 | -6.88% | 862.6만 |
|---|
| 2026.02.03 | ₩21,122 | ₩21,430 | ₩20,787 | ₩21,243 | +0.57% | 647.3만 |
|---|
| 2026.02.02 | ₩20,197 | ₩21,953 | ₩20,049 | ₩20,988 | +3.92% | 910.1만 |
|---|
| 2026.01.30 | ₩19,405 | ₩20,197 | ₩19,285 | ₩20,116 | +3.66% | 781.1만 |
|---|
| 2026.01.29 | ₩18,319 | ₩19,620 | ₩17,850 | ₩19,446 | +6.15% | 895.7만 |
|---|
| 2026.01.28 | ₩17,179 | ₩17,716 | ₩17,179 | ₩17,581 | +2.34% | 541.6만 |
|---|
| 2026.01.27 | ₩17,260 | ₩17,608 | ₩17,112 | ₩17,327 | +0.39% | 599.8만 |
|---|
| 2026.01.26 | ₩17,273 | ₩17,689 | ₩17,058 | ₩17,152 | -0.70% | 378만 |
|---|
| 2026.01.23 | ₩16,924 | ₩17,555 | ₩16,884 | ₩17,367 | +2.61% | 881.7만 |
|---|
| 2026.01.22 | ₩16,991 | ₩17,139 | ₩16,777 | ₩17,085 | +0.55% | 483.8만 |
|---|
| 2026.01.21 | ₩16,401 | ₩16,897 | ₩16,214 | ₩16,830 | +2.62% | 619.2만 |
|---|
| 2026.01.20 | ₩16,307 | ₩16,361 | ₩16,093 | ₩16,227 | -0.49% | 377.6만 |
|---|
| 2026.01.16 | ₩15,369 | ₩16,509 | ₩15,168 | ₩16,361 | +6.46% | 810.3만 |
|---|
| 2026.01.15 | ₩15,087 | ₩15,382 | ₩14,872 | ₩15,087 | 0.00% | 478만 |
|---|
| 2026.01.14 | ₩15,033 | ₩15,127 | ₩14,524 | ₩14,940 | -0.62% | 466.7만 |
|---|
| 2026.01.13 | ₩14,913 | ₩15,047 | ₩14,537 | ₩15,020 | +0.72% | 491.8만 |
|---|
| 2026.01.12 | ₩14,819 | ₩15,047 | ₩14,671 | ₩14,832 | +0.09% | 415.7만 |
|---|
| 2026.01.09 | ₩14,792 | ₩15,100 | ₩14,725 | ₩14,765 | -0.18% | 223만 |
|---|
| 2026.01.08 | ₩15,087 | ₩15,114 | ₩14,872 | ₩15,020 | -0.44% | 315.3만 |
|---|
| 2026.01.07 | ₩15,235 | ₩15,422 | ₩15,047 | ₩15,087 | -0.97% | 515.8만 |
|---|
| 2026.01.06 | ₩15,248 | ₩15,610 | ₩14,913 | ₩15,168 | -0.53% | 731.4만 |
|---|
| 2026.01.05 | ₩14,618 | ₩14,658 | ₩14,202 | ₩14,537 | -0.55% | 219.1만 |
|---|
| 2026.01.02 | ₩14,376 | ₩14,752 | ₩14,189 | ₩14,537 | +1.12% | 232.1만 |
|---|
| 2025.12.31 | ₩14,443 | ₩14,484 | ₩14,269 | ₩14,470 | +0.19% | 227만 |
|---|
| 2025.12.30 | ₩14,564 | ₩14,577 | ₩14,349 | ₩14,430 | -0.92% | 188.6만 |
|---|
| 2025.12.29 | ₩14,591 | ₩14,604 | ₩14,417 | ₩14,524 | -0.46% | 118.5만 |
|---|
| 2025.12.26 | ₩14,671 | ₩14,792 | ₩14,470 | ₩14,604 | -0.46% | 178.2만 |
|---|
| 2025.12.24 | ₩14,765 | ₩14,805 | ₩14,497 | ₩14,604 | -1.09% | 117만 |
|---|
| 2025.12.23 | ₩14,390 | ₩14,980 | ₩14,376 | ₩14,738 | +2.42% | 279.7만 |
|---|
| 2025.12.22 | ₩14,403 | ₩14,712 | ₩14,390 | ₩14,430 | +0.19% | 358.6만 |
|---|
| 2025.12.19 | ₩14,323 | ₩14,497 | ₩14,256 | ₩14,470 | +1.03% | 322.4만 |
|---|
| 2025.12.18 | ₩14,363 | ₩14,457 | ₩14,175 | ₩14,309 | -0.37% | 311만 |
|---|
| 2025.12.17 | ₩14,054 | ₩14,256 | ₩13,987 | ₩14,148 | +0.67% | 408.6만 |
|---|
| 2025.12.16 | ₩13,907 | ₩14,202 | ₩13,826 | ₩14,068 | +1.16% | 344.4만 |
|---|
| 2025.12.15 | ₩13,800 | ₩13,987 | ₩13,706 | ₩13,813 | +0.10% | 232.6만 |
|---|
| 2025.12.12 | ₩13,773 | ₩13,934 | ₩13,719 | ₩13,773 | 0.00% | 216만 |
|---|
| 2025.12.11 | ₩14,054 | ₩14,162 | ₩13,558 | ₩13,733 | -2.29% | 429.6만 |
|---|
| 2025.12.10 | ₩14,242 | ₩14,336 | ₩14,014 | ₩14,028 | -1.51% | 219.4만 |
|---|
| 2025.12.09 | ₩14,457 | ₩14,604 | ₩14,135 | ₩14,189 | -1.86% | 241만 |
|---|
| 2025.12.08 | ₩14,484 | ₩14,752 | ₩14,309 | ₩14,336 | -1.02% | 356.1만 |
|---|
| 2025.12.05 | ₩14,269 | ₩14,484 | ₩14,162 | ₩14,457 | +1.32% | 322.6만 |
|---|
| 2025.12.04 | ₩14,202 | ₩14,376 | ₩14,121 | ₩14,269 | +0.47% | 299만 |
|---|
| 2025.12.03 | ₩14,698 | ₩14,738 | ₩14,054 | ₩14,229 | -3.19% | 401.1만 |
|---|
| 2025.12.02 | ₩15,020 | ₩15,020 | ₩14,658 | ₩14,738 | -1.88% | 185.2만 |
|---|
| 2025.12.01 | ₩14,859 | ₩15,007 | ₩14,765 | ₩14,859 | 0.00% | 266.8만 |
|---|
| 2025.11.28 | ₩15,007 | ₩15,074 | ₩14,752 | ₩14,926 | -0.54% | 121.7만 |
|---|
| 2025.11.26 | ₩15,074 | ₩15,194 | ₩14,886 | ₩14,913 | -1.07% | 188.6만 |
|---|
| 2025.11.25 | ₩15,208 | ₩15,261 | ₩14,899 | ₩15,087 | -0.79% | 748.8만 |
|---|
| 2025.11.24 | ₩14,484 | ₩15,181 | ₩14,349 | ₩15,087 | +4.17% | 667.2만 |
|---|
| 2025.11.21 | ₩14,135 | ₩14,564 | ₩13,987 | ₩14,484 | +2.47% | 800.4만 |
|---|
| 2025.11.20 | ₩14,282 | ₩14,430 | ₩14,001 | ₩14,054 | -1.60% | 291.8만 |
|---|
| 2025.11.19 | ₩14,202 | ₩14,229 | ₩13,907 | ₩14,068 | -0.94% | 281.4만 |
|---|
| 2025.11.18 | ₩14,081 | ₩14,363 | ₩13,947 | ₩14,175 | +0.67% | 518.5만 |
|---|
| 2025.11.17 | ₩14,417 | ₩14,752 | ₩13,907 | ₩14,068 | -2.42% | 323.3만 |
|---|
| 2025.11.14 | ₩13,853 | ₩14,054 | ₩13,666 | ₩13,987 | +0.97% | 284만 |
|---|
| 2025.11.13 | ₩14,054 | ₩14,095 | ₩13,652 | ₩13,867 | -1.34% | 350.8만 |
|---|
| 2025.11.12 | ₩13,746 | ₩14,189 | ₩13,558 | ₩14,095 | +2.54% | 414.5만 |
|---|
| 2025.11.11 | ₩13,263 | ₩13,733 | ₩13,236 | ₩13,692 | +3.24% | 411.1만 |
|---|
| 2025.11.10 | ₩12,888 | ₩13,719 | ₩12,687 | ₩13,290 | +3.12% | 1050만 |
|---|
| 2025.11.07 | ₩11,868 | ₩12,821 | ₩10,755 | ₩12,646 | +6.55% | 545.9만 |
|---|
| 2025.11.06 | ₩12,271 | ₩12,432 | ₩12,164 | ₩12,217 | -0.44% | 244.3만 |
|---|
| 2025.11.05 | ₩12,391 | ₩12,445 | ₩12,164 | ₩12,432 | +0.32% | 247만 |
|---|
| 2025.11.04 | ₩12,123 | ₩12,552 | ₩12,123 | ₩12,298 | +1.44% | 462.8만 |
|---|
| 2025.11.03 | ₩12,365 | ₩12,391 | ₩12,150 | ₩12,298 | -0.54% | 247만 |
|---|
| 2025.10.31 | ₩12,378 | ₩12,579 | ₩12,311 | ₩12,432 | +0.43% | 390.9만 |
|---|
| 2025.10.30 | ₩12,003 | ₩12,445 | ₩12,003 | ₩12,405 | +3.35% | 402.9만 |
|---|
| 2025.10.29 | ₩11,801 | ₩12,311 | ₩11,801 | ₩12,003 | +1.70% | 403.2만 |
|---|
| 2025.10.28 | ₩11,815 | ₩11,855 | ₩11,573 | ₩11,842 | +0.23% | 180만 |
|---|
| 2025.10.27 | ₩11,801 | ₩11,976 | ₩11,721 | ₩11,734 | -0.57% | 190.9만 |
|---|
| 2025.10.24 | ₩11,815 | ₩11,976 | ₩11,721 | ₩11,842 | +0.23% | 196.7만 |
|---|
| 2025.10.23 | ₩11,560 | ₩11,761 | ₩11,533 | ₩11,694 | +1.16% | 123.5만 |
|---|
| 2025.10.22 | ₩11,654 | ₩11,708 | ₩11,480 | ₩11,667 | +0.12% | 204.5만 |
|---|
| 2025.10.21 | ₩11,801 | ₩11,801 | ₩11,480 | ₩11,547 | -2.16% | 133.7만 |
|---|
| 2025.10.20 | ₩11,640 | ₩11,801 | ₩11,560 | ₩11,761 | +1.04% | 129.6만 |
|---|
| 2025.10.17 | ₩11,600 | ₩11,748 | ₩11,520 | ₩11,640 | +0.35% | 218.8만 |
|---|
| 2025.10.16 | ₩11,815 | ₩11,868 | ₩11,480 | ₩11,614 | -1.70% | 194.5만 |
|---|
| 2025.10.15 | ₩11,734 | ₩11,828 | ₩11,573 | ₩11,815 | +0.69% | 151.7만 |
|---|
| 2025.10.14 | ₩11,681 | ₩11,949 | ₩11,573 | ₩11,721 | +0.34% | 268.7만 |
|---|
| 2025.10.13 | ₩11,520 | ₩11,775 | ₩11,520 | ₩11,694 | +1.51% | 195.8만 |
|---|
| 2025.10.10 | ₩11,936 | ₩11,936 | ₩11,520 | ₩11,520 | -3.48% | 296.6만 |
|---|