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 | ₩14,780 | ₩14,887 | ₩13,063 | ₩13,573 | -8.17% | 3946.5만 |
| 2026.09.28–2026.10.02 | ₩14,767 | ₩14,968 | ₩14,177 | ₩14,566 | -1.36% | 2800만 |
| 2026.09.21–2026.09.25 | ₩15,370 | ₩15,518 | ₩14,579 | ₩14,901 | -3.05% | 1617.1만 |
| 2026.09.14–2026.09.18 | ₩16,363 | ₩16,604 | ₩15,317 | ₩15,357 | -6.15% | 2356.2만 |
| 2026.09.08–2026.09.11 | ₩15,746 | ₩17,154 | ₩15,692 | ₩16,282 | +3.41% | 1788.4만 |
| 2026.08.31–2026.09.04 | ₩15,545 | ₩16,282 | ₩15,545 | ₩15,786 | +1.55% | 2275.5만 |
| 2026.08.24–2026.08.28 | ₩16,014 | ₩16,591 | ₩15,692 | ₩15,719 | -1.84% | 2148.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,725 |
| ₩16,913 |
| ₩15,598 |
| ₩15,826 |
| -5.37% |
| 2074.2만 |
| 2026.08.10–2026.08.14 | ₩18,924 | ₩19,220 | ₩16,631 | ₩16,953 | -10.42% | 4178.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,595 | ₩20,024 | ₩18,576 | ₩19,072 | -2.67% | 2116만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,386 | ₩21,003 | ₩19,152 | ₩19,582 | -3.95% | 2535.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,065 | ₩20,494 | ₩19,273 | ₩20,319 | +1.27% | 2033만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,595 | ₩21,164 | ₩18,603 | ₩20,132 | +2.74% | 2813.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,258 | ₩21,379 | ₩18,536 | ₩19,327 | -9.09% | 2935.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,070 | ₩21,875 | ₩20,762 | ₩21,285 | +1.02% | 1417.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,240 | ₩21,231 | ₩18,173 | ₩21,070 | +15.51% | 3677만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,629 | ₩19,179 | ₩18,039 | ₩18,308 | -1.73% | 1849.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,618 | ₩18,012 | ₩15,746 | ₩18,012 | +8.39% | 2339만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,020 | ₩17,114 | ₩15,706 | ₩16,551 | -2.76% | 2564.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,878 | ₩18,254 | ₩17,248 | ₩17,261 | -3.45% | 1032.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,409 | ₩18,187 | ₩17,409 | ₩17,838 | +2.47% | 1534.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,489 | ₩17,878 | ₩16,899 | ₩17,489 | 0.00% | 1906.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,018 | ₩19,313 | ₩16,980 | ₩17,409 | -8.46% | 2306.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,562 | ₩19,528 | ₩18,562 | ₩19,206 | +3.47% | 1307.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,348 | ₩18,696 | ₩17,543 | ₩18,616 | +1.46% | 1394만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,120 | ₩19,152 | ₩17,932 | ₩18,428 | +1.70% | 1370만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,482 | ₩19,193 | ₩17,905 | ₩18,173 | -1.67% | 1474.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,696 | ₩18,965 | ₩17,838 | ₩18,710 | +0.07% | 2041.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,616 | ₩19,005 | ₩18,240 | ₩18,536 | -0.43% | 1283.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,045 | ₩19,568 | ₩18,348 | ₩18,428 | -3.24% | 1692.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,823 | ₩19,957 | ₩18,509 | ₩18,696 | -5.68% | 2253.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,507 | ₩20,574 | ₩19,085 | ₩19,971 | -2.62% | 2051.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,212 | ₩21,057 | ₩19,930 | ₩20,521 | +1.53% | 1956.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,130 | ₩22,921 | ₩19,488 | ₩19,984 | -9.70% | 3444.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,593 | ₩22,801 | ₩21,513 | ₩22,143 | +2.55% | 2932.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,199 | ₩21,956 | ₩19,930 | ₩21,620 | +7.04% | 3878.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,275 | ₩20,199 | ₩17,060 | ₩20,118 | +16.46% | 3196.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,309 | ₩17,556 | ₩16,095 | ₩17,369 | +6.50% | 2362.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,820 | ₩16,510 | ₩14,525 | ₩16,363 | +10.41% | 2662.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,619 | ₩15,612 | ₩14,203 | ₩14,767 | +1.01% | 2004.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,592 | ₩14,753 | ₩14,190 | ₩14,539 | -0.37% | 766.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,405 | ₩14,981 | ₩14,378 | ₩14,606 | +1.40% | 933.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,801 | ₩14,498 | ₩13,707 | ₩14,472 | +4.86% | 1618.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,485 | ₩14,753 | ₩13,560 | ₩13,774 | -4.91% | 1462만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,861 | ₩15,022 | ₩14,056 | ₩14,458 | -2.71% | 1474.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,485 | ₩15,263 | ₩14,351 | ₩14,928 | +3.06% | 1726.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,418 | ₩14,753 | ₩13,908 | ₩14,485 | +0.47% | 2215.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,889 | ₩14,190 | ₩12,688 | ₩13,989 | +8.53% | 2510.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,366 | ₩12,822 | ₩10,757 | ₩12,648 | +2.28% | 1747.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,803 | ₩12,581 | ₩11,575 | ₩12,433 | +5.34% | 1568만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,642 | ₩11,977 | ₩11,481 | ₩11,843 | +1.73% | 788만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,521 | ₩11,950 | ₩11,481 | ₩11,642 | +1.05% | 1029.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,937 | ₩11,937 | ₩11,521 | ₩11,521 | -3.48% | 296.6만 |
|---|