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 | ₩14,767 | ₩14,874 | ₩13,052 | ₩13,561 | -8.17% | 3946.5만 |
| 2026.09.28–2026.10.02 | ₩14,754 | ₩14,955 | ₩14,164 | ₩14,553 | -1.36% | 2800만 |
| 2026.09.21–2026.09.25 | ₩15,357 | ₩15,504 | ₩14,566 | ₩14,888 | -3.05% | 1617.1만 |
| 2026.09.14–2026.09.18 | ₩16,348 | ₩16,589 | ₩15,303 | ₩15,343 | -6.15% | 2356.2만 |
| 2026.09.08–2026.09.11 | ₩15,732 | ₩17,139 | ₩15,678 | ₩16,268 | +3.41% | 1788.4만 |
| 2026.08.31–2026.09.04 | ₩15,531 | ₩16,268 | ₩15,531 | ₩15,772 | +1.55% | 2275.5만 |
| 2026.08.24–2026.08.28 | ₩16,000 | ₩16,576 | ₩15,678 | ₩15,705 | -1.84% | 2148.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,710 |
| ₩16,898 |
| ₩15,584 |
| ₩15,812 |
| -5.37% |
| 2074.2만 |
| 2026.08.10–2026.08.14 | ₩18,908 | ₩19,202 | ₩16,616 | ₩16,938 | -10.42% | 4178.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,578 | ₩20,006 | ₩18,559 | ₩19,055 | -2.67% | 2116만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,368 | ₩20,985 | ₩19,135 | ₩19,564 | -3.95% | 2535.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,047 | ₩20,476 | ₩19,256 | ₩20,301 | +1.27% | 2033만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,578 | ₩21,146 | ₩18,586 | ₩20,114 | +2.74% | 2813.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,239 | ₩21,360 | ₩18,519 | ₩19,310 | -9.09% | 2935.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,052 | ₩21,856 | ₩20,744 | ₩21,266 | +1.02% | 1417.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,224 | ₩21,213 | ₩18,157 | ₩21,052 | +15.51% | 3677만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,613 | ₩19,162 | ₩18,023 | ₩18,291 | -1.73% | 1849.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,603 | ₩17,996 | ₩15,732 | ₩17,996 | +8.39% | 2339만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,005 | ₩17,099 | ₩15,692 | ₩16,536 | -2.76% | 2564.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,862 | ₩18,238 | ₩17,233 | ₩17,246 | -3.45% | 1032.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,393 | ₩18,171 | ₩17,393 | ₩17,822 | +2.47% | 1534.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,474 | ₩17,862 | ₩16,884 | ₩17,474 | 0.00% | 1906.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,001 | ₩19,296 | ₩16,965 | ₩17,393 | -8.46% | 2306.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,546 | ₩19,511 | ₩18,546 | ₩19,189 | +3.47% | 1307.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,331 | ₩18,680 | ₩17,527 | ₩18,599 | +1.46% | 1394만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,104 | ₩19,135 | ₩17,916 | ₩18,412 | +1.70% | 1370만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,465 | ₩19,176 | ₩17,889 | ₩18,157 | -1.67% | 1474.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,680 | ₩18,948 | ₩17,822 | ₩18,693 | +0.07% | 2041.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,599 | ₩18,988 | ₩18,224 | ₩18,519 | -0.43% | 1283.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,028 | ₩19,551 | ₩18,331 | ₩18,412 | -3.24% | 1692.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,805 | ₩19,939 | ₩18,492 | ₩18,680 | -5.68% | 2253.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,489 | ₩20,556 | ₩19,068 | ₩19,953 | -2.62% | 2051.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,194 | ₩21,038 | ₩19,913 | ₩20,502 | +1.53% | 1956.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,110 | ₩22,901 | ₩19,470 | ₩19,966 | -9.70% | 3444.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,574 | ₩22,780 | ₩21,494 | ₩22,124 | +2.55% | 2932.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,181 | ₩21,936 | ₩19,913 | ₩21,601 | +7.04% | 3878.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,259 | ₩20,181 | ₩17,045 | ₩20,100 | +16.46% | 3196.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,295 | ₩17,541 | ₩16,080 | ₩17,353 | +6.50% | 2362.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,807 | ₩16,496 | ₩14,512 | ₩16,348 | +10.41% | 2662.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,606 | ₩15,598 | ₩14,191 | ₩14,754 | +1.01% | 2004.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,579 | ₩14,740 | ₩14,177 | ₩14,526 | -0.37% | 766.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,392 | ₩14,968 | ₩14,365 | ₩14,593 | +1.40% | 933.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,789 | ₩14,486 | ₩13,695 | ₩14,459 | +4.86% | 1618.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,472 | ₩14,740 | ₩13,548 | ₩13,762 | -4.91% | 1462만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,847 | ₩15,008 | ₩14,043 | ₩14,445 | -2.71% | 1474.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,472 | ₩15,249 | ₩14,338 | ₩14,914 | +3.06% | 1726.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,405 | ₩14,740 | ₩13,896 | ₩14,472 | +0.47% | 2215.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,878 | ₩14,177 | ₩12,677 | ₩13,976 | +8.53% | 2510.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,355 | ₩12,811 | ₩10,747 | ₩12,636 | +2.28% | 1747.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,792 | ₩12,569 | ₩11,564 | ₩12,422 | +5.34% | 1568만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,631 | ₩11,966 | ₩11,471 | ₩11,832 | +1.73% | 788만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,511 | ₩11,940 | ₩11,471 | ₩11,631 | +1.05% | 1029.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,926 | ₩11,926 | ₩11,511 | ₩11,511 | -3.48% | 296.6만 |
|---|