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 | ₩14,779 | ₩14,886 | ₩13,062 | ₩13,572 | -8.17% | 3946.5만 |
| 2026.09.28–2026.10.02 | ₩14,766 | ₩14,967 | ₩14,175 | ₩14,564 | -1.36% | 2800만 |
| 2026.09.21–2026.09.25 | ₩15,369 | ₩15,517 | ₩14,578 | ₩14,900 | -3.05% | 1617.1만 |
| 2026.09.14–2026.09.18 | ₩16,361 | ₩16,603 | ₩15,315 | ₩15,356 | -6.15% | 2356.2만 |
| 2026.09.08–2026.09.11 | ₩15,745 | ₩17,153 | ₩15,691 | ₩16,281 | +3.41% | 1788.4만 |
| 2026.08.31–2026.09.04 | ₩15,543 | ₩16,281 | ₩15,543 | ₩15,785 | +1.55% | 2275.5만 |
| 2026.08.24–2026.08.28 | ₩16,013 | ₩16,589 | ₩15,691 | ₩15,718 | -1.84% | 2148.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,724 |
| ₩16,911 |
| ₩15,597 |
| ₩15,825 |
| -5.37% |
| 2074.2만 |
| 2026.08.10–2026.08.14 | ₩18,923 | ₩19,218 | ₩16,630 | ₩16,952 | -10.42% | 4178.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,593 | ₩20,023 | ₩18,574 | ₩19,070 | -2.67% | 2116만 |
|---|
| 2026.07.27–2026.07.31 | ₩20,385 | ₩21,002 | ₩19,151 | ₩19,580 | -3.95% | 2535.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,063 | ₩20,492 | ₩19,272 | ₩20,318 | +1.27% | 2033만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,593 | ₩21,163 | ₩18,601 | ₩20,130 | +2.74% | 2813.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,256 | ₩21,377 | ₩18,534 | ₩19,325 | -9.09% | 2935.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,069 | ₩21,873 | ₩20,760 | ₩21,283 | +1.02% | 1417.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,239 | ₩21,230 | ₩18,172 | ₩21,069 | +15.51% | 3677만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,628 | ₩19,178 | ₩18,038 | ₩18,306 | -1.73% | 1849.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩16,616 | ₩18,011 | ₩15,745 | ₩18,011 | +8.39% | 2339만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,019 | ₩17,112 | ₩15,704 | ₩16,549 | -2.76% | 2564.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩17,877 | ₩18,252 | ₩17,247 | ₩17,260 | -3.45% | 1032.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,407 | ₩18,185 | ₩17,407 | ₩17,837 | +2.47% | 1534.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,488 | ₩17,877 | ₩16,898 | ₩17,488 | 0.00% | 1906.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,017 | ₩19,312 | ₩16,978 | ₩17,407 | -8.46% | 2306.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,561 | ₩19,526 | ₩18,561 | ₩19,205 | +3.47% | 1307.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,346 | ₩18,695 | ₩17,542 | ₩18,614 | +1.46% | 1394만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,118 | ₩19,151 | ₩17,931 | ₩18,427 | +1.70% | 1370만 |
|---|
| 2026.04.06–2026.04.10 | ₩18,480 | ₩19,191 | ₩17,904 | ₩18,172 | -1.67% | 1474.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩18,695 | ₩18,963 | ₩17,837 | ₩18,708 | +0.07% | 2041.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,614 | ₩19,003 | ₩18,239 | ₩18,534 | -0.43% | 1283.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,044 | ₩19,567 | ₩18,346 | ₩18,427 | -3.24% | 1692.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,821 | ₩19,956 | ₩18,507 | ₩18,695 | -5.68% | 2253.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,505 | ₩20,572 | ₩19,084 | ₩19,969 | -2.62% | 2051.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,210 | ₩21,055 | ₩19,929 | ₩20,519 | +1.53% | 1956.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩22,128 | ₩22,919 | ₩19,486 | ₩19,982 | -9.70% | 3444.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,592 | ₩22,799 | ₩21,511 | ₩22,142 | +2.55% | 2932.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,197 | ₩21,954 | ₩19,929 | ₩21,619 | +7.04% | 3878.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩17,273 | ₩20,197 | ₩17,059 | ₩20,117 | +16.46% | 3196.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,308 | ₩17,555 | ₩16,093 | ₩17,367 | +6.50% | 2362.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,819 | ₩16,509 | ₩14,524 | ₩16,361 | +10.41% | 2662.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩14,618 | ₩15,610 | ₩14,202 | ₩14,766 | +1.01% | 2004.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩14,591 | ₩14,752 | ₩14,189 | ₩14,538 | -0.37% | 766.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩14,403 | ₩14,980 | ₩14,377 | ₩14,605 | +1.40% | 933.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,800 | ₩14,497 | ₩13,706 | ₩14,470 | +4.86% | 1618.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩14,484 | ₩14,752 | ₩13,559 | ₩13,773 | -4.91% | 1462만 |
|---|
| 2025.12.01–2025.12.05 | ₩14,859 | ₩15,020 | ₩14,055 | ₩14,457 | -2.71% | 1474.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩14,484 | ₩15,262 | ₩14,350 | ₩14,926 | +3.06% | 1726.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩14,417 | ₩14,752 | ₩13,907 | ₩14,484 | +0.47% | 2215.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩12,888 | ₩14,189 | ₩12,687 | ₩13,988 | +8.53% | 2510.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,365 | ₩12,821 | ₩10,756 | ₩12,647 | +2.28% | 1747.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,802 | ₩12,580 | ₩11,574 | ₩12,432 | +5.34% | 1568만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,641 | ₩11,976 | ₩11,480 | ₩11,842 | +1.73% | 788만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,520 | ₩11,949 | ₩11,480 | ₩11,641 | +1.05% | 1029.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,936 | ₩11,936 | ₩11,520 | ₩11,520 | -3.48% | 296.6만 |
|---|