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 | ₩13,869 | ₩14,003 | ₩13,052 | ₩13,561 | -2.22% | 1882.5만 |
| 2026.10.08 | ₩14,378 | ₩14,727 | ₩14,352 | ₩14,593 | +1.49% | 505.9만 |
| 2026.10.07 | ₩14,687 | ₩14,834 | ₩14,432 | ₩14,432 | -1.73% | 660.4만 |
| 2026.10.06 | ₩14,177 | ₩14,821 | ₩14,151 | ₩14,606 | +3.02% | 457.4만 |
| 2026.10.05 | ₩14,767 | ₩14,874 | ₩14,110 | ₩14,110 | -4.45% | 440.2만 |
| 2026.10.02 | ₩14,620 | ₩14,807 | ₩14,392 | ₩14,553 | -0.46% | 695.4만 |
| 2026.10.01 | ₩14,593 | ₩14,700 | ₩14,164 | ₩14,526 | -0.46% | 602.4만 |
| 2026.09.30 | ₩14,874 | ₩14,888 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,512 |
| -2.43% |
| 676.1만 |
| 2026.09.29 | ₩14,727 | ₩14,914 | ₩14,459 | ₩14,713 | -0.09% | 447.6만 |
|---|
| 2026.09.28 | ₩14,754 | ₩14,955 | ₩14,633 | ₩14,794 | +0.27% | 378.6만 |
|---|
| 2026.09.25 | ₩14,901 | ₩14,955 | ₩14,566 | ₩14,888 | -0.09% | 328.9만 |
|---|
| 2026.09.24 | ₩14,968 | ₩15,062 | ₩14,794 | ₩14,834 | -0.90% | 296.9만 |
|---|
| 2026.09.23 | ₩15,223 | ₩15,223 | ₩14,888 | ₩14,968 | -1.67% | 251.3만 |
|---|
| 2026.09.22 | ₩15,316 | ₩15,504 | ₩15,209 | ₩15,263 | -0.35% | 438.7만 |
|---|
| 2026.09.21 | ₩15,357 | ₩15,491 | ₩15,169 | ₩15,249 | -0.70% | 301.3만 |
|---|
| 2026.09.18 | ₩15,477 | ₩15,625 | ₩15,303 | ₩15,343 | -0.87% | 741.5만 |
|---|
| 2026.09.17 | ₩15,678 | ₩15,759 | ₩15,450 | ₩15,517 | -1.03% | 424.2만 |
|---|
| 2026.09.16 | ₩15,839 | ₩16,134 | ₩15,625 | ₩15,638 | -1.27% | 334.2만 |
|---|
| 2026.09.15 | ₩16,134 | ₩16,134 | ₩15,424 | ₩15,879 | -1.58% | 604.2만 |
|---|
| 2026.09.14 | ₩16,348 | ₩16,589 | ₩15,960 | ₩15,960 | -2.38% | 252.2만 |
|---|
| 2026.09.11 | ₩16,496 | ₩16,723 | ₩16,053 | ₩16,268 | -1.38% | 558.1만 |
|---|
| 2026.09.10 | ₩16,616 | ₩17,139 | ₩16,241 | ₩16,348 | -1.61% | 557만 |
|---|
| 2026.09.09 | ₩16,254 | ₩16,388 | ₩16,080 | ₩16,268 | +0.08% | 246.7만 |
|---|
| 2026.09.08 | ₩15,732 | ₩16,429 | ₩15,678 | ₩16,201 | +2.98% | 426.7만 |
|---|
| 2026.09.04 | ₩15,879 | ₩16,268 | ₩15,745 | ₩15,772 | -0.68% | 322.3만 |
|---|
| 2026.09.03 | ₩16,053 | ₩16,107 | ₩15,745 | ₩16,000 | -0.33% | 444.1만 |
|---|
| 2026.09.02 | ₩15,933 | ₩16,174 | ₩15,772 | ₩15,973 | +0.25% | 351.6만 |
|---|
| 2026.09.01 | ₩15,879 | ₩16,187 | ₩15,826 | ₩15,946 | +0.42% | 689.7만 |
|---|
| 2026.08.31 | ₩15,531 | ₩16,094 | ₩15,531 | ₩15,799 | +1.73% | 467.8만 |
|---|
| 2026.08.28 | ₩16,281 | ₩16,362 | ₩15,678 | ₩15,705 | -3.54% | 545만 |
|---|
| 2026.08.27 | ₩16,254 | ₩16,469 | ₩15,986 | ₩16,201 | -0.33% | 337.4만 |
|---|
| 2026.08.26 | ₩16,402 | ₩16,576 | ₩16,134 | ₩16,348 | -0.33% | 290.2만 |
|---|
| 2026.08.25 | ₩16,321 | ₩16,496 | ₩16,040 | ₩16,348 | +0.16% | 518.3만 |
|---|
| 2026.08.24 | ₩16,000 | ₩16,321 | ₩15,812 | ₩16,241 | +1.51% | 457.3만 |
|---|
| 2026.08.21 | ₩15,745 | ₩15,960 | ₩15,584 | ₩15,812 | +0.43% | 586.4만 |
|---|
| 2026.08.20 | ₩16,281 | ₩16,603 | ₩15,785 | ₩15,826 | -2.80% | 389.2만 |
|---|
| 2026.08.19 | ₩16,616 | ₩16,750 | ₩16,201 | ₩16,241 | -2.26% | 345.7만 |
|---|
| 2026.08.18 | ₩16,496 | ₩16,670 | ₩16,187 | ₩16,375 | -0.73% | 361.3만 |
|---|
| 2026.08.17 | ₩16,710 | ₩16,898 | ₩16,308 | ₩16,388 | -1.92% | 391.7만 |
|---|
| 2026.08.14 | ₩16,764 | ₩17,179 | ₩16,697 | ₩16,938 | +1.04% | 358.4만 |
|---|
| 2026.08.13 | ₩17,675 | ₩17,849 | ₩16,777 | ₩16,817 | -4.85% | 547.1만 |
|---|
| 2026.08.12 | ₩17,018 | ₩17,621 | ₩16,616 | ₩17,393 | +2.20% | 758.8만 |
|---|
| 2026.08.11 | ₩18,787 | ₩19,202 | ₩16,790 | ₩16,817 | -10.49% | 1671만 |
|---|
| 2026.08.10 | ₩18,908 | ₩18,961 | ₩17,956 | ₩18,345 | -2.98% | 843만 |
|---|
| 2026.08.07 | ₩19,189 | ₩19,444 | ₩19,015 | ₩19,055 | -0.70% | 405.2만 |
|---|
| 2026.08.06 | ₩19,631 | ₩19,953 | ₩19,229 | ₩19,243 | -1.98% | 276.8만 |
|---|
| 2026.08.05 | ₩18,934 | ₩19,671 | ₩18,854 | ₩19,336 | +2.12% | 319.1만 |
|---|
| 2026.08.04 | ₩19,109 | ₩19,269 | ₩18,559 | ₩19,068 | -0.21% | 559.7만 |
|---|
| 2026.08.03 | ₩19,578 | ₩20,006 | ₩19,229 | ₩19,256 | -1.64% | 555.2만 |
|---|
| 2026.07.31 | ₩19,685 | ₩19,752 | ₩19,135 | ₩19,564 | -0.61% | 369.4만 |
|---|
| 2026.07.30 | ₩19,899 | ₩19,926 | ₩19,310 | ₩19,591 | -1.55% | 538.4만 |
|---|
| 2026.07.29 | ₩20,409 | ₩20,610 | ₩19,846 | ₩19,913 | -2.43% | 372만 |
|---|
| 2026.07.28 | ₩20,971 | ₩20,971 | ₩20,221 | ₩20,596 | -1.79% | 462.9만 |
|---|
| 2026.07.27 | ₩20,368 | ₩20,985 | ₩20,342 | ₩20,730 | +1.78% | 792.4만 |
|---|
| 2026.07.24 | ₩19,685 | ₩20,476 | ₩19,551 | ₩20,301 | +3.13% | 499.1만 |
|---|
| 2026.07.23 | ₩19,430 | ₩19,779 | ₩19,256 | ₩19,430 | 0.00% | 367.1만 |
|---|
| 2026.07.22 | ₩20,449 | ₩20,449 | ₩19,497 | ₩19,631 | -4.00% | 389.1만 |
|---|
| 2026.07.21 | ₩20,006 | ₩20,395 | ₩19,899 | ₩20,355 | +1.74% | 372.8만 |
|---|
| 2026.07.20 | ₩20,047 | ₩20,355 | ₩19,832 | ₩20,006 | -0.20% | 404.9만 |
|---|
| 2026.07.17 | ₩20,918 | ₩21,146 | ₩20,047 | ₩20,114 | -3.84% | 503.1만 |
|---|
| 2026.07.16 | ₩19,068 | ₩20,543 | ₩19,068 | ₩20,476 | +7.38% | 806만 |
|---|
| 2026.07.15 | ₩18,733 | ₩19,591 | ₩18,733 | ₩19,189 | +2.43% | 505.3만 |
|---|
| 2026.07.14 | ₩18,988 | ₩19,109 | ₩18,586 | ₩19,015 | +0.14% | 525만 |
|---|
| 2026.07.13 | ₩19,578 | ₩20,261 | ₩19,216 | ₩19,296 | -1.44% | 474.5만 |
|---|
| 2026.07.10 | ₩19,323 | ₩19,430 | ₩18,519 | ₩19,310 | -0.07% | 1245.9만 |
|---|
| 2026.07.09 | ₩20,141 | ₩20,610 | ₩20,020 | ₩20,476 | +1.66% | 304.9만 |
|---|
| 2026.07.08 | ₩20,543 | ₩20,851 | ₩19,725 | ₩20,114 | -2.09% | 583.3만 |
|---|
| 2026.07.07 | ₩20,931 | ₩21,226 | ₩20,529 | ₩20,663 | -1.28% | 344만 |
|---|
| 2026.07.06 | ₩21,239 | ₩21,360 | ₩20,556 | ₩20,864 | -1.77% | 457.8만 |
|---|
| 2026.07.02 | ₩21,226 | ₩21,641 | ₩20,971 | ₩21,266 | +0.19% | 190.5만 |
|---|
| 2026.07.01 | ₩21,534 | ₩21,655 | ₩20,958 | ₩21,199 | -1.56% | 318.9만 |
|---|
| 2026.06.30 | ₩21,253 | ₩21,856 | ₩21,052 | ₩21,561 | +1.45% | 408.9만 |
|---|
| 2026.06.29 | ₩21,052 | ₩21,440 | ₩20,744 | ₩21,253 | +0.95% | 499.3만 |
|---|
| 2026.06.26 | ₩20,757 | ₩21,213 | ₩20,476 | ₩21,052 | +1.42% | 1718.2만 |
|---|
| 2026.06.25 | ₩19,859 | ₩20,690 | ₩19,698 | ₩20,650 | +3.98% | 655.6만 |
|---|
| 2026.06.24 | ₩18,733 | ₩20,167 | ₩18,613 | ₩19,685 | +5.08% | 684.7만 |
|---|
| 2026.06.23 | ₩18,680 | ₩18,961 | ₩18,412 | ₩18,546 | -0.72% | 323.6만 |
|---|
| 2026.06.22 | ₩18,224 | ₩18,760 | ₩18,157 | ₩18,747 | +2.87% | 294.9만 |
|---|
| 2026.06.18 | ₩18,506 | ₩18,827 | ₩18,023 | ₩18,291 | -1.16% | 353.8만 |
|---|
| 2026.06.17 | ₩18,358 | ₩18,707 | ₩18,171 | ₩18,251 | -0.58% | 372.4만 |
|---|
| 2026.06.16 | ₩18,398 | ₩18,814 | ₩18,251 | ₩18,425 | +0.15% | 613.9만 |
|---|
| 2026.06.15 | ₩18,613 | ₩19,162 | ₩18,037 | ₩18,238 | -2.02% | 509.7만 |
|---|
| 2026.06.12 | ₩17,393 | ₩17,996 | ₩17,192 | ₩17,996 | +3.47% | 341.6만 |
|---|
| 2026.06.11 | ₩17,715 | ₩17,849 | ₩17,340 | ₩17,340 | -2.12% | 340.9만 |
|---|
| 2026.06.10 | ₩17,393 | ₩17,702 | ₩17,233 | ₩17,554 | +0.92% | 498.4만 |
|---|
| 2026.06.09 | ₩16,348 | ₩17,460 | ₩16,254 | ₩17,233 | +5.41% | 648.8만 |
|---|
| 2026.06.08 | ₩16,603 | ₩16,603 | ₩15,732 | ₩15,906 | -4.20% | 509.2만 |
|---|
| 2026.06.05 | ₩16,174 | ₩16,764 | ₩16,174 | ₩16,536 | +2.24% | 430.1만 |
|---|
| 2026.06.04 | ₩16,576 | ₩16,710 | ₩15,692 | ₩15,933 | -3.88% | 633만 |
|---|
| 2026.06.03 | ₩16,187 | ₩16,469 | ₩16,134 | ₩16,415 | +1.41% | 380.5만 |
|---|
| 2026.06.02 | ₩16,375 | ₩16,643 | ₩15,946 | ₩16,147 | -1.39% | 508만 |
|---|
| 2026.06.01 | ₩17,005 | ₩17,099 | ₩16,308 | ₩16,335 | -3.94% | 613.3만 |
|---|
| 2026.05.29 | ₩17,393 | ₩17,621 | ₩17,233 | ₩17,246 | -0.85% | 283.3만 |
|---|
| 2026.05.28 | ₩18,023 | ₩18,104 | ₩17,420 | ₩17,460 | -3.12% | 297.6만 |
|---|
| 2026.05.27 | ₩18,090 | ₩18,238 | ₩17,889 | ₩18,090 | 0.00% | 213만 |
|---|
| 2026.05.26 | ₩17,862 | ₩18,130 | ₩17,822 | ₩18,063 | +1.13% | 238.5만 |
|---|
| 2026.05.22 | ₩18,010 | ₩18,171 | ₩17,675 | ₩17,822 | -1.04% | 216.1만 |
|---|
| 2026.05.21 | ₩17,702 | ₩18,010 | ₩17,487 | ₩17,929 | +1.29% | 280.3만 |
|---|
| 2026.05.20 | ₩17,862 | ₩18,104 | ₩17,715 | ₩17,876 | +0.08% | 330.9만 |
|---|
| 2026.05.19 | ₩17,916 | ₩18,144 | ₩17,541 | ₩17,755 | -0.90% | 307.7만 |
|---|
| 2026.05.18 | ₩17,393 | ₩17,956 | ₩17,393 | ₩17,795 | +2.31% | 399.6만 |
|---|
| 2026.05.15 | ₩17,648 | ₩17,742 | ₩17,219 | ₩17,474 | -0.99% | 457.7만 |
|---|
| 2026.05.14 | ₩17,313 | ₩17,862 | ₩17,313 | ₩17,702 | +2.24% | 366.7만 |
|---|
| 2026.05.13 | ₩17,367 | ₩17,541 | ₩16,884 | ₩17,233 | -0.77% | 339.4만 |
|---|
| 2026.05.12 | ₩17,313 | ₩17,661 | ₩17,192 | ₩17,393 | +0.46% | 268.6만 |
|---|
| 2026.05.11 | ₩17,474 | ₩17,809 | ₩16,938 | ₩17,166 | -1.76% | 474.1만 |
|---|
| 2026.05.08 | ₩18,439 | ₩18,800 | ₩17,286 | ₩17,393 | -5.67% | 511.8만 |
|---|
| 2026.05.07 | ₩17,728 | ₩18,479 | ₩16,965 | ₩18,171 | +2.49% | 984.5만 |
|---|
| 2026.05.06 | ₩18,894 | ₩19,296 | ₩18,760 | ₩19,001 | +0.57% | 358.7만 |
|---|
| 2026.05.05 | ₩18,894 | ₩18,908 | ₩18,640 | ₩18,800 | -0.50% | 175.4만 |
|---|
| 2026.05.04 | ₩19,001 | ₩19,122 | ₩18,573 | ₩18,787 | -1.13% | 276.3만 |
|---|
| 2026.05.01 | ₩19,283 | ₩19,511 | ₩19,122 | ₩19,189 | -0.49% | 257.6만 |
|---|
| 2026.04.30 | ₩18,867 | ₩19,296 | ₩18,707 | ₩19,243 | +1.99% | 354.3만 |
|---|
| 2026.04.29 | ₩18,854 | ₩19,015 | ₩18,720 | ₩18,881 | +0.14% | 238.2만 |
|---|
| 2026.04.28 | ₩18,693 | ₩19,028 | ₩18,640 | ₩18,948 | +1.36% | 252.1만 |
|---|
| 2026.04.27 | ₩18,546 | ₩18,827 | ₩18,546 | ₩18,693 | +0.79% | 205.6만 |
|---|
| 2026.04.24 | ₩18,278 | ₩18,680 | ₩18,117 | ₩18,599 | +1.76% | 213.9만 |
|---|
| 2026.04.23 | ₩18,050 | ₩18,291 | ₩17,889 | ₩18,278 | +1.26% | 213.3만 |
|---|
| 2026.04.22 | ₩17,702 | ₩18,023 | ₩17,621 | ₩17,983 | +1.59% | 360.2만 |
|---|
| 2026.04.21 | ₩18,305 | ₩18,345 | ₩17,527 | ₩17,581 | -3.95% | 264.3만 |
|---|
| 2026.04.20 | ₩18,331 | ₩18,358 | ₩17,903 | ₩18,144 | -1.02% | 342.3만 |
|---|
| 2026.04.17 | ₩18,975 | ₩19,135 | ₩18,398 | ₩18,412 | -2.97% | 331.7만 |
|---|
| 2026.04.16 | ₩18,733 | ₩18,975 | ₩18,733 | ₩18,934 | +1.07% | 290.2만 |
|---|
| 2026.04.15 | ₩18,586 | ₩18,867 | ₩18,506 | ₩18,854 | +1.44% | 250.1만 |
|---|
| 2026.04.14 | ₩18,197 | ₩18,774 | ₩18,157 | ₩18,653 | +2.50% | 293.6만 |
|---|
| 2026.04.13 | ₩18,104 | ₩18,412 | ₩17,916 | ₩18,224 | +0.67% | 204.4만 |
|---|
| 2026.04.10 | ₩18,398 | ₩18,439 | ₩17,889 | ₩18,157 | -1.31% | 314.9만 |
|---|
| 2026.04.09 | ₩18,961 | ₩19,176 | ₩18,130 | ₩18,452 | -2.69% | 439만 |
|---|
| 2026.04.08 | ₩18,988 | ₩19,109 | ₩18,733 | ₩18,921 | -0.35% | 257만 |
|---|
| 2026.04.07 | ₩18,573 | ₩18,693 | ₩18,264 | ₩18,425 | -0.79% | 273만 |
|---|
| 2026.04.06 | ₩18,465 | ₩18,881 | ₩18,305 | ₩18,613 | +0.80% | 190.2만 |
|---|
| 2026.04.02 | ₩18,171 | ₩18,747 | ₩18,157 | ₩18,693 | +2.88% | 308.2만 |
|---|
| 2026.04.01 | ₩18,546 | ₩18,948 | ₩18,345 | ₩18,573 | +0.14% | 337만 |
|---|
| 2026.03.31 | ₩18,130 | ₩18,492 | ₩17,822 | ₩18,331 | +1.11% | 984.2만 |
|---|
| 2026.03.30 | ₩18,680 | ₩18,693 | ₩17,862 | ₩17,956 | -3.87% | 412.1만 |
|---|
| 2026.03.27 | ₩18,439 | ₩18,760 | ₩18,224 | ₩18,519 | +0.44% | 253.6만 |
|---|
| 2026.03.26 | ₩18,358 | ₩18,908 | ₩18,278 | ₩18,398 | +0.22% | 236.1만 |
|---|
| 2026.03.25 | ₩18,854 | ₩18,921 | ₩18,452 | ₩18,519 | -1.78% | 254.2만 |
|---|
| 2026.03.24 | ₩18,546 | ₩18,908 | ₩18,331 | ₩18,693 | +0.79% | 274만 |
|---|
| 2026.03.23 | ₩18,599 | ₩18,988 | ₩18,318 | ₩18,613 | +0.07% | 265.9만 |
|---|
| 2026.03.20 | ₩18,921 | ₩19,068 | ₩18,331 | ₩18,412 | -2.69% | 585만 |
|---|
| 2026.03.19 | ₩18,934 | ₩19,256 | ₩18,573 | ₩18,948 | +0.07% | 305.9만 |
|---|
| 2026.03.18 | ₩19,444 | ₩19,524 | ₩19,082 | ₩19,189 | -1.31% | 284.6만 |
|---|
| 2026.03.17 | ₩19,122 | ₩19,551 | ₩18,988 | ₩19,497 | +1.96% | 292만 |
|---|
| 2026.03.16 | ₩19,028 | ₩19,417 | ₩18,894 | ₩19,001 | -0.14% | 224.9만 |
|---|
| 2026.03.13 | ₩18,733 | ₩18,988 | ₩18,519 | ₩18,680 | -0.29% | 322.4만 |
|---|
| 2026.03.12 | ₩19,001 | ₩19,457 | ₩18,626 | ₩18,626 | -1.97% | 531.3만 |
|---|
| 2026.03.11 | ₩19,028 | ₩19,511 | ₩18,921 | ₩19,417 | +2.04% | 372.6만 |
|---|
| 2026.03.10 | ₩19,939 | ₩19,939 | ₩19,149 | ₩19,189 | -3.76% | 464.8만 |
|---|
| 2026.03.09 | ₩19,805 | ₩19,886 | ₩18,492 | ₩19,363 | -2.23% | 562.4만 |
|---|
| 2026.03.06 | ₩19,243 | ₩19,966 | ₩19,068 | ₩19,953 | +3.69% | 336.1만 |
|---|
| 2026.03.05 | ₩19,980 | ₩20,073 | ₩19,403 | ₩19,738 | -1.21% | 557만 |
|---|
| 2026.03.04 | ₩19,980 | ₩20,328 | ₩19,671 | ₩20,194 | +1.07% | 360.7만 |
|---|
| 2026.03.03 | ₩19,899 | ₩20,355 | ₩19,645 | ₩20,087 | +0.94% | 369.1만 |
|---|
| 2026.03.02 | ₩20,489 | ₩20,556 | ₩20,100 | ₩20,275 | -1.05% | 429.1만 |
|---|
| 2026.02.27 | ₩20,181 | ₩20,811 | ₩20,154 | ₩20,502 | +1.59% | 535.3만 |
|---|
| 2026.02.26 | ₩20,355 | ₩20,422 | ₩19,913 | ₩20,328 | -0.13% | 363.4만 |
|---|
| 2026.02.25 | ₩20,757 | ₩20,770 | ₩20,181 | ₩20,261 | -2.39% | 241.3만 |
|---|
| 2026.02.24 | ₩20,502 | ₩20,744 | ₩20,221 | ₩20,583 | +0.39% | 356.5만 |
|---|
| 2026.02.23 | ₩20,194 | ₩21,038 | ₩20,114 | ₩20,690 | +2.46% | 459.7만 |
|---|
| 2026.02.20 | ₩19,752 | ₩20,221 | ₩19,470 | ₩19,966 | +1.09% | 667.4만 |
|---|
| 2026.02.19 | ₩20,677 | ₩21,320 | ₩19,832 | ₩20,033 | -3.11% | 1223.2만 |
|---|
| 2026.02.18 | ₩22,110 | ₩22,486 | ₩21,923 | ₩22,191 | +0.36% | 740.5만 |
|---|
| 2026.02.17 | ₩22,110 | ₩22,901 | ₩21,976 | ₩22,298 | +0.85% | 813.3만 |
|---|
| 2026.02.13 | ₩21,802 | ₩22,204 | ₩21,548 | ₩22,124 | +1.48% | 676.1만 |
|---|
| 2026.02.12 | ₩22,646 | ₩22,780 | ₩21,802 | ₩21,856 | -3.49% | 627.5만 |
|---|
| 2026.02.11 | ₩22,097 | ₩22,606 | ₩21,722 | ₩22,472 | +1.70% | 700.2만 |
|---|
| 2026.02.10 | ₩21,749 | ₩21,950 | ₩21,628 | ₩21,829 | +0.37% | 322만 |
|---|
| 2026.02.09 | ₩21,574 | ₩22,097 | ₩21,494 | ₩21,816 | +1.12% | 606.4만 |
|---|
| 2026.02.06 | ₩21,092 | ₩21,762 | ₩20,650 | ₩21,601 | +2.41% | 933.8만 |
|---|
| 2026.02.05 | ₩20,073 | ₩20,837 | ₩19,966 | ₩20,717 | +3.20% | 524.6만 |
|---|
| 2026.02.04 | ₩21,440 | ₩21,440 | ₩19,913 | ₩19,966 | -6.88% | 862.6만 |
|---|
| 2026.02.03 | ₩21,105 | ₩21,414 | ₩20,770 | ₩21,226 | +0.57% | 647.3만 |
|---|
| 2026.02.02 | ₩20,181 | ₩21,936 | ₩20,033 | ₩20,971 | +3.92% | 910.1만 |
|---|
| 2026.01.30 | ₩19,390 | ₩20,181 | ₩19,269 | ₩20,100 | +3.66% | 781.1만 |
|---|
| 2026.01.29 | ₩18,305 | ₩19,604 | ₩17,836 | ₩19,430 | +6.15% | 895.7만 |
|---|
| 2026.01.28 | ₩17,166 | ₩17,702 | ₩17,166 | ₩17,568 | +2.34% | 541.6만 |
|---|
| 2026.01.27 | ₩17,246 | ₩17,594 | ₩17,099 | ₩17,313 | +0.39% | 599.8만 |
|---|
| 2026.01.26 | ₩17,259 | ₩17,675 | ₩17,045 | ₩17,139 | -0.70% | 378만 |
|---|
| 2026.01.23 | ₩16,911 | ₩17,541 | ₩16,871 | ₩17,353 | +2.61% | 881.7만 |
|---|
| 2026.01.22 | ₩16,978 | ₩17,125 | ₩16,764 | ₩17,072 | +0.55% | 483.8만 |
|---|
| 2026.01.21 | ₩16,388 | ₩16,884 | ₩16,201 | ₩16,817 | +2.62% | 619.2만 |
|---|
| 2026.01.20 | ₩16,295 | ₩16,348 | ₩16,080 | ₩16,214 | -0.49% | 377.6만 |
|---|
| 2026.01.16 | ₩15,357 | ₩16,496 | ₩15,156 | ₩16,348 | +6.46% | 810.3만 |
|---|
| 2026.01.15 | ₩15,075 | ₩15,370 | ₩14,861 | ₩15,075 | 0.00% | 478만 |
|---|
| 2026.01.14 | ₩15,022 | ₩15,115 | ₩14,512 | ₩14,928 | -0.62% | 466.7만 |
|---|
| 2026.01.13 | ₩14,901 | ₩15,035 | ₩14,526 | ₩15,008 | +0.72% | 491.8만 |
|---|
| 2026.01.12 | ₩14,807 | ₩15,035 | ₩14,660 | ₩14,821 | +0.09% | 415.7만 |
|---|
| 2026.01.09 | ₩14,780 | ₩15,089 | ₩14,713 | ₩14,754 | -0.18% | 223만 |
|---|
| 2026.01.08 | ₩15,075 | ₩15,102 | ₩14,861 | ₩15,008 | -0.44% | 315.3만 |
|---|
| 2026.01.07 | ₩15,223 | ₩15,410 | ₩15,035 | ₩15,075 | -0.97% | 515.8만 |
|---|
| 2026.01.06 | ₩15,236 | ₩15,598 | ₩14,901 | ₩15,156 | -0.53% | 731.4만 |
|---|
| 2026.01.05 | ₩14,606 | ₩14,646 | ₩14,191 | ₩14,526 | -0.55% | 219.1만 |
|---|
| 2026.01.02 | ₩14,365 | ₩14,740 | ₩14,177 | ₩14,526 | +1.12% | 232.1만 |
|---|
| 2025.12.31 | ₩14,432 | ₩14,472 | ₩14,258 | ₩14,459 | +0.19% | 227만 |
|---|
| 2025.12.30 | ₩14,553 | ₩14,566 | ₩14,338 | ₩14,419 | -0.92% | 188.6만 |
|---|
| 2025.12.29 | ₩14,579 | ₩14,593 | ₩14,405 | ₩14,512 | -0.46% | 118.5만 |
|---|
| 2025.12.26 | ₩14,660 | ₩14,780 | ₩14,459 | ₩14,593 | -0.46% | 178.2만 |
|---|
| 2025.12.24 | ₩14,754 | ₩14,794 | ₩14,486 | ₩14,593 | -1.09% | 117만 |
|---|
| 2025.12.23 | ₩14,378 | ₩14,968 | ₩14,365 | ₩14,727 | +2.42% | 279.7만 |
|---|
| 2025.12.22 | ₩14,392 | ₩14,700 | ₩14,378 | ₩14,419 | +0.19% | 358.6만 |
|---|
| 2025.12.19 | ₩14,311 | ₩14,486 | ₩14,244 | ₩14,459 | +1.03% | 322.4만 |
|---|
| 2025.12.18 | ₩14,352 | ₩14,445 | ₩14,164 | ₩14,298 | -0.37% | 311만 |
|---|
| 2025.12.17 | ₩14,043 | ₩14,244 | ₩13,976 | ₩14,137 | +0.67% | 408.6만 |
|---|
| 2025.12.16 | ₩13,896 | ₩14,191 | ₩13,816 | ₩14,057 | +1.16% | 344.4만 |
|---|
| 2025.12.15 | ₩13,789 | ₩13,976 | ₩13,695 | ₩13,802 | +0.10% | 232.6만 |
|---|
| 2025.12.12 | ₩13,762 | ₩13,923 | ₩13,708 | ₩13,762 | 0.00% | 216만 |
|---|
| 2025.12.11 | ₩14,043 | ₩14,151 | ₩13,548 | ₩13,722 | -2.29% | 429.6만 |
|---|
| 2025.12.10 | ₩14,231 | ₩14,325 | ₩14,003 | ₩14,017 | -1.51% | 219.4만 |
|---|
| 2025.12.09 | ₩14,445 | ₩14,593 | ₩14,124 | ₩14,177 | -1.86% | 241만 |
|---|
| 2025.12.08 | ₩14,472 | ₩14,740 | ₩14,298 | ₩14,325 | -1.02% | 356.1만 |
|---|
| 2025.12.05 | ₩14,258 | ₩14,472 | ₩14,151 | ₩14,445 | +1.32% | 322.6만 |
|---|
| 2025.12.04 | ₩14,191 | ₩14,365 | ₩14,110 | ₩14,258 | +0.47% | 299만 |
|---|
| 2025.12.03 | ₩14,687 | ₩14,727 | ₩14,043 | ₩14,218 | -3.19% | 401.1만 |
|---|
| 2025.12.02 | ₩15,008 | ₩15,008 | ₩14,646 | ₩14,727 | -1.88% | 185.2만 |
|---|
| 2025.12.01 | ₩14,847 | ₩14,995 | ₩14,754 | ₩14,847 | 0.00% | 266.8만 |
|---|
| 2025.11.28 | ₩14,995 | ₩15,062 | ₩14,740 | ₩14,914 | -0.54% | 121.7만 |
|---|
| 2025.11.26 | ₩15,062 | ₩15,182 | ₩14,874 | ₩14,901 | -1.07% | 188.6만 |
|---|
| 2025.11.25 | ₩15,196 | ₩15,249 | ₩14,888 | ₩15,075 | -0.79% | 748.8만 |
|---|
| 2025.11.24 | ₩14,472 | ₩15,169 | ₩14,338 | ₩15,075 | +4.17% | 667.2만 |
|---|
| 2025.11.21 | ₩14,124 | ₩14,553 | ₩13,976 | ₩14,472 | +2.47% | 800.4만 |
|---|
| 2025.11.20 | ₩14,271 | ₩14,419 | ₩13,990 | ₩14,043 | -1.60% | 291.8만 |
|---|
| 2025.11.19 | ₩14,191 | ₩14,218 | ₩13,896 | ₩14,057 | -0.94% | 281.4만 |
|---|
| 2025.11.18 | ₩14,070 | ₩14,352 | ₩13,936 | ₩14,164 | +0.67% | 518.5만 |
|---|
| 2025.11.17 | ₩14,405 | ₩14,740 | ₩13,896 | ₩14,057 | -2.42% | 323.3만 |
|---|
| 2025.11.14 | ₩13,842 | ₩14,043 | ₩13,655 | ₩13,976 | +0.97% | 284만 |
|---|
| 2025.11.13 | ₩14,043 | ₩14,084 | ₩13,641 | ₩13,856 | -1.34% | 350.8만 |
|---|
| 2025.11.12 | ₩13,735 | ₩14,177 | ₩13,548 | ₩14,084 | +2.54% | 414.5만 |
|---|
| 2025.11.11 | ₩13,253 | ₩13,722 | ₩13,226 | ₩13,682 | +3.24% | 411.1만 |
|---|
| 2025.11.10 | ₩12,878 | ₩13,708 | ₩12,677 | ₩13,280 | +3.12% | 1050만 |
|---|
| 2025.11.07 | ₩11,859 | ₩12,811 | ₩10,747 | ₩12,636 | +6.55% | 545.9만 |
|---|
| 2025.11.06 | ₩12,261 | ₩12,422 | ₩12,154 | ₩12,208 | -0.44% | 244.3만 |
|---|
| 2025.11.05 | ₩12,382 | ₩12,435 | ₩12,154 | ₩12,422 | +0.32% | 247만 |
|---|
| 2025.11.04 | ₩12,114 | ₩12,543 | ₩12,114 | ₩12,288 | +1.44% | 462.8만 |
|---|
| 2025.11.03 | ₩12,355 | ₩12,382 | ₩12,141 | ₩12,288 | -0.54% | 247만 |
|---|
| 2025.10.31 | ₩12,368 | ₩12,569 | ₩12,301 | ₩12,422 | +0.43% | 390.9만 |
|---|
| 2025.10.30 | ₩11,993 | ₩12,435 | ₩11,993 | ₩12,395 | +3.35% | 402.9만 |
|---|
| 2025.10.29 | ₩11,792 | ₩12,301 | ₩11,792 | ₩11,993 | +1.70% | 403.2만 |
|---|
| 2025.10.28 | ₩11,806 | ₩11,846 | ₩11,564 | ₩11,832 | +0.23% | 180만 |
|---|
| 2025.10.27 | ₩11,792 | ₩11,966 | ₩11,712 | ₩11,725 | -0.57% | 190.9만 |
|---|
| 2025.10.24 | ₩11,806 | ₩11,966 | ₩11,712 | ₩11,832 | +0.23% | 196.7만 |
|---|
| 2025.10.23 | ₩11,551 | ₩11,752 | ₩11,524 | ₩11,685 | +1.16% | 123.5만 |
|---|
| 2025.10.22 | ₩11,645 | ₩11,698 | ₩11,471 | ₩11,658 | +0.12% | 204.5만 |
|---|
| 2025.10.21 | ₩11,792 | ₩11,792 | ₩11,471 | ₩11,538 | -2.16% | 133.7만 |
|---|
| 2025.10.20 | ₩11,631 | ₩11,792 | ₩11,551 | ₩11,752 | +1.04% | 129.6만 |
|---|
| 2025.10.17 | ₩11,591 | ₩11,739 | ₩11,511 | ₩11,631 | +0.35% | 218.8만 |
|---|
| 2025.10.16 | ₩11,806 | ₩11,859 | ₩11,471 | ₩11,605 | -1.70% | 194.5만 |
|---|
| 2025.10.15 | ₩11,725 | ₩11,819 | ₩11,564 | ₩11,806 | +0.69% | 151.7만 |
|---|
| 2025.10.14 | ₩11,672 | ₩11,940 | ₩11,564 | ₩11,712 | +0.34% | 268.7만 |
|---|
| 2025.10.13 | ₩11,511 | ₩11,765 | ₩11,511 | ₩11,685 | +1.51% | 195.8만 |
|---|
| 2025.10.10 | ₩11,926 | ₩11,926 | ₩11,511 | ₩11,511 | -3.48% | 296.6만 |
|---|