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 | ₩13,878 | ₩14,012 | ₩13,060 | ₩13,570 | -2.22% | 1882.5만 |
| 2026.10.08 | ₩14,388 | ₩14,736 | ₩14,361 | ₩14,602 | +1.49% | 505.9만 |
| 2026.10.07 | ₩14,696 | ₩14,844 | ₩14,441 | ₩14,441 | -1.73% | 660.4만 |
| 2026.10.06 | ₩14,187 | ₩14,830 | ₩14,160 | ₩14,616 | +3.02% | 457.4만 |
| 2026.10.05 | ₩14,777 | ₩14,884 | ₩14,120 | ₩14,120 | -4.45% | 440.2만 |
| 2026.10.02 | ₩14,629 | ₩14,817 | ₩14,401 | ₩14,562 | -0.46% | 695.4만 |
| 2026.10.01 | ₩14,602 | ₩14,710 | ₩14,173 | ₩14,535 | -0.46% | 602.4만 |
| 2026.09.30 | ₩14,884 | ₩14,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,522 |
| -2.43% |
| 676.1만 |
| 2026.09.29 | ₩14,736 | ₩14,924 | ₩14,468 | ₩14,723 | -0.09% | 447.6만 |
|---|
| 2026.09.28 | ₩14,763 | ₩14,964 | ₩14,643 | ₩14,804 | +0.27% | 378.6만 |
|---|
| 2026.09.25 | ₩14,911 | ₩14,964 | ₩14,576 | ₩14,897 | -0.09% | 328.9만 |
|---|
| 2026.09.24 | ₩14,978 | ₩15,072 | ₩14,804 | ₩14,844 | -0.90% | 296.9만 |
|---|
| 2026.09.23 | ₩15,233 | ₩15,233 | ₩14,897 | ₩14,978 | -1.67% | 251.3만 |
|---|
| 2026.09.22 | ₩15,326 | ₩15,514 | ₩15,219 | ₩15,273 | -0.35% | 438.7만 |
|---|
| 2026.09.21 | ₩15,367 | ₩15,501 | ₩15,179 | ₩15,259 | -0.70% | 301.3만 |
|---|
| 2026.09.18 | ₩15,487 | ₩15,635 | ₩15,313 | ₩15,353 | -0.87% | 741.5만 |
|---|
| 2026.09.17 | ₩15,689 | ₩15,769 | ₩15,461 | ₩15,528 | -1.03% | 424.2만 |
|---|
| 2026.09.16 | ₩15,849 | ₩16,144 | ₩15,635 | ₩15,648 | -1.27% | 334.2만 |
|---|
| 2026.09.15 | ₩16,144 | ₩16,144 | ₩15,434 | ₩15,890 | -1.58% | 604.2만 |
|---|
| 2026.09.14 | ₩16,359 | ₩16,600 | ₩15,970 | ₩15,970 | -2.38% | 252.2만 |
|---|
| 2026.09.11 | ₩16,506 | ₩16,734 | ₩16,064 | ₩16,279 | -1.38% | 558.1만 |
|---|
| 2026.09.10 | ₩16,627 | ₩17,150 | ₩16,252 | ₩16,359 | -1.61% | 557만 |
|---|
| 2026.09.09 | ₩16,265 | ₩16,399 | ₩16,091 | ₩16,279 | +0.08% | 246.7만 |
|---|
| 2026.09.08 | ₩15,742 | ₩16,439 | ₩15,689 | ₩16,211 | +2.98% | 426.7만 |
|---|
| 2026.09.04 | ₩15,890 | ₩16,279 | ₩15,756 | ₩15,782 | -0.68% | 322.3만 |
|---|
| 2026.09.03 | ₩16,064 | ₩16,118 | ₩15,756 | ₩16,010 | -0.33% | 444.1만 |
|---|
| 2026.09.02 | ₩15,943 | ₩16,185 | ₩15,782 | ₩15,984 | +0.25% | 351.6만 |
|---|
| 2026.09.01 | ₩15,890 | ₩16,198 | ₩15,836 | ₩15,957 | +0.42% | 689.7만 |
|---|
| 2026.08.31 | ₩15,541 | ₩16,104 | ₩15,541 | ₩15,809 | +1.73% | 467.8만 |
|---|
| 2026.08.28 | ₩16,292 | ₩16,372 | ₩15,689 | ₩15,715 | -3.54% | 545만 |
|---|
| 2026.08.27 | ₩16,265 | ₩16,480 | ₩15,997 | ₩16,211 | -0.33% | 337.4만 |
|---|
| 2026.08.26 | ₩16,413 | ₩16,587 | ₩16,144 | ₩16,359 | -0.33% | 290.2만 |
|---|
| 2026.08.25 | ₩16,332 | ₩16,506 | ₩16,051 | ₩16,359 | +0.16% | 518.3만 |
|---|
| 2026.08.24 | ₩16,010 | ₩16,332 | ₩15,823 | ₩16,252 | +1.51% | 457.3만 |
|---|
| 2026.08.21 | ₩15,756 | ₩15,970 | ₩15,595 | ₩15,823 | +0.43% | 586.4만 |
|---|
| 2026.08.20 | ₩16,292 | ₩16,614 | ₩15,796 | ₩15,836 | -2.80% | 389.2만 |
|---|
| 2026.08.19 | ₩16,627 | ₩16,761 | ₩16,211 | ₩16,252 | -2.26% | 345.7만 |
|---|
| 2026.08.18 | ₩16,506 | ₩16,681 | ₩16,198 | ₩16,386 | -0.73% | 361.3만 |
|---|
| 2026.08.17 | ₩16,721 | ₩16,909 | ₩16,319 | ₩16,399 | -1.92% | 391.7만 |
|---|
| 2026.08.14 | ₩16,775 | ₩17,190 | ₩16,708 | ₩16,949 | +1.04% | 358.4만 |
|---|
| 2026.08.13 | ₩17,686 | ₩17,861 | ₩16,788 | ₩16,828 | -4.85% | 547.1만 |
|---|
| 2026.08.12 | ₩17,029 | ₩17,633 | ₩16,627 | ₩17,405 | +2.20% | 758.8만 |
|---|
| 2026.08.11 | ₩18,799 | ₩19,215 | ₩16,801 | ₩16,828 | -10.49% | 1671만 |
|---|
| 2026.08.10 | ₩18,920 | ₩18,974 | ₩17,968 | ₩18,357 | -2.98% | 843만 |
|---|
| 2026.08.07 | ₩19,202 | ₩19,456 | ₩19,027 | ₩19,068 | -0.70% | 405.2만 |
|---|
| 2026.08.06 | ₩19,644 | ₩19,966 | ₩19,242 | ₩19,255 | -1.98% | 276.8만 |
|---|
| 2026.08.05 | ₩18,947 | ₩19,684 | ₩18,866 | ₩19,349 | +2.12% | 319.1만 |
|---|
| 2026.08.04 | ₩19,121 | ₩19,282 | ₩18,571 | ₩19,081 | -0.21% | 559.7만 |
|---|
| 2026.08.03 | ₩19,591 | ₩20,020 | ₩19,242 | ₩19,269 | -1.64% | 555.2만 |
|---|
| 2026.07.31 | ₩19,698 | ₩19,765 | ₩19,148 | ₩19,577 | -0.61% | 369.4만 |
|---|
| 2026.07.30 | ₩19,912 | ₩19,939 | ₩19,322 | ₩19,604 | -1.55% | 538.4만 |
|---|
| 2026.07.29 | ₩20,422 | ₩20,623 | ₩19,859 | ₩19,926 | -2.43% | 372만 |
|---|
| 2026.07.28 | ₩20,985 | ₩20,985 | ₩20,234 | ₩20,610 | -1.79% | 462.9만 |
|---|
| 2026.07.27 | ₩20,382 | ₩20,998 | ₩20,355 | ₩20,744 | +1.78% | 792.4만 |
|---|
| 2026.07.24 | ₩19,698 | ₩20,489 | ₩19,564 | ₩20,315 | +3.13% | 499.1만 |
|---|
| 2026.07.23 | ₩19,443 | ₩19,792 | ₩19,269 | ₩19,443 | 0.00% | 367.1만 |
|---|
| 2026.07.22 | ₩20,462 | ₩20,462 | ₩19,510 | ₩19,644 | -4.00% | 389.1만 |
|---|
| 2026.07.21 | ₩20,020 | ₩20,408 | ₩19,912 | ₩20,368 | +1.74% | 372.8만 |
|---|
| 2026.07.20 | ₩20,060 | ₩20,368 | ₩19,845 | ₩20,020 | -0.20% | 404.9만 |
|---|
| 2026.07.17 | ₩20,931 | ₩21,159 | ₩20,060 | ₩20,127 | -3.84% | 503.1만 |
|---|
| 2026.07.16 | ₩19,081 | ₩20,556 | ₩19,081 | ₩20,489 | +7.38% | 806만 |
|---|
| 2026.07.15 | ₩18,746 | ₩19,604 | ₩18,746 | ₩19,202 | +2.43% | 505.3만 |
|---|
| 2026.07.14 | ₩19,001 | ₩19,121 | ₩18,598 | ₩19,027 | +0.14% | 525만 |
|---|
| 2026.07.13 | ₩19,591 | ₩20,274 | ₩19,229 | ₩19,309 | -1.44% | 474.5만 |
|---|
| 2026.07.10 | ₩19,336 | ₩19,443 | ₩18,531 | ₩19,322 | -0.07% | 1245.9만 |
|---|
| 2026.07.09 | ₩20,154 | ₩20,623 | ₩20,033 | ₩20,489 | +1.66% | 304.9만 |
|---|
| 2026.07.08 | ₩20,556 | ₩20,864 | ₩19,738 | ₩20,127 | -2.09% | 583.3만 |
|---|
| 2026.07.07 | ₩20,945 | ₩21,240 | ₩20,543 | ₩20,677 | -1.28% | 344만 |
|---|
| 2026.07.06 | ₩21,253 | ₩21,374 | ₩20,569 | ₩20,878 | -1.77% | 457.8만 |
|---|
| 2026.07.02 | ₩21,240 | ₩21,656 | ₩20,985 | ₩21,280 | +0.19% | 190.5만 |
|---|
| 2026.07.01 | ₩21,548 | ₩21,669 | ₩20,972 | ₩21,213 | -1.56% | 318.9만 |
|---|
| 2026.06.30 | ₩21,267 | ₩21,870 | ₩21,066 | ₩21,575 | +1.45% | 408.9만 |
|---|
| 2026.06.29 | ₩21,066 | ₩21,454 | ₩20,757 | ₩21,267 | +0.95% | 499.3만 |
|---|
| 2026.06.26 | ₩20,771 | ₩21,226 | ₩20,489 | ₩21,066 | +1.42% | 1718.2만 |
|---|
| 2026.06.25 | ₩19,872 | ₩20,703 | ₩19,711 | ₩20,663 | +3.98% | 655.6만 |
|---|
| 2026.06.24 | ₩18,746 | ₩20,181 | ₩18,625 | ₩19,698 | +5.08% | 684.7만 |
|---|
| 2026.06.23 | ₩18,692 | ₩18,974 | ₩18,424 | ₩18,558 | -0.72% | 323.6만 |
|---|
| 2026.06.22 | ₩18,236 | ₩18,773 | ₩18,169 | ₩18,759 | +2.87% | 294.9만 |
|---|
| 2026.06.18 | ₩18,518 | ₩18,840 | ₩18,035 | ₩18,303 | -1.16% | 353.8만 |
|---|
| 2026.06.17 | ₩18,370 | ₩18,719 | ₩18,183 | ₩18,263 | -0.58% | 372.4만 |
|---|
| 2026.06.16 | ₩18,411 | ₩18,826 | ₩18,263 | ₩18,437 | +0.15% | 613.9만 |
|---|
| 2026.06.15 | ₩18,625 | ₩19,175 | ₩18,049 | ₩18,250 | -2.02% | 509.7만 |
|---|
| 2026.06.12 | ₩17,405 | ₩18,008 | ₩17,204 | ₩18,008 | +3.47% | 341.6만 |
|---|
| 2026.06.11 | ₩17,727 | ₩17,861 | ₩17,351 | ₩17,351 | -2.12% | 340.9만 |
|---|
| 2026.06.10 | ₩17,405 | ₩17,713 | ₩17,244 | ₩17,566 | +0.92% | 498.4만 |
|---|
| 2026.06.09 | ₩16,359 | ₩17,472 | ₩16,265 | ₩17,244 | +5.41% | 648.8만 |
|---|
| 2026.06.08 | ₩16,614 | ₩16,614 | ₩15,742 | ₩15,916 | -4.20% | 509.2만 |
|---|
| 2026.06.05 | ₩16,185 | ₩16,775 | ₩16,185 | ₩16,547 | +2.24% | 430.1만 |
|---|
| 2026.06.04 | ₩16,587 | ₩16,721 | ₩15,702 | ₩15,943 | -3.88% | 633만 |
|---|
| 2026.06.03 | ₩16,198 | ₩16,480 | ₩16,144 | ₩16,426 | +1.41% | 380.5만 |
|---|
| 2026.06.02 | ₩16,386 | ₩16,654 | ₩15,957 | ₩16,158 | -1.39% | 508만 |
|---|
| 2026.06.01 | ₩17,016 | ₩17,110 | ₩16,319 | ₩16,346 | -3.94% | 613.3만 |
|---|
| 2026.05.29 | ₩17,405 | ₩17,633 | ₩17,244 | ₩17,257 | -0.85% | 283.3만 |
|---|
| 2026.05.28 | ₩18,035 | ₩18,116 | ₩17,432 | ₩17,472 | -3.12% | 297.6만 |
|---|
| 2026.05.27 | ₩18,102 | ₩18,250 | ₩17,901 | ₩18,102 | 0.00% | 213만 |
|---|
| 2026.05.26 | ₩17,874 | ₩18,142 | ₩17,834 | ₩18,075 | +1.13% | 238.5만 |
|---|
| 2026.05.22 | ₩18,022 | ₩18,183 | ₩17,686 | ₩17,834 | -1.04% | 216.1만 |
|---|
| 2026.05.21 | ₩17,713 | ₩18,022 | ₩17,499 | ₩17,941 | +1.29% | 280.3만 |
|---|
| 2026.05.20 | ₩17,874 | ₩18,116 | ₩17,727 | ₩17,888 | +0.08% | 330.9만 |
|---|
| 2026.05.19 | ₩17,928 | ₩18,156 | ₩17,552 | ₩17,767 | -0.90% | 307.7만 |
|---|
| 2026.05.18 | ₩17,405 | ₩17,968 | ₩17,405 | ₩17,807 | +2.31% | 399.6만 |
|---|
| 2026.05.15 | ₩17,660 | ₩17,754 | ₩17,231 | ₩17,485 | -0.99% | 457.7만 |
|---|
| 2026.05.14 | ₩17,324 | ₩17,874 | ₩17,324 | ₩17,713 | +2.24% | 366.7만 |
|---|
| 2026.05.13 | ₩17,378 | ₩17,552 | ₩16,895 | ₩17,244 | -0.77% | 339.4만 |
|---|
| 2026.05.12 | ₩17,324 | ₩17,673 | ₩17,204 | ₩17,405 | +0.46% | 268.6만 |
|---|
| 2026.05.11 | ₩17,485 | ₩17,821 | ₩16,949 | ₩17,177 | -1.76% | 474.1만 |
|---|
| 2026.05.08 | ₩18,451 | ₩18,813 | ₩17,298 | ₩17,405 | -5.67% | 511.8만 |
|---|
| 2026.05.07 | ₩17,740 | ₩18,491 | ₩16,976 | ₩18,183 | +2.49% | 984.5만 |
|---|
| 2026.05.06 | ₩18,907 | ₩19,309 | ₩18,773 | ₩19,014 | +0.57% | 358.7만 |
|---|
| 2026.05.05 | ₩18,907 | ₩18,920 | ₩18,652 | ₩18,813 | -0.50% | 175.4만 |
|---|
| 2026.05.04 | ₩19,014 | ₩19,135 | ₩18,585 | ₩18,799 | -1.13% | 276.3만 |
|---|
| 2026.05.01 | ₩19,296 | ₩19,524 | ₩19,135 | ₩19,202 | -0.49% | 257.6만 |
|---|
| 2026.04.30 | ₩18,880 | ₩19,309 | ₩18,719 | ₩19,255 | +1.99% | 354.3만 |
|---|
| 2026.04.29 | ₩18,866 | ₩19,027 | ₩18,732 | ₩18,893 | +0.14% | 238.2만 |
|---|
| 2026.04.28 | ₩18,706 | ₩19,041 | ₩18,652 | ₩18,960 | +1.36% | 252.1만 |
|---|
| 2026.04.27 | ₩18,558 | ₩18,840 | ₩18,558 | ₩18,706 | +0.79% | 205.6만 |
|---|
| 2026.04.24 | ₩18,290 | ₩18,692 | ₩18,129 | ₩18,612 | +1.76% | 213.9만 |
|---|
| 2026.04.23 | ₩18,062 | ₩18,303 | ₩17,901 | ₩18,290 | +1.26% | 213.3만 |
|---|
| 2026.04.22 | ₩17,713 | ₩18,035 | ₩17,633 | ₩17,995 | +1.59% | 360.2만 |
|---|
| 2026.04.21 | ₩18,317 | ₩18,357 | ₩17,539 | ₩17,593 | -3.95% | 264.3만 |
|---|
| 2026.04.20 | ₩18,344 | ₩18,370 | ₩17,914 | ₩18,156 | -1.02% | 342.3만 |
|---|
| 2026.04.17 | ₩18,987 | ₩19,148 | ₩18,411 | ₩18,424 | -2.97% | 331.7만 |
|---|
| 2026.04.16 | ₩18,746 | ₩18,987 | ₩18,746 | ₩18,947 | +1.07% | 290.2만 |
|---|
| 2026.04.15 | ₩18,598 | ₩18,880 | ₩18,518 | ₩18,866 | +1.44% | 250.1만 |
|---|
| 2026.04.14 | ₩18,209 | ₩18,786 | ₩18,169 | ₩18,665 | +2.50% | 293.6만 |
|---|
| 2026.04.13 | ₩18,116 | ₩18,424 | ₩17,928 | ₩18,236 | +0.67% | 204.4만 |
|---|
| 2026.04.10 | ₩18,411 | ₩18,451 | ₩17,901 | ₩18,169 | -1.31% | 314.9만 |
|---|
| 2026.04.09 | ₩18,974 | ₩19,188 | ₩18,142 | ₩18,464 | -2.69% | 439만 |
|---|
| 2026.04.08 | ₩19,001 | ₩19,121 | ₩18,746 | ₩18,934 | -0.35% | 257만 |
|---|
| 2026.04.07 | ₩18,585 | ₩18,706 | ₩18,276 | ₩18,437 | -0.79% | 273만 |
|---|
| 2026.04.06 | ₩18,478 | ₩18,893 | ₩18,317 | ₩18,625 | +0.80% | 190.2만 |
|---|
| 2026.04.02 | ₩18,183 | ₩18,759 | ₩18,169 | ₩18,706 | +2.88% | 308.2만 |
|---|
| 2026.04.01 | ₩18,558 | ₩18,960 | ₩18,357 | ₩18,585 | +0.14% | 337만 |
|---|
| 2026.03.31 | ₩18,142 | ₩18,504 | ₩17,834 | ₩18,344 | +1.11% | 984.2만 |
|---|
| 2026.03.30 | ₩18,692 | ₩18,706 | ₩17,874 | ₩17,968 | -3.87% | 412.1만 |
|---|
| 2026.03.27 | ₩18,451 | ₩18,773 | ₩18,236 | ₩18,531 | +0.44% | 253.6만 |
|---|
| 2026.03.26 | ₩18,370 | ₩18,920 | ₩18,290 | ₩18,411 | +0.22% | 236.1만 |
|---|
| 2026.03.25 | ₩18,866 | ₩18,934 | ₩18,464 | ₩18,531 | -1.78% | 254.2만 |
|---|
| 2026.03.24 | ₩18,558 | ₩18,920 | ₩18,344 | ₩18,706 | +0.79% | 274만 |
|---|
| 2026.03.23 | ₩18,612 | ₩19,001 | ₩18,330 | ₩18,625 | +0.07% | 265.9만 |
|---|
| 2026.03.20 | ₩18,934 | ₩19,081 | ₩18,344 | ₩18,424 | -2.69% | 585만 |
|---|
| 2026.03.19 | ₩18,947 | ₩19,269 | ₩18,585 | ₩18,960 | +0.07% | 305.9만 |
|---|
| 2026.03.18 | ₩19,456 | ₩19,537 | ₩19,094 | ₩19,202 | -1.31% | 284.6만 |
|---|
| 2026.03.17 | ₩19,135 | ₩19,564 | ₩19,001 | ₩19,510 | +1.96% | 292만 |
|---|
| 2026.03.16 | ₩19,041 | ₩19,430 | ₩18,907 | ₩19,014 | -0.14% | 224.9만 |
|---|
| 2026.03.13 | ₩18,746 | ₩19,001 | ₩18,531 | ₩18,692 | -0.29% | 322.4만 |
|---|
| 2026.03.12 | ₩19,014 | ₩19,470 | ₩18,639 | ₩18,639 | -1.97% | 531.3만 |
|---|
| 2026.03.11 | ₩19,041 | ₩19,524 | ₩18,934 | ₩19,430 | +2.04% | 372.6만 |
|---|
| 2026.03.10 | ₩19,953 | ₩19,953 | ₩19,161 | ₩19,202 | -3.76% | 464.8만 |
|---|
| 2026.03.09 | ₩19,819 | ₩19,899 | ₩18,504 | ₩19,376 | -2.23% | 562.4만 |
|---|
| 2026.03.06 | ₩19,255 | ₩19,979 | ₩19,081 | ₩19,966 | +3.69% | 336.1만 |
|---|
| 2026.03.05 | ₩19,993 | ₩20,087 | ₩19,416 | ₩19,751 | -1.21% | 557만 |
|---|
| 2026.03.04 | ₩19,993 | ₩20,341 | ₩19,684 | ₩20,207 | +1.07% | 360.7만 |
|---|
| 2026.03.03 | ₩19,912 | ₩20,368 | ₩19,658 | ₩20,100 | +0.94% | 369.1만 |
|---|
| 2026.03.02 | ₩20,502 | ₩20,569 | ₩20,114 | ₩20,288 | -1.05% | 429.1만 |
|---|
| 2026.02.27 | ₩20,194 | ₩20,824 | ₩20,167 | ₩20,516 | +1.59% | 535.3만 |
|---|
| 2026.02.26 | ₩20,368 | ₩20,435 | ₩19,926 | ₩20,341 | -0.13% | 363.4만 |
|---|
| 2026.02.25 | ₩20,771 | ₩20,784 | ₩20,194 | ₩20,274 | -2.39% | 241.3만 |
|---|
| 2026.02.24 | ₩20,516 | ₩20,757 | ₩20,234 | ₩20,596 | +0.39% | 356.5만 |
|---|
| 2026.02.23 | ₩20,207 | ₩21,052 | ₩20,127 | ₩20,703 | +2.46% | 459.7만 |
|---|
| 2026.02.20 | ₩19,765 | ₩20,234 | ₩19,483 | ₩19,979 | +1.09% | 667.4만 |
|---|
| 2026.02.19 | ₩20,690 | ₩21,334 | ₩19,845 | ₩20,046 | -3.11% | 1223.2만 |
|---|
| 2026.02.18 | ₩22,125 | ₩22,500 | ₩21,937 | ₩22,205 | +0.36% | 740.5만 |
|---|
| 2026.02.17 | ₩22,125 | ₩22,916 | ₩21,991 | ₩22,313 | +0.85% | 813.3만 |
|---|
| 2026.02.13 | ₩21,816 | ₩22,219 | ₩21,562 | ₩22,138 | +1.48% | 676.1만 |
|---|
| 2026.02.12 | ₩22,661 | ₩22,795 | ₩21,816 | ₩21,870 | -3.49% | 627.5만 |
|---|
| 2026.02.11 | ₩22,111 | ₩22,621 | ₩21,736 | ₩22,487 | +1.70% | 700.2만 |
|---|
| 2026.02.10 | ₩21,763 | ₩21,964 | ₩21,642 | ₩21,843 | +0.37% | 322만 |
|---|
| 2026.02.09 | ₩21,588 | ₩22,111 | ₩21,508 | ₩21,830 | +1.12% | 606.4만 |
|---|
| 2026.02.06 | ₩21,106 | ₩21,776 | ₩20,663 | ₩21,615 | +2.41% | 933.8만 |
|---|
| 2026.02.05 | ₩20,087 | ₩20,851 | ₩19,979 | ₩20,730 | +3.20% | 524.6만 |
|---|
| 2026.02.04 | ₩21,454 | ₩21,454 | ₩19,926 | ₩19,979 | -6.88% | 862.6만 |
|---|
| 2026.02.03 | ₩21,119 | ₩21,428 | ₩20,784 | ₩21,240 | +0.57% | 647.3만 |
|---|
| 2026.02.02 | ₩20,194 | ₩21,951 | ₩20,046 | ₩20,985 | +3.92% | 910.1만 |
|---|
| 2026.01.30 | ₩19,403 | ₩20,194 | ₩19,282 | ₩20,114 | +3.66% | 781.1만 |
|---|
| 2026.01.29 | ₩18,317 | ₩19,617 | ₩17,847 | ₩19,443 | +6.15% | 895.7만 |
|---|
| 2026.01.28 | ₩17,177 | ₩17,713 | ₩17,177 | ₩17,579 | +2.34% | 541.6만 |
|---|
| 2026.01.27 | ₩17,257 | ₩17,606 | ₩17,110 | ₩17,324 | +0.39% | 599.8만 |
|---|
| 2026.01.26 | ₩17,271 | ₩17,686 | ₩17,056 | ₩17,150 | -0.70% | 378만 |
|---|
| 2026.01.23 | ₩16,922 | ₩17,552 | ₩16,882 | ₩17,365 | +2.61% | 881.7만 |
|---|
| 2026.01.22 | ₩16,989 | ₩17,137 | ₩16,775 | ₩17,083 | +0.55% | 483.8만 |
|---|
| 2026.01.21 | ₩16,399 | ₩16,895 | ₩16,211 | ₩16,828 | +2.62% | 619.2만 |
|---|
| 2026.01.20 | ₩16,305 | ₩16,359 | ₩16,091 | ₩16,225 | -0.49% | 377.6만 |
|---|
| 2026.01.16 | ₩15,367 | ₩16,506 | ₩15,166 | ₩16,359 | +6.46% | 810.3만 |
|---|
| 2026.01.15 | ₩15,085 | ₩15,380 | ₩14,871 | ₩15,085 | 0.00% | 478만 |
|---|
| 2026.01.14 | ₩15,031 | ₩15,125 | ₩14,522 | ₩14,938 | -0.62% | 466.7만 |
|---|
| 2026.01.13 | ₩14,911 | ₩15,045 | ₩14,535 | ₩15,018 | +0.72% | 491.8만 |
|---|
| 2026.01.12 | ₩14,817 | ₩15,045 | ₩14,669 | ₩14,830 | +0.09% | 415.7만 |
|---|
| 2026.01.09 | ₩14,790 | ₩15,099 | ₩14,723 | ₩14,763 | -0.18% | 223만 |
|---|
| 2026.01.08 | ₩15,085 | ₩15,112 | ₩14,871 | ₩15,018 | -0.44% | 315.3만 |
|---|
| 2026.01.07 | ₩15,233 | ₩15,420 | ₩15,045 | ₩15,085 | -0.97% | 515.8만 |
|---|
| 2026.01.06 | ₩15,246 | ₩15,608 | ₩14,911 | ₩15,166 | -0.53% | 731.4만 |
|---|
| 2026.01.05 | ₩14,616 | ₩14,656 | ₩14,200 | ₩14,535 | -0.55% | 219.1만 |
|---|
| 2026.01.02 | ₩14,374 | ₩14,750 | ₩14,187 | ₩14,535 | +1.12% | 232.1만 |
|---|
| 2025.12.31 | ₩14,441 | ₩14,482 | ₩14,267 | ₩14,468 | +0.19% | 227만 |
|---|
| 2025.12.30 | ₩14,562 | ₩14,576 | ₩14,348 | ₩14,428 | -0.92% | 188.6만 |
|---|
| 2025.12.29 | ₩14,589 | ₩14,602 | ₩14,415 | ₩14,522 | -0.46% | 118.5만 |
|---|
| 2025.12.26 | ₩14,669 | ₩14,790 | ₩14,468 | ₩14,602 | -0.46% | 178.2만 |
|---|
| 2025.12.24 | ₩14,763 | ₩14,804 | ₩14,495 | ₩14,602 | -1.09% | 117만 |
|---|
| 2025.12.23 | ₩14,388 | ₩14,978 | ₩14,374 | ₩14,736 | +2.42% | 279.7만 |
|---|
| 2025.12.22 | ₩14,401 | ₩14,710 | ₩14,388 | ₩14,428 | +0.19% | 358.6만 |
|---|
| 2025.12.19 | ₩14,321 | ₩14,495 | ₩14,254 | ₩14,468 | +1.03% | 322.4만 |
|---|
| 2025.12.18 | ₩14,361 | ₩14,455 | ₩14,173 | ₩14,307 | -0.37% | 311만 |
|---|
| 2025.12.17 | ₩14,053 | ₩14,254 | ₩13,986 | ₩14,146 | +0.67% | 408.6만 |
|---|
| 2025.12.16 | ₩13,905 | ₩14,200 | ₩13,825 | ₩14,066 | +1.16% | 344.4만 |
|---|
| 2025.12.15 | ₩13,798 | ₩13,986 | ₩13,704 | ₩13,811 | +0.10% | 232.6만 |
|---|
| 2025.12.12 | ₩13,771 | ₩13,932 | ₩13,717 | ₩13,771 | 0.00% | 216만 |
|---|
| 2025.12.11 | ₩14,053 | ₩14,160 | ₩13,556 | ₩13,731 | -2.29% | 429.6만 |
|---|
| 2025.12.10 | ₩14,240 | ₩14,334 | ₩14,012 | ₩14,026 | -1.51% | 219.4만 |
|---|
| 2025.12.09 | ₩14,455 | ₩14,602 | ₩14,133 | ₩14,187 | -1.86% | 241만 |
|---|
| 2025.12.08 | ₩14,482 | ₩14,750 | ₩14,307 | ₩14,334 | -1.02% | 356.1만 |
|---|
| 2025.12.05 | ₩14,267 | ₩14,482 | ₩14,160 | ₩14,455 | +1.32% | 322.6만 |
|---|
| 2025.12.04 | ₩14,200 | ₩14,374 | ₩14,120 | ₩14,267 | +0.47% | 299만 |
|---|
| 2025.12.03 | ₩14,696 | ₩14,736 | ₩14,053 | ₩14,227 | -3.19% | 401.1만 |
|---|
| 2025.12.02 | ₩15,018 | ₩15,018 | ₩14,656 | ₩14,736 | -1.88% | 185.2만 |
|---|
| 2025.12.01 | ₩14,857 | ₩15,005 | ₩14,763 | ₩14,857 | 0.00% | 266.8만 |
|---|
| 2025.11.28 | ₩15,005 | ₩15,072 | ₩14,750 | ₩14,924 | -0.54% | 121.7만 |
|---|
| 2025.11.26 | ₩15,072 | ₩15,192 | ₩14,884 | ₩14,911 | -1.07% | 188.6만 |
|---|
| 2025.11.25 | ₩15,206 | ₩15,259 | ₩14,897 | ₩15,085 | -0.79% | 748.8만 |
|---|
| 2025.11.24 | ₩14,482 | ₩15,179 | ₩14,348 | ₩15,085 | +4.17% | 667.2만 |
|---|
| 2025.11.21 | ₩14,133 | ₩14,562 | ₩13,986 | ₩14,482 | +2.47% | 800.4만 |
|---|
| 2025.11.20 | ₩14,281 | ₩14,428 | ₩13,999 | ₩14,053 | -1.60% | 291.8만 |
|---|
| 2025.11.19 | ₩14,200 | ₩14,227 | ₩13,905 | ₩14,066 | -0.94% | 281.4만 |
|---|
| 2025.11.18 | ₩14,079 | ₩14,361 | ₩13,945 | ₩14,173 | +0.67% | 518.5만 |
|---|
| 2025.11.17 | ₩14,415 | ₩14,750 | ₩13,905 | ₩14,066 | -2.42% | 323.3만 |
|---|
| 2025.11.14 | ₩13,851 | ₩14,053 | ₩13,664 | ₩13,986 | +0.97% | 284만 |
|---|
| 2025.11.13 | ₩14,053 | ₩14,093 | ₩13,650 | ₩13,865 | -1.34% | 350.8만 |
|---|
| 2025.11.12 | ₩13,744 | ₩14,187 | ₩13,556 | ₩14,093 | +2.54% | 414.5만 |
|---|
| 2025.11.11 | ₩13,262 | ₩13,731 | ₩13,235 | ₩13,691 | +3.24% | 411.1만 |
|---|
| 2025.11.10 | ₩12,886 | ₩13,717 | ₩12,685 | ₩13,288 | +3.12% | 1050만 |
|---|
| 2025.11.07 | ₩11,867 | ₩12,819 | ₩10,754 | ₩12,645 | +6.55% | 545.9만 |
|---|
| 2025.11.06 | ₩12,269 | ₩12,430 | ₩12,162 | ₩12,216 | -0.44% | 244.3만 |
|---|
| 2025.11.05 | ₩12,390 | ₩12,444 | ₩12,162 | ₩12,430 | +0.32% | 247만 |
|---|
| 2025.11.04 | ₩12,122 | ₩12,551 | ₩12,122 | ₩12,296 | +1.44% | 462.8만 |
|---|
| 2025.11.03 | ₩12,363 | ₩12,390 | ₩12,149 | ₩12,296 | -0.54% | 247만 |
|---|
| 2025.10.31 | ₩12,377 | ₩12,578 | ₩12,309 | ₩12,430 | +0.43% | 390.9만 |
|---|
| 2025.10.30 | ₩12,001 | ₩12,444 | ₩12,001 | ₩12,403 | +3.35% | 402.9만 |
|---|
| 2025.10.29 | ₩11,800 | ₩12,309 | ₩11,800 | ₩12,001 | +1.70% | 403.2만 |
|---|
| 2025.10.28 | ₩11,813 | ₩11,854 | ₩11,572 | ₩11,840 | +0.23% | 180만 |
|---|
| 2025.10.27 | ₩11,800 | ₩11,974 | ₩11,719 | ₩11,733 | -0.57% | 190.9만 |
|---|
| 2025.10.24 | ₩11,813 | ₩11,974 | ₩11,719 | ₩11,840 | +0.23% | 196.7만 |
|---|
| 2025.10.23 | ₩11,559 | ₩11,760 | ₩11,532 | ₩11,693 | +1.16% | 123.5만 |
|---|
| 2025.10.22 | ₩11,652 | ₩11,706 | ₩11,478 | ₩11,666 | +0.12% | 204.5만 |
|---|
| 2025.10.21 | ₩11,800 | ₩11,800 | ₩11,478 | ₩11,545 | -2.16% | 133.7만 |
|---|
| 2025.10.20 | ₩11,639 | ₩11,800 | ₩11,559 | ₩11,760 | +1.04% | 129.6만 |
|---|
| 2025.10.17 | ₩11,599 | ₩11,746 | ₩11,518 | ₩11,639 | +0.35% | 218.8만 |
|---|
| 2025.10.16 | ₩11,813 | ₩11,867 | ₩11,478 | ₩11,612 | -1.70% | 194.5만 |
|---|
| 2025.10.15 | ₩11,733 | ₩11,827 | ₩11,572 | ₩11,813 | +0.69% | 151.7만 |
|---|
| 2025.10.14 | ₩11,679 | ₩11,947 | ₩11,572 | ₩11,719 | +0.34% | 268.7만 |
|---|
| 2025.10.13 | ₩11,518 | ₩11,773 | ₩11,518 | ₩11,693 | +1.51% | 195.8만 |
|---|
| 2025.10.10 | ₩11,934 | ₩11,934 | ₩11,518 | ₩11,518 | -3.48% | 296.6만 |
|---|