시장 데이터를 불러오는 중
전체 종목
바젤 메디컬 그룹 과거 주가
Basel Medical Group Ltd - ordinary shares · BMGL · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Basel Medical Group Ltd - ordinary shares · BMGL · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,683 | ₩5,191 | ₩4,589 | ₩5,017 | +7.14% | 10.4만 |
| 2026.10.08 | ₩4,281 | ₩5,004 | ₩3,425 | ₩4,816 | +12.50% | 12.7만 |
| 2026.10.07 | ₩4,281 | ₩4,415 | ₩4,254 | ₩4,388 | +2.50% | 1.3만 |
| 2026.10.06 | ₩4,348 | ₩4,455 | ₩4,281 | ₩4,455 | +2.46% | 9.6천 |
| 2026.10.05 | ₩4,315 | ₩4,749 | ₩4,241 | ₩4,241 | -1.71% | 1.3만 |
| 2026.10.02 | ₩4,081 | ₩4,482 | ₩3,947 | ₩4,388 | +7.54% | 2.5만 |
| 2026.10.01 | ₩4,174 | ₩4,348 | ₩4,040 | ₩4,040 | -3.21% | 1만 |
| 2026.09.30 | ₩4,428 | ₩4,428 | ₩4,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,174 |
| -5.74% |
| 7천 |
| 2026.09.29 | ₩4,589 | ₩4,602 | ₩4,067 | ₩4,147 | -9.62% | 13.1만 |
|---|
| 2026.09.28 | ₩4,950 | ₩4,950 | ₩4,616 | ₩4,642 | -6.22% | 1.3만 |
|---|
| 2026.09.25 | ₩5,084 | ₩5,143 | ₩4,923 | ₩4,950 | -2.63% | 4.7천 |
|---|
| 2026.09.24 | ₩5,471 | ₩5,472 | ₩4,950 | ₩5,084 | -7.07% | 6.2만 |
|---|
| 2026.09.23 | ₩5,459 | ₩5,673 | ₩5,191 | ₩5,472 | +0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩6,020 | ₩6,154 | ₩5,204 | ₩5,606 | -6.89% | 4.3만 |
|---|
| 2026.09.21 | ₩6,020 | ₩6,475 | ₩5,847 | ₩6,141 | +2.00% | 2.3만 |
|---|
| 2026.09.18 | ₩6,288 | ₩6,957 | ₩6,168 | ₩6,168 | -1.91% | 3.6만 |
|---|
| 2026.09.17 | ₩5,753 | ₩7,362 | ₩5,753 | ₩5,766 | +0.23% | 11.8만 |
|---|
| 2026.09.16 | ₩6,020 | ₩6,861 | ₩5,218 | ₩5,485 | -8.89% | 16.1만 |
|---|
| 2026.09.15 | ₩8,027 | ₩8,817 | ₩6,985 | ₩7,144 | -11.00% | 38.9만 |
|---|
| 2026.09.14 | ₩10,783 | ₩12,335 | ₩9,138 | ₩9,552 | -11.41% | 3190.4만 |
|---|
| 2026.09.11 | ₩6,127 | ₩6,127 | ₩6,127 | ₩6,127 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,127 | ₩6,275 | ₩6,127 | ₩6,127 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩6,395 | ₩6,395 | ₩6,395 | ₩6,395 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,127 | ₩6,689 | ₩6,127 | ₩6,395 | +4.37% | 1.2천 |
|---|
| 2026.09.04 | ₩6,395 | ₩6,395 | ₩6,395 | ₩6,395 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,623 | ₩6,623 | ₩6,395 | ₩6,395 | -3.43% | 600 |
|---|
| 2026.09.02 | ₩6,796 | ₩6,796 | ₩6,034 | ₩6,609 | -2.76% | 3천 |
|---|
| 2026.09.01 | ₩6,850 | ₩6,903 | ₩6,796 | ₩6,796 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩6,810 | ₩7,439 | ₩6,796 | ₩7,439 | +9.23% | 3.7천 |
|---|
| 2026.08.28 | ₩7,024 | ₩7,144 | ₩6,917 | ₩7,010 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩7,218 | ₩7,492 | ₩6,422 | ₩7,291 | +1.02% | 3.9만 |
|---|
| 2026.08.26 | ₩6,074 | ₩8,027 | ₩6,007 | ₩7,940 | +30.73% | 22.2만 |
|---|
| 2026.08.25 | ₩6,422 | ₩6,422 | ₩6,422 | ₩6,422 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,422 | ₩6,676 | ₩6,422 | ₩6,422 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩6,663 | ₩7,091 | ₩6,087 | ₩7,091 | +6.43% | 1.2만 |
|---|
| 2026.08.20 | ₩6,010 | ₩6,556 | ₩6,010 | ₩6,556 | +9.08% | 1.1천 |
|---|
| 2026.08.19 | ₩6,489 | ₩6,957 | ₩6,462 | ₩6,596 | +1.65% | 3.8천 |
|---|
| 2026.08.18 | ₩6,342 | ₩6,957 | ₩6,342 | ₩6,957 | +9.70% | 3.3천 |
|---|
| 2026.08.17 | ₩7,259 | ₩7,259 | ₩6,703 | ₩7,024 | -3.24% | 4.1천 |
|---|
| 2026.08.14 | ₩6,498 | ₩7,345 | ₩6,020 | ₩7,037 | +8.30% | 3.8만 |
|---|
| 2026.08.13 | ₩6,114 | ₩7,465 | ₩6,007 | ₩6,181 | +1.09% | 9.2천 |
|---|
| 2026.08.12 | ₩5,579 | ₩6,689 | ₩5,579 | ₩6,034 | +8.15% | 1.4만 |
|---|
| 2026.08.11 | ₩6,582 | ₩6,676 | ₩6,181 | ₩6,676 | +1.42% | 9.8천 |
|---|
| 2026.08.10 | ₩6,944 | ₩7,225 | ₩6,556 | ₩6,556 | -5.59% | 5.8천 |
|---|
| 2026.08.07 | ₩7,619 | ₩7,619 | ₩7,619 | ₩7,619 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩7,619 | ₩7,619 | ₩7,619 | ₩7,619 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩7,893 | ₩7,893 | ₩7,358 | ₩7,492 | -5.08% | 1.2천 |
|---|
| 2026.08.04 | ₩7,867 | ₩8,455 | ₩7,077 | ₩7,586 | -3.57% | 4.6천 |
|---|
| 2026.08.03 | ₩7,559 | ₩7,893 | ₩7,520 | ₩7,893 | +4.42% | 1.6천 |
|---|
| 2026.07.31 | ₩7,412 | ₩7,920 | ₩7,412 | ₩7,519 | +1.44% | 5천 |
|---|
| 2026.07.30 | ₩7,572 | ₩8,027 | ₩7,506 | ₩7,960 | +5.12% | 7.7천 |
|---|
| 2026.07.29 | ₩7,934 | ₩8,027 | ₩7,934 | ₩8,001 | +0.84% | 7.2천 |
|---|
| 2026.07.28 | ₩7,760 | ₩8,522 | ₩7,760 | ₩8,522 | +9.83% | 3.5천 |
|---|
| 2026.07.27 | ₩7,465 | ₩7,960 | ₩7,238 | ₩7,853 | +5.20% | 5.7천 |
|---|
| 2026.07.24 | ₩7,506 | ₩7,934 | ₩7,345 | ₩7,746 | +3.21% | 8.3천 |
|---|
| 2026.07.23 | ₩7,506 | ₩7,706 | ₩7,506 | ₩7,519 | +0.18% | 1.7천 |
|---|
| 2026.07.22 | ₩7,436 | ₩8,027 | ₩7,428 | ₩7,860 | +5.70% | 7.5천 |
|---|
| 2026.07.21 | ₩7,225 | ₩8,041 | ₩7,211 | ₩7,947 | +10.00% | 1만 |
|---|
| 2026.07.20 | ₩7,024 | ₩7,265 | ₩6,903 | ₩7,211 | +2.67% | 6.3천 |
|---|
| 2026.07.17 | ₩7,251 | ₩7,358 | ₩6,944 | ₩7,037 | -2.95% | 1만 |
|---|
| 2026.07.16 | ₩8,014 | ₩8,014 | ₩7,358 | ₩7,492 | -6.51% | 1.8만 |
|---|
| 2026.07.15 | ₩8,429 | ₩8,997 | ₩8,161 | ₩8,215 | -2.54% | 6.4만 |
|---|
| 2026.07.14 | ₩8,054 | ₩11,185 | ₩7,960 | ₩10,864 | +34.88% | 32.1만 |
|---|
| 2026.07.13 | ₩8,696 | ₩8,696 | ₩8,215 | ₩8,215 | -5.54% | 5.2천 |
|---|
| 2026.07.10 | ₩8,843 | ₩9,272 | ₩8,295 | ₩8,837 | -0.08% | 6.5천 |
|---|
| 2026.07.09 | ₩8,322 | ₩9,633 | ₩8,067 | ₩8,857 | +6.43% | 1.7만 |
|---|
| 2026.07.08 | ₩7,893 | ₩9,887 | ₩7,586 | ₩8,322 | +5.42% | 1.5만 |
|---|
| 2026.07.07 | ₩9,272 | ₩9,726 | ₩6,823 | ₩8,014 | -13.56% | 4.1만 |
|---|
| 2026.07.06 | ₩9,807 | ₩10,460 | ₩8,562 | ₩9,419 | -3.96% | 3만 |
|---|
| 2026.07.02 | ₩9,365 | ₩14,182 | ₩9,231 | ₩11,171 | +19.29% | 20.4만 |
|---|
| 2026.07.01 | ₩9,606 | ₩9,900 | ₩9,312 | ₩9,486 | -1.25% | 3천 |
|---|
| 2026.06.30 | ₩8,629 | ₩9,379 | ₩8,429 | ₩9,298 | +7.75% | 6.4천 |
|---|
| 2026.06.29 | ₩8,335 | ₩9,231 | ₩8,335 | ₩9,098 | +9.15% | 5.8천 |
|---|
| 2026.06.26 | ₩8,964 | ₩9,191 | ₩8,696 | ₩9,191 | +2.54% | 5.4천 |
|---|
| 2026.06.25 | ₩9,285 | ₩9,499 | ₩8,676 | ₩8,977 | -3.31% | 6.5천 |
|---|
| 2026.06.24 | ₩9,272 | ₩9,619 | ₩8,643 | ₩9,405 | +1.44% | 8천 |
|---|
| 2026.06.23 | ₩9,338 | ₩9,944 | ₩8,964 | ₩9,272 | -0.72% | 5.3만 |
|---|
| 2026.06.22 | ₩9,258 | ₩10,088 | ₩8,683 | ₩9,916 | +7.11% | 2만 |
|---|
| 2026.06.18 | ₩8,910 | ₩9,906 | ₩8,589 | ₩9,906 | +11.17% | 9.2천 |
|---|
| 2026.06.17 | ₩9,344 | ₩9,665 | ₩8,862 | ₩9,536 | +2.06% | 6.3천 |
|---|
| 2026.06.16 | ₩8,862 | ₩10,114 | ₩8,862 | ₩10,114 | +14.13% | 6.1천 |
|---|
| 2026.06.15 | ₩9,087 | ₩9,777 | ₩8,702 | ₩9,777 | +7.60% | 3.5천 |
|---|
| 2026.06.12 | ₩8,669 | ₩9,472 | ₩8,300 | ₩9,472 | +9.26% | 6.6천 |
|---|
| 2026.06.11 | ₩8,509 | ₩9,280 | ₩8,108 | ₩9,280 | +9.06% | 6.2천 |
|---|
| 2026.06.10 | ₩7,369 | ₩9,617 | ₩7,048 | ₩9,424 | +27.89% | 4.3만 |
|---|
| 2026.06.09 | ₩9,231 | ₩10,387 | ₩9,215 | ₩10,243 | +10.96% | 1.1만 |
|---|
| 2026.06.08 | ₩8,413 | ₩10,596 | ₩8,348 | ₩9,552 | +13.55% | 4.4만 |
|---|
| 2026.06.05 | ₩6,695 | ₩10,821 | ₩6,695 | ₩8,750 | +30.70% | 45.1만 |
|---|
| 2026.06.04 | ₩8,011 | ₩9,633 | ₩7,546 | ₩7,786 | -2.81% | 9.3만 |
|---|
| 2026.06.03 | ₩6,871 | ₩12,683 | ₩6,149 | ₩10,532 | +53.27% | 224.6만 |
|---|
| 2026.06.02 | ₩9,328 | ₩9,633 | ₩6,598 | ₩8,798 | -5.68% | 5천 |
|---|
| 2026.06.01 | ₩9,938 | ₩10,403 | ₩9,151 | ₩9,472 | -4.68% | 1.1천 |
|---|
| 2026.05.29 | ₩9,922 | ₩9,922 | ₩9,424 | ₩9,536 | -3.88% | 1.4천 |
|---|
| 2026.05.28 | ₩9,552 | ₩9,552 | ₩9,392 | ₩9,392 | -1.68% | 75 |
|---|
| 2026.05.27 | ₩9,280 | ₩9,472 | ₩9,280 | ₩9,472 | +2.08% | 1.7천 |
|---|
| 2026.05.26 | ₩9,569 | ₩9,569 | ₩9,312 | ₩9,312 | -2.68% | 425 |
|---|
| 2026.05.22 | ₩9,745 | ₩9,745 | ₩9,215 | ₩9,585 | -1.65% | 842 |
|---|
| 2026.05.21 | ₩10,002 | ₩10,002 | ₩9,793 | ₩9,857 | -1.44% | 1.1천 |
|---|
| 2026.05.20 | ₩9,793 | ₩10,917 | ₩9,793 | ₩10,355 | +5.74% | 408 |
|---|
| 2026.05.19 | ₩10,532 | ₩10,596 | ₩10,435 | ₩10,548 | +0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩10,532 | ₩11,062 | ₩10,532 | ₩10,580 | +0.46% | 1.2천 |
|---|
| 2026.05.15 | ₩11,238 | ₩11,238 | ₩10,532 | ₩10,532 | -6.29% | 2.9천 |
|---|
| 2026.05.14 | ₩11,993 | ₩12,041 | ₩11,238 | ₩11,238 | -6.29% | 1.3천 |
|---|
| 2026.05.13 | ₩12,201 | ₩12,442 | ₩11,559 | ₩11,607 | -4.87% | 1.5천 |
|---|
| 2026.05.12 | ₩12,474 | ₩12,474 | ₩12,201 | ₩12,266 | -1.67% | 750 |
|---|
| 2026.05.11 | ₩11,720 | ₩12,844 | ₩11,720 | ₩12,266 | +4.66% | 4.8천 |
|---|
| 2026.05.08 | ₩12,507 | ₩12,507 | ₩11,110 | ₩12,185 | -2.57% | 1.1천 |
|---|
| 2026.05.07 | ₩11,190 | ₩12,330 | ₩10,853 | ₩12,201 | +9.04% | 3.5천 |
|---|
| 2026.05.06 | ₩9,906 | ₩12,346 | ₩9,472 | ₩11,190 | +12.97% | 1만 |
|---|
| 2026.05.05 | ₩9,071 | ₩9,745 | ₩8,991 | ₩9,745 | +7.43% | 1.9천 |
|---|
| 2026.05.04 | ₩8,991 | ₩9,312 | ₩8,669 | ₩9,280 | +3.21% | 842 |
|---|
| 2026.05.01 | ₩9,151 | ₩9,296 | ₩8,991 | ₩8,991 | -1.75% | 375 |
|---|
| 2026.04.30 | ₩8,974 | ₩9,312 | ₩8,830 | ₩9,312 | +3.76% | 375 |
|---|
| 2026.04.29 | ₩8,830 | ₩9,263 | ₩8,830 | ₩8,991 | +1.82% | 1.5천 |
|---|
| 2026.04.28 | ₩10,114 | ₩10,114 | ₩9,761 | ₩10,002 | -1.11% | 2.2천 |
|---|
| 2026.04.27 | ₩9,633 | ₩10,002 | ₩9,633 | ₩9,793 | +1.67% | 675 |
|---|
| 2026.04.24 | ₩9,793 | ₩9,954 | ₩9,713 | ₩9,954 | +1.64% | 658 |
|---|
| 2026.04.23 | ₩9,793 | ₩10,275 | ₩9,633 | ₩9,954 | +1.64% | 1.1천 |
|---|
| 2026.04.22 | ₩9,633 | ₩10,275 | ₩9,633 | ₩9,954 | +3.33% | 3.8천 |
|---|
| 2026.04.21 | ₩10,050 | ₩10,114 | ₩9,793 | ₩9,954 | -0.96% | 933 |
|---|
| 2026.04.20 | ₩9,954 | ₩10,146 | ₩9,199 | ₩9,986 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩9,312 | ₩9,376 | ₩8,702 | ₩9,167 | -1.55% | 3.8천 |
|---|
| 2026.04.16 | ₩8,991 | ₩9,633 | ₩8,991 | ₩9,633 | +7.14% | 967 |
|---|
| 2026.04.15 | ₩8,830 | ₩9,633 | ₩8,830 | ₩9,633 | +9.09% | 767 |
|---|
| 2026.04.14 | ₩9,633 | ₩9,633 | ₩8,991 | ₩9,472 | -1.67% | 458 |
|---|
| 2026.04.13 | ₩9,087 | ₩9,472 | ₩8,830 | ₩8,862 | -2.47% | 2천 |
|---|
| 2026.04.10 | ₩9,601 | ₩9,601 | ₩9,087 | ₩9,456 | -1.51% | 2.4천 |
|---|
| 2026.04.09 | ₩9,601 | ₩10,018 | ₩9,601 | ₩9,938 | +3.51% | 1.2천 |
|---|
| 2026.04.08 | ₩9,761 | ₩9,825 | ₩9,633 | ₩9,633 | -1.32% | 433 |
|---|
| 2026.04.07 | ₩9,777 | ₩10,082 | ₩9,552 | ₩9,552 | -2.30% | 1.8천 |
|---|
| 2026.04.06 | ₩9,793 | ₩9,793 | ₩9,552 | ₩9,649 | -1.48% | 742 |
|---|
| 2026.04.02 | ₩9,857 | ₩9,857 | ₩9,520 | ₩9,552 | -3.09% | 117 |
|---|
| 2026.04.01 | ₩9,874 | ₩9,874 | ₩9,472 | ₩9,857 | -0.16% | 742 |
|---|
| 2026.03.31 | ₩9,312 | ₩9,793 | ₩9,312 | ₩9,472 | +1.72% | 1.1천 |
|---|
| 2026.03.30 | ₩8,702 | ₩9,296 | ₩8,702 | ₩8,830 | +1.48% | 425 |
|---|
| 2026.03.27 | ₩9,183 | ₩9,922 | ₩8,348 | ₩8,621 | -6.12% | 3천 |
|---|
| 2026.03.26 | ₩10,018 | ₩10,018 | ₩9,793 | ₩9,874 | -1.44% | 458 |
|---|
| 2026.03.25 | ₩10,435 | ₩10,435 | ₩9,633 | ₩9,729 | -6.77% | 1.2천 |
|---|
| 2026.03.24 | ₩10,275 | ₩11,318 | ₩9,456 | ₩10,275 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩11,816 | ₩11,816 | ₩9,633 | ₩11,078 | -6.25% | 4.2천 |
|---|
| 2026.03.20 | ₩9,328 | ₩12,683 | ₩9,312 | ₩11,929 | +27.88% | 3.3만 |
|---|
| 2026.03.19 | ₩9,633 | ₩10,435 | ₩9,472 | ₩9,472 | -1.67% | 1.7천 |
|---|
| 2026.03.18 | ₩8,830 | ₩9,681 | ₩8,830 | ₩9,681 | +9.64% | 2.1천 |
|---|
| 2026.03.17 | ₩9,649 | ₩9,649 | ₩9,312 | ₩9,552 | -1.00% | 300 |
|---|
| 2026.03.16 | ₩9,569 | ₩9,761 | ₩9,312 | ₩9,552 | -0.17% | 1.6천 |
|---|
| 2026.03.13 | ₩9,633 | ₩9,938 | ₩9,633 | ₩9,938 | +3.17% | 800 |
|---|
| 2026.03.12 | ₩9,793 | ₩9,809 | ₩9,360 | ₩9,585 | -2.13% | 975 |
|---|
| 2026.03.11 | ₩9,745 | ₩9,809 | ₩9,633 | ₩9,809 | +0.66% | 492 |
|---|
| 2026.03.10 | ₩9,344 | ₩9,633 | ₩9,231 | ₩9,617 | +2.92% | 1.6천 |
|---|
| 2026.03.09 | ₩8,429 | ₩9,633 | ₩8,429 | ₩9,472 | +12.38% | 275 |
|---|
| 2026.03.06 | ₩9,151 | ₩9,472 | ₩9,151 | ₩9,472 | +3.51% | 492 |
|---|
| 2026.03.05 | ₩9,761 | ₩9,761 | ₩9,408 | ₩9,617 | -1.48% | 617 |
|---|
| 2026.03.04 | ₩9,360 | ₩10,757 | ₩9,151 | ₩9,761 | +4.29% | 1.4천 |
|---|
| 2026.03.03 | ₩9,633 | ₩9,633 | ₩9,151 | ₩9,151 | -5.00% | 967 |
|---|
| 2026.03.02 | ₩9,633 | ₩9,890 | ₩9,633 | ₩9,649 | +0.17% | 567 |
|---|
| 2026.02.27 | ₩9,954 | ₩9,954 | ₩9,633 | ₩9,633 | -3.23% | 833 |
|---|
| 2026.02.26 | ₩9,954 | ₩10,403 | ₩9,954 | ₩9,954 | 0.00% | 375 |
|---|
| 2026.02.25 | ₩9,874 | ₩10,821 | ₩9,874 | ₩10,114 | +2.44% | 725 |
|---|
| 2026.02.24 | ₩9,874 | ₩10,275 | ₩9,857 | ₩9,857 | -0.16% | 742 |
|---|
| 2026.02.23 | ₩10,034 | ₩10,034 | ₩9,793 | ₩9,874 | -1.60% | 1.3천 |
|---|
| 2026.02.20 | ₩10,757 | ₩11,335 | ₩10,275 | ₩10,275 | -4.48% | 3천 |
|---|
| 2026.02.19 | ₩11,559 | ₩11,559 | ₩10,917 | ₩10,917 | -5.56% | 400 |
|---|
| 2026.02.18 | ₩10,917 | ₩11,399 | ₩10,885 | ₩11,335 | +3.82% | 1.2천 |
|---|
| 2026.02.17 | ₩10,452 | ₩11,078 | ₩10,435 | ₩10,917 | +4.45% | 1.7천 |
|---|
| 2026.02.13 | ₩9,793 | ₩11,415 | ₩9,793 | ₩10,114 | +3.28% | 2.9만 |
|---|
| 2026.02.12 | ₩9,793 | ₩10,114 | ₩9,793 | ₩9,793 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩9,793 | ₩9,793 | ₩9,633 | ₩9,649 | -1.48% | 250 |
|---|
| 2026.02.10 | ₩9,970 | ₩10,949 | ₩9,809 | ₩9,809 | -1.61% | 1.9천 |
|---|
| 2026.02.09 | ₩10,757 | ₩11,238 | ₩9,793 | ₩9,954 | -7.46% | 1.6천 |
|---|
| 2026.02.06 | ₩9,633 | ₩10,452 | ₩9,633 | ₩10,452 | +8.50% | 3.2천 |
|---|
| 2026.02.05 | ₩10,275 | ₩10,275 | ₩9,633 | ₩9,825 | -4.37% | 2.6천 |
|---|
| 2026.02.04 | ₩10,500 | ₩11,254 | ₩9,793 | ₩10,275 | -2.14% | 8.1천 |
|---|
| 2026.02.03 | ₩11,254 | ₩11,688 | ₩11,222 | ₩11,222 | -0.29% | 717 |
|---|
| 2026.02.02 | ₩11,367 | ₩13,165 | ₩11,302 | ₩11,720 | +3.11% | 2.4천 |
|---|
| 2026.01.30 | ₩14,449 | ₩14,449 | ₩11,399 | ₩11,463 | -20.67% | 1.1만 |
|---|
| 2026.01.29 | ₩12,844 | ₩14,834 | ₩11,880 | ₩14,369 | +11.87% | 6.3천 |
|---|
| 2026.01.28 | ₩12,844 | ₩12,844 | ₩11,880 | ₩12,731 | -0.88% | 1.8천 |
|---|
| 2026.01.27 | ₩11,752 | ₩13,004 | ₩11,527 | ₩12,940 | +10.11% | 1.5천 |
|---|
| 2026.01.26 | ₩12,523 | ₩13,020 | ₩11,752 | ₩12,394 | -1.03% | 2.1천 |
|---|
| 2026.01.23 | ₩12,683 | ₩13,325 | ₩12,603 | ₩12,844 | +1.27% | 3.5천 |
|---|
| 2026.01.22 | ₩12,490 | ₩12,844 | ₩12,105 | ₩12,523 | +0.26% | 708 |
|---|
| 2026.01.21 | ₩11,768 | ₩12,555 | ₩10,917 | ₩12,490 | +6.14% | 1.3천 |
|---|
| 2026.01.20 | ₩12,956 | ₩12,956 | ₩11,929 | ₩12,201 | -5.82% | 2.3천 |
|---|
| 2026.01.16 | ₩13,759 | ₩13,919 | ₩12,924 | ₩13,309 | -3.27% | 1.8천 |
|---|
| 2026.01.15 | ₩12,683 | ₩14,449 | ₩12,458 | ₩13,325 | +5.06% | 6.2천 |
|---|
| 2026.01.14 | ₩11,318 | ₩12,683 | ₩11,190 | ₩12,683 | +12.06% | 3.5천 |
|---|
| 2026.01.13 | ₩10,419 | ₩11,688 | ₩9,745 | ₩11,688 | +12.17% | 4.3천 |
|---|
| 2026.01.12 | ₩10,548 | ₩10,757 | ₩9,729 | ₩10,387 | -1.52% | 3.5천 |
|---|
| 2026.01.09 | ₩10,596 | ₩10,596 | ₩10,114 | ₩10,179 | -3.94% | 1.5천 |
|---|
| 2026.01.08 | ₩10,692 | ₩12,041 | ₩10,596 | ₩10,596 | -0.90% | 5.8천 |
|---|
| 2026.01.07 | ₩10,034 | ₩11,222 | ₩9,793 | ₩11,190 | +11.52% | 6.9천 |
|---|
| 2026.01.06 | ₩9,633 | ₩11,736 | ₩9,488 | ₩9,793 | +1.67% | 1.7만 |
|---|
| 2026.01.05 | ₩9,119 | ₩10,195 | ₩9,119 | ₩9,456 | +3.70% | 2천 |
|---|
| 2026.01.02 | ₩7,867 | ₩9,585 | ₩7,867 | ₩9,167 | +16.53% | 3.1천 |
|---|
| 2025.12.31 | ₩8,348 | ₩8,991 | ₩7,819 | ₩7,867 | -5.77% | 9.1천 |
|---|
| 2025.12.30 | ₩8,862 | ₩9,296 | ₩8,348 | ₩8,348 | -5.80% | 7.2천 |
|---|
| 2025.12.29 | ₩9,151 | ₩9,504 | ₩8,124 | ₩8,541 | -6.67% | 1.1만 |
|---|
| 2025.12.26 | ₩9,633 | ₩10,211 | ₩9,633 | ₩9,793 | +1.67% | 6.7천 |
|---|
| 2025.12.24 | ₩10,612 | ₩10,612 | ₩10,114 | ₩10,371 | -2.27% | 1.4천 |
|---|
| 2025.12.23 | ₩11,318 | ₩11,559 | ₩10,596 | ₩10,612 | -6.24% | 5.2천 |
|---|
| 2025.12.22 | ₩11,318 | ₩12,041 | ₩11,318 | ₩11,399 | +0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩11,896 | ₩12,507 | ₩11,559 | ₩11,559 | -2.83% | 2.9천 |
|---|
| 2025.12.18 | ₩11,688 | ₩12,041 | ₩11,399 | ₩11,880 | +1.65% | 3.5천 |
|---|
| 2025.12.17 | ₩10,917 | ₩12,876 | ₩10,917 | ₩12,041 | +10.29% | 1만 |
|---|
| 2025.12.16 | ₩12,201 | ₩13,646 | ₩11,993 | ₩12,234 | +0.26% | 8.7천 |
|---|
| 2025.12.15 | ₩14,931 | ₩14,931 | ₩12,940 | ₩13,791 | -7.63% | 1.2만 |
|---|
| 2025.12.12 | ₩12,234 | ₩17,018 | ₩12,234 | ₩14,818 | +21.13% | 12.7만 |
|---|
| 2025.12.11 | ₩11,511 | ₩12,523 | ₩11,318 | ₩11,318 | -1.67% | 3.9천 |
|---|
| 2025.12.10 | ₩12,121 | ₩12,121 | ₩11,238 | ₩11,575 | -4.50% | 7.8천 |
|---|
| 2025.12.09 | ₩14,449 | ₩14,449 | ₩12,041 | ₩12,201 | -15.56% | 2.1만 |
|---|
| 2025.12.08 | ₩16,376 | ₩16,376 | ₩14,770 | ₩14,770 | -9.80% | 1.1만 |
|---|
| 2025.12.05 | ₩17,339 | ₩17,483 | ₩16,215 | ₩16,857 | -2.78% | 7.1천 |
|---|
| 2025.12.04 | ₩17,499 | ₩18,302 | ₩17,339 | ₩17,499 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩18,495 | ₩18,623 | ₩17,499 | ₩17,981 | -2.78% | 4.2천 |
|---|
| 2025.12.02 | ₩18,623 | ₩19,105 | ₩17,821 | ₩17,981 | -3.45% | 2.8천 |
|---|
| 2025.12.01 | ₩18,607 | ₩19,747 | ₩18,302 | ₩18,623 | +0.09% | 1.4천 |
|---|
| 2025.11.28 | ₩19,908 | ₩19,908 | ₩18,944 | ₩19,105 | -4.03% | 1.9천 |
|---|
| 2025.11.26 | ₩18,463 | ₩19,265 | ₩18,302 | ₩18,864 | +2.17% | 2.9천 |
|---|
| 2025.11.25 | ₩18,623 | ₩19,265 | ₩18,463 | ₩18,623 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩18,623 | ₩19,426 | ₩17,660 | ₩18,463 | -0.86% | 5천 |
|---|
| 2025.11.21 | ₩18,944 | ₩20,229 | ₩18,944 | ₩19,105 | +0.85% | 1.8천 |
|---|
| 2025.11.20 | ₩19,265 | ₩20,389 | ₩19,265 | ₩19,747 | +2.50% | 2.1천 |
|---|
| 2025.11.19 | ₩18,704 | ₩19,747 | ₩18,334 | ₩18,463 | -1.29% | 6천 |
|---|
| 2025.11.18 | ₩18,142 | ₩20,373 | ₩17,660 | ₩18,302 | +0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩18,784 | ₩20,550 | ₩17,981 | ₩17,981 | -4.27% | 3.8천 |
|---|
| 2025.11.14 | ₩19,587 | ₩19,587 | ₩18,013 | ₩19,426 | -0.82% | 5.2천 |
|---|
| 2025.11.13 | ₩23,119 | ₩23,680 | ₩20,229 | ₩20,229 | -12.50% | 5.2천 |
|---|
| 2025.11.12 | ₩23,440 | ₩23,440 | ₩22,476 | ₩22,476 | -4.11% | 5천 |
|---|
| 2025.11.11 | ₩22,958 | ₩24,724 | ₩22,605 | ₩23,472 | +2.24% | 7.5천 |
|---|
| 2025.11.10 | ₩22,878 | ₩23,440 | ₩22,637 | ₩23,408 | +2.32% | 1.9천 |
|---|
| 2025.11.07 | ₩22,958 | ₩23,648 | ₩22,476 | ₩22,637 | -1.40% | 2.6천 |
|---|
| 2025.11.06 | ₩23,119 | ₩24,242 | ₩22,476 | ₩23,921 | +3.47% | 3.2천 |
|---|
| 2025.11.05 | ₩22,637 | ₩23,279 | ₩21,834 | ₩23,086 | +1.99% | 8천 |
|---|
| 2025.11.04 | ₩24,242 | ₩25,045 | ₩23,279 | ₩23,279 | -3.97% | 4.4천 |
|---|
| 2025.11.03 | ₩24,885 | ₩25,045 | ₩23,921 | ₩24,885 | 0.00% | 4.5천 |
|---|
| 2025.10.31 | ₩25,045 | ₩25,045 | ₩24,082 | ₩24,242 | -3.21% | 3.5천 |
|---|
| 2025.10.30 | ₩24,563 | ₩25,366 | ₩24,563 | ₩25,206 | +2.61% | 1.3천 |
|---|
| 2025.10.29 | ₩25,527 | ₩25,687 | ₩24,563 | ₩24,563 | -3.77% | 5.9천 |
|---|
| 2025.10.28 | ₩24,885 | ₩26,008 | ₩24,242 | ₩25,527 | +2.58% | 3.1천 |
|---|
| 2025.10.27 | ₩26,490 | ₩26,490 | ₩25,045 | ₩25,045 | -5.45% | 1.8천 |
|---|
| 2025.10.24 | ₩25,848 | ₩26,651 | ₩25,061 | ₩26,651 | +3.11% | 6.2천 |
|---|
| 2025.10.23 | ₩26,008 | ₩26,169 | ₩25,206 | ₩25,206 | -3.09% | 3천 |
|---|
| 2025.10.22 | ₩25,366 | ₩27,212 | ₩25,013 | ₩26,169 | +3.16% | 1.3만 |
|---|
| 2025.10.21 | ₩26,490 | ₩28,320 | ₩26,008 | ₩26,008 | -1.82% | 1.9천 |
|---|
| 2025.10.20 | ₩23,921 | ₩29,059 | ₩23,921 | ₩26,329 | +10.07% | 1.5만 |
|---|
| 2025.10.17 | ₩24,242 | ₩25,045 | ₩23,969 | ₩24,403 | +0.66% | 3.9천 |
|---|
| 2025.10.16 | ₩25,206 | ₩26,169 | ₩24,403 | ₩24,563 | -2.55% | 4.7천 |
|---|
| 2025.10.15 | ₩25,206 | ₩25,848 | ₩24,724 | ₩25,206 | 0.00% | 7.5천 |
|---|
| 2025.10.14 | ₩24,242 | ₩26,169 | ₩22,958 | ₩25,206 | +3.97% | 6천 |
|---|
| 2025.10.13 | ₩25,527 | ₩25,527 | ₩23,921 | ₩24,403 | -4.40% | 7.1천 |
|---|
| 2025.10.10 | ₩25,848 | ₩27,132 | ₩25,848 | ₩26,329 | +1.86% | 1.3만 |
|---|