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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩4,325 | ₩5,203 | ₩3,433 | ₩5,029 | +16.28% | 26.7만 |
| 2026.09.28–2026.10.02 | ₩4,962 | ₩4,962 | ₩3,956 | ₩4,399 | -11.35% | 18.6만 |
| 2026.09.21–2026.09.25 | ₩6,035 | ₩6,491 | ₩4,935 | ₩4,962 | -17.78% | 17.3만 |
| 2026.09.14–2026.09.18 | ₩10,809 | ₩12,365 | ₩5,230 | ₩6,182 | -42.80% | 3260.8만 |
| 2026.09.08–2026.09.11 | ₩6,142 | ₩6,705 | ₩6,142 | ₩6,142 | 0.00% | 4천 |
| 2026.08.31–2026.09.04 | ₩6,826 | ₩7,456 | ₩6,048 | ₩6,410 | -6.09% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩6,437 | ₩8,046 | ₩6,021 | ₩7,027 | +9.17% | 27.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,277 |
| ₩6,024 |
| ₩7,108 |
| -2.32% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩6,960 | ₩7,483 | ₩5,592 | ₩7,054 | +1.35% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,577 | ₩8,476 | ₩7,094 | ₩7,637 | +0.80% | 8.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩7,483 | ₩8,543 | ₩7,255 | ₩7,537 | +0.72% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,041 | ₩8,060 | ₩6,920 | ₩7,765 | +10.29% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,717 | ₩11,211 | ₩6,960 | ₩7,054 | -19.08% | 41.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,830 | ₩10,484 | ₩6,839 | ₩8,858 | -9.89% | 10.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,355 | ₩14,215 | ₩8,355 | ₩11,198 | +34.03% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,280 | ₩10,112 | ₩8,663 | ₩9,213 | -0.72% | 9.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,109 | ₩10,138 | ₩8,610 | ₩9,929 | +9.01% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,433 | ₩10,621 | ₩7,065 | ₩9,495 | +12.60% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,961 | ₩12,713 | ₩6,164 | ₩8,771 | -11.95% | 279.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,591 | ₩9,945 | ₩9,302 | ₩9,559 | -0.34% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩10,557 | ₩11,088 | ₩9,237 | ₩9,607 | -8.99% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩11,748 | ₩12,874 | ₩10,557 | ₩10,557 | -10.14% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,012 | ₩12,536 | ₩8,690 | ₩12,214 | +35.54% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,656 | ₩10,138 | ₩8,851 | ₩9,012 | -6.67% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩9,978 | ₩10,299 | ₩9,221 | ₩9,978 | 0.00% | 9.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩9,109 | ₩9,656 | ₩8,722 | ₩9,189 | +0.88% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩9,817 | ₩10,106 | ₩9,109 | ₩9,479 | -3.44% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩8,722 | ₩9,897 | ₩8,722 | ₩9,575 | +9.78% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩11,844 | ₩11,844 | ₩8,368 | ₩8,642 | -27.04% | 9.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩9,591 | ₩12,713 | ₩8,851 | ₩11,957 | +24.66% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,449 | ₩9,961 | ₩8,449 | ₩9,961 | +17.90% | 4.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩9,656 | ₩10,782 | ₩9,173 | ₩9,495 | -1.67% | 4.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩10,058 | ₩10,847 | ₩9,656 | ₩9,656 | -4.00% | 4천 |
|---|
| 2026.02.17–2026.02.20 | ₩10,476 | ₩11,587 | ₩10,299 | ₩10,299 | -1.69% | 6.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩10,782 | ₩11,442 | ₩9,656 | ₩10,138 | -5.97% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,394 | ₩13,196 | ₩9,656 | ₩10,476 | -8.05% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,552 | ₩14,870 | ₩11,426 | ₩11,490 | -8.46% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,987 | ₩13,357 | ₩10,943 | ₩12,874 | -0.87% | 7.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩10,573 | ₩14,484 | ₩9,752 | ₩13,341 | +26.18% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,141 | ₩12,070 | ₩9,141 | ₩10,203 | +11.62% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,173 | ₩9,607 | ₩7,837 | ₩9,189 | +0.18% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,345 | ₩12,070 | ₩9,656 | ₩9,817 | -13.48% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,966 | ₩14,966 | ₩10,943 | ₩11,587 | -22.58% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,415 | ₩17,058 | ₩11,265 | ₩14,854 | -9.51% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,652 | ₩19,794 | ₩16,254 | ₩16,897 | -9.40% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,668 | ₩19,955 | ₩17,702 | ₩19,150 | +2.59% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,829 | ₩20,599 | ₩17,702 | ₩19,150 | +1.71% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,932 | ₩24,783 | ₩18,056 | ₩19,472 | -15.09% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,944 | ₩25,105 | ₩21,886 | ₩22,691 | -9.03% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,553 | ₩26,553 | ₩24,139 | ₩24,300 | -8.48% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,978 | ₩29,128 | ₩23,978 | ₩26,714 | +11.41% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,588 | ₩26,231 | ₩23,013 | ₩24,461 | -4.40% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,909 | ₩27,197 | ₩25,909 | ₩26,392 | +1.86% | 1.3만 |
|---|