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 | ₩4,671 | ₩5,178 | ₩4,577 | ₩5,004 | +7.14% | 10.4만 |
| 2026.10.08 | ₩4,270 | ₩4,991 | ₩3,416 | ₩4,804 | +12.50% | 12.7만 |
| 2026.10.07 | ₩4,270 | ₩4,404 | ₩4,244 | ₩4,377 | +2.50% | 1.3만 |
| 2026.10.06 | ₩4,337 | ₩4,444 | ₩4,270 | ₩4,444 | +2.46% | 9.6천 |
| 2026.10.05 | ₩4,304 | ₩4,737 | ₩4,230 | ₩4,230 | -1.71% | 1.3만 |
| 2026.10.02 | ₩4,070 | ₩4,471 | ₩3,937 | ₩4,377 | +7.54% | 2.5만 |
| 2026.10.01 | ₩4,164 | ₩4,337 | ₩4,030 | ₩4,030 | -3.21% | 1만 |
| 2026.09.30 | ₩4,417 | ₩4,417 | ₩4,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,164 |
| -5.74% |
| 7천 |
| 2026.09.29 | ₩4,577 | ₩4,591 | ₩4,057 | ₩4,137 | -9.62% | 13.1만 |
|---|
| 2026.09.28 | ₩4,938 | ₩4,938 | ₩4,604 | ₩4,631 | -6.22% | 1.3만 |
|---|
| 2026.09.25 | ₩5,071 | ₩5,130 | ₩4,911 | ₩4,938 | -2.63% | 4.7천 |
|---|
| 2026.09.24 | ₩5,457 | ₩5,458 | ₩4,938 | ₩5,071 | -7.07% | 6.2만 |
|---|
| 2026.09.23 | ₩5,445 | ₩5,658 | ₩5,178 | ₩5,458 | +0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩6,005 | ₩6,139 | ₩5,191 | ₩5,591 | -6.89% | 4.3만 |
|---|
| 2026.09.21 | ₩6,005 | ₩6,459 | ₩5,832 | ₩6,125 | +2.00% | 2.3만 |
|---|
| 2026.09.18 | ₩6,272 | ₩6,939 | ₩6,152 | ₩6,152 | -1.91% | 3.6만 |
|---|
| 2026.09.17 | ₩5,738 | ₩7,344 | ₩5,738 | ₩5,752 | +0.23% | 11.8만 |
|---|
| 2026.09.16 | ₩6,005 | ₩6,843 | ₩5,204 | ₩5,471 | -8.89% | 16.1만 |
|---|
| 2026.09.15 | ₩8,007 | ₩8,794 | ₩6,967 | ₩7,126 | -11.00% | 38.9만 |
|---|
| 2026.09.14 | ₩10,756 | ₩12,304 | ₩9,114 | ₩9,528 | -11.41% | 3190.4만 |
|---|
| 2026.09.11 | ₩6,112 | ₩6,112 | ₩6,112 | ₩6,112 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,112 | ₩6,259 | ₩6,112 | ₩6,112 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩6,379 | ₩6,379 | ₩6,379 | ₩6,379 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,112 | ₩6,672 | ₩6,112 | ₩6,379 | +4.37% | 1.2천 |
|---|
| 2026.09.04 | ₩6,379 | ₩6,379 | ₩6,379 | ₩6,379 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,606 | ₩6,606 | ₩6,379 | ₩6,379 | -3.43% | 600 |
|---|
| 2026.09.02 | ₩6,779 | ₩6,779 | ₩6,019 | ₩6,592 | -2.76% | 3천 |
|---|
| 2026.09.01 | ₩6,833 | ₩6,886 | ₩6,779 | ₩6,779 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩6,793 | ₩7,420 | ₩6,779 | ₩7,420 | +9.23% | 3.7천 |
|---|
| 2026.08.28 | ₩7,006 | ₩7,126 | ₩6,899 | ₩6,993 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩7,200 | ₩7,473 | ₩6,406 | ₩7,273 | +1.02% | 3.9만 |
|---|
| 2026.08.26 | ₩6,059 | ₩8,007 | ₩5,992 | ₩7,920 | +30.73% | 22.2만 |
|---|
| 2026.08.25 | ₩6,406 | ₩6,406 | ₩6,406 | ₩6,406 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,406 | ₩6,659 | ₩6,406 | ₩6,406 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩6,646 | ₩7,073 | ₩6,072 | ₩7,073 | +6.43% | 1.2만 |
|---|
| 2026.08.20 | ₩5,994 | ₩6,539 | ₩5,994 | ₩6,539 | +9.08% | 1.1천 |
|---|
| 2026.08.19 | ₩6,472 | ₩6,939 | ₩6,446 | ₩6,579 | +1.65% | 3.8천 |
|---|
| 2026.08.18 | ₩6,325 | ₩6,939 | ₩6,325 | ₩6,939 | +9.70% | 3.3천 |
|---|
| 2026.08.17 | ₩7,241 | ₩7,241 | ₩6,686 | ₩7,006 | -3.24% | 4.1천 |
|---|
| 2026.08.14 | ₩6,482 | ₩7,326 | ₩6,005 | ₩7,019 | +8.30% | 3.8만 |
|---|
| 2026.08.13 | ₩6,099 | ₩7,446 | ₩5,992 | ₩6,165 | +1.09% | 9.2천 |
|---|
| 2026.08.12 | ₩5,565 | ₩6,672 | ₩5,565 | ₩6,019 | +8.15% | 1.4만 |
|---|
| 2026.08.11 | ₩6,566 | ₩6,659 | ₩6,165 | ₩6,659 | +1.42% | 9.8천 |
|---|
| 2026.08.10 | ₩6,926 | ₩7,206 | ₩6,539 | ₩6,539 | -5.59% | 5.8천 |
|---|
| 2026.08.07 | ₩7,600 | ₩7,600 | ₩7,600 | ₩7,600 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩7,600 | ₩7,600 | ₩7,600 | ₩7,600 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩7,873 | ₩7,873 | ₩7,340 | ₩7,473 | -5.08% | 1.2천 |
|---|
| 2026.08.04 | ₩7,847 | ₩8,434 | ₩7,059 | ₩7,567 | -3.57% | 4.6천 |
|---|
| 2026.08.03 | ₩7,540 | ₩7,873 | ₩7,501 | ₩7,873 | +4.42% | 1.6천 |
|---|
| 2026.07.31 | ₩7,393 | ₩7,900 | ₩7,393 | ₩7,500 | +1.44% | 5천 |
|---|
| 2026.07.30 | ₩7,553 | ₩8,007 | ₩7,486 | ₩7,940 | +5.12% | 7.7천 |
|---|
| 2026.07.29 | ₩7,913 | ₩8,007 | ₩7,913 | ₩7,980 | +0.84% | 7.2천 |
|---|
| 2026.07.28 | ₩7,740 | ₩8,501 | ₩7,740 | ₩8,501 | +9.83% | 3.5천 |
|---|
| 2026.07.27 | ₩7,446 | ₩7,940 | ₩7,220 | ₩7,833 | +5.20% | 5.7천 |
|---|
| 2026.07.24 | ₩7,486 | ₩7,913 | ₩7,326 | ₩7,727 | +3.21% | 8.3천 |
|---|
| 2026.07.23 | ₩7,486 | ₩7,687 | ₩7,486 | ₩7,500 | +0.18% | 1.7천 |
|---|
| 2026.07.22 | ₩7,417 | ₩8,007 | ₩7,409 | ₩7,840 | +5.70% | 7.5천 |
|---|
| 2026.07.21 | ₩7,206 | ₩8,020 | ₩7,193 | ₩7,927 | +10.00% | 1만 |
|---|
| 2026.07.20 | ₩7,006 | ₩7,246 | ₩6,886 | ₩7,193 | +2.67% | 6.3천 |
|---|
| 2026.07.17 | ₩7,233 | ₩7,340 | ₩6,926 | ₩7,019 | -2.95% | 1만 |
|---|
| 2026.07.16 | ₩7,994 | ₩7,994 | ₩7,340 | ₩7,473 | -6.51% | 1.8만 |
|---|
| 2026.07.15 | ₩8,407 | ₩8,974 | ₩8,140 | ₩8,194 | -2.54% | 6.4만 |
|---|
| 2026.07.14 | ₩8,034 | ₩11,156 | ₩7,940 | ₩10,836 | +34.88% | 32.1만 |
|---|
| 2026.07.13 | ₩8,674 | ₩8,674 | ₩8,194 | ₩8,194 | -5.54% | 5.2천 |
|---|
| 2026.07.10 | ₩8,821 | ₩9,248 | ₩8,274 | ₩8,814 | -0.08% | 6.5천 |
|---|
| 2026.07.09 | ₩8,300 | ₩9,608 | ₩8,047 | ₩8,834 | +6.43% | 1.7만 |
|---|
| 2026.07.08 | ₩7,873 | ₩9,862 | ₩7,567 | ₩8,300 | +5.42% | 1.5만 |
|---|
| 2026.07.07 | ₩9,248 | ₩9,702 | ₩6,806 | ₩7,994 | -13.56% | 4.1만 |
|---|
| 2026.07.06 | ₩9,782 | ₩10,433 | ₩8,541 | ₩9,395 | -3.96% | 3만 |
|---|
| 2026.07.02 | ₩9,341 | ₩14,145 | ₩9,208 | ₩11,143 | +19.29% | 20.4만 |
|---|
| 2026.07.01 | ₩9,582 | ₩9,875 | ₩9,288 | ₩9,461 | -1.25% | 3천 |
|---|
| 2026.06.30 | ₩8,607 | ₩9,355 | ₩8,407 | ₩9,275 | +7.75% | 6.4천 |
|---|
| 2026.06.29 | ₩8,314 | ₩9,208 | ₩8,314 | ₩9,074 | +9.15% | 5.8천 |
|---|
| 2026.06.26 | ₩8,941 | ₩9,168 | ₩8,674 | ₩9,168 | +2.54% | 5.4천 |
|---|
| 2026.06.25 | ₩9,261 | ₩9,475 | ₩8,654 | ₩8,954 | -3.31% | 6.5천 |
|---|
| 2026.06.24 | ₩9,248 | ₩9,595 | ₩8,621 | ₩9,381 | +1.44% | 8천 |
|---|
| 2026.06.23 | ₩9,315 | ₩9,919 | ₩8,941 | ₩9,248 | -0.72% | 5.3만 |
|---|
| 2026.06.22 | ₩9,235 | ₩10,062 | ₩8,661 | ₩9,891 | +7.11% | 2만 |
|---|
| 2026.06.18 | ₩8,888 | ₩9,880 | ₩8,567 | ₩9,880 | +11.17% | 9.2천 |
|---|
| 2026.06.17 | ₩9,320 | ₩9,640 | ₩8,840 | ₩9,512 | +2.06% | 6.3천 |
|---|
| 2026.06.16 | ₩8,840 | ₩10,089 | ₩8,840 | ₩10,089 | +14.13% | 6.1천 |
|---|
| 2026.06.15 | ₩9,064 | ₩9,752 | ₩8,679 | ₩9,752 | +7.60% | 3.5천 |
|---|
| 2026.06.12 | ₩8,647 | ₩9,448 | ₩8,279 | ₩9,448 | +9.26% | 6.6천 |
|---|
| 2026.06.11 | ₩8,487 | ₩9,256 | ₩8,087 | ₩9,256 | +9.06% | 6.2천 |
|---|
| 2026.06.10 | ₩7,350 | ₩9,592 | ₩7,030 | ₩9,400 | +27.89% | 4.3만 |
|---|
| 2026.06.09 | ₩9,208 | ₩10,361 | ₩9,192 | ₩10,217 | +10.96% | 1.1만 |
|---|
| 2026.06.08 | ₩8,391 | ₩10,569 | ₩8,327 | ₩9,528 | +13.55% | 4.4만 |
|---|
| 2026.06.05 | ₩6,678 | ₩10,793 | ₩6,678 | ₩8,727 | +30.70% | 45.1만 |
|---|
| 2026.06.04 | ₩7,991 | ₩9,608 | ₩7,526 | ₩7,767 | -2.81% | 9.3만 |
|---|
| 2026.06.03 | ₩6,854 | ₩12,651 | ₩6,133 | ₩10,505 | +53.27% | 224.6만 |
|---|
| 2026.06.02 | ₩9,304 | ₩9,608 | ₩6,582 | ₩8,776 | -5.68% | 5천 |
|---|
| 2026.06.01 | ₩9,913 | ₩10,377 | ₩9,128 | ₩9,448 | -4.68% | 1.1천 |
|---|
| 2026.05.29 | ₩9,897 | ₩9,897 | ₩9,400 | ₩9,512 | -3.88% | 1.4천 |
|---|
| 2026.05.28 | ₩9,528 | ₩9,528 | ₩9,368 | ₩9,368 | -1.68% | 75 |
|---|
| 2026.05.27 | ₩9,256 | ₩9,448 | ₩9,256 | ₩9,448 | +2.08% | 1.7천 |
|---|
| 2026.05.26 | ₩9,544 | ₩9,544 | ₩9,288 | ₩9,288 | -2.68% | 425 |
|---|
| 2026.05.22 | ₩9,720 | ₩9,720 | ₩9,192 | ₩9,560 | -1.65% | 842 |
|---|
| 2026.05.21 | ₩9,977 | ₩9,977 | ₩9,768 | ₩9,832 | -1.44% | 1.1천 |
|---|
| 2026.05.20 | ₩9,768 | ₩10,889 | ₩9,768 | ₩10,329 | +5.74% | 408 |
|---|
| 2026.05.19 | ₩10,505 | ₩10,569 | ₩10,409 | ₩10,521 | +0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩10,505 | ₩11,033 | ₩10,505 | ₩10,553 | +0.46% | 1.2천 |
|---|
| 2026.05.15 | ₩11,210 | ₩11,210 | ₩10,505 | ₩10,505 | -6.29% | 2.9천 |
|---|
| 2026.05.14 | ₩11,962 | ₩12,010 | ₩11,210 | ₩11,210 | -6.29% | 1.3천 |
|---|
| 2026.05.13 | ₩12,170 | ₩12,411 | ₩11,530 | ₩11,578 | -4.87% | 1.5천 |
|---|
| 2026.05.12 | ₩12,443 | ₩12,443 | ₩12,170 | ₩12,235 | -1.67% | 750 |
|---|
| 2026.05.11 | ₩11,690 | ₩12,811 | ₩11,690 | ₩12,235 | +4.66% | 4.8천 |
|---|
| 2026.05.08 | ₩12,475 | ₩12,475 | ₩11,082 | ₩12,154 | -2.57% | 1.1천 |
|---|
| 2026.05.07 | ₩11,162 | ₩12,299 | ₩10,825 | ₩12,170 | +9.04% | 3.5천 |
|---|
| 2026.05.06 | ₩9,880 | ₩12,315 | ₩9,448 | ₩11,162 | +12.97% | 1만 |
|---|
| 2026.05.05 | ₩9,048 | ₩9,720 | ₩8,968 | ₩9,720 | +7.43% | 1.9천 |
|---|
| 2026.05.04 | ₩8,968 | ₩9,288 | ₩8,647 | ₩9,256 | +3.21% | 842 |
|---|
| 2026.05.01 | ₩9,128 | ₩9,272 | ₩8,968 | ₩8,968 | -1.75% | 375 |
|---|
| 2026.04.30 | ₩8,952 | ₩9,288 | ₩8,808 | ₩9,288 | +3.76% | 375 |
|---|
| 2026.04.29 | ₩8,808 | ₩9,240 | ₩8,808 | ₩8,968 | +1.82% | 1.5천 |
|---|
| 2026.04.28 | ₩10,089 | ₩10,089 | ₩9,736 | ₩9,977 | -1.11% | 2.2천 |
|---|
| 2026.04.27 | ₩9,608 | ₩9,977 | ₩9,608 | ₩9,768 | +1.67% | 675 |
|---|
| 2026.04.24 | ₩9,768 | ₩9,929 | ₩9,688 | ₩9,929 | +1.64% | 658 |
|---|
| 2026.04.23 | ₩9,768 | ₩10,249 | ₩9,608 | ₩9,929 | +1.64% | 1.1천 |
|---|
| 2026.04.22 | ₩9,608 | ₩10,249 | ₩9,608 | ₩9,929 | +3.33% | 3.8천 |
|---|
| 2026.04.21 | ₩10,025 | ₩10,089 | ₩9,768 | ₩9,929 | -0.96% | 933 |
|---|
| 2026.04.20 | ₩9,929 | ₩10,121 | ₩9,176 | ₩9,961 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩9,288 | ₩9,352 | ₩8,679 | ₩9,144 | -1.55% | 3.8천 |
|---|
| 2026.04.16 | ₩8,968 | ₩9,608 | ₩8,968 | ₩9,608 | +7.14% | 967 |
|---|
| 2026.04.15 | ₩8,808 | ₩9,608 | ₩8,808 | ₩9,608 | +9.09% | 767 |
|---|
| 2026.04.14 | ₩9,608 | ₩9,608 | ₩8,968 | ₩9,448 | -1.67% | 458 |
|---|
| 2026.04.13 | ₩9,064 | ₩9,448 | ₩8,808 | ₩8,840 | -2.47% | 2천 |
|---|
| 2026.04.10 | ₩9,576 | ₩9,576 | ₩9,064 | ₩9,432 | -1.51% | 2.4천 |
|---|
| 2026.04.09 | ₩9,576 | ₩9,993 | ₩9,576 | ₩9,913 | +3.51% | 1.2천 |
|---|
| 2026.04.08 | ₩9,736 | ₩9,800 | ₩9,608 | ₩9,608 | -1.32% | 433 |
|---|
| 2026.04.07 | ₩9,752 | ₩10,057 | ₩9,528 | ₩9,528 | -2.30% | 1.8천 |
|---|
| 2026.04.06 | ₩9,768 | ₩9,768 | ₩9,528 | ₩9,624 | -1.48% | 742 |
|---|
| 2026.04.02 | ₩9,832 | ₩9,832 | ₩9,496 | ₩9,528 | -3.09% | 117 |
|---|
| 2026.04.01 | ₩9,848 | ₩9,848 | ₩9,448 | ₩9,832 | -0.16% | 742 |
|---|
| 2026.03.31 | ₩9,288 | ₩9,768 | ₩9,288 | ₩9,448 | +1.72% | 1.1천 |
|---|
| 2026.03.30 | ₩8,679 | ₩9,272 | ₩8,679 | ₩8,808 | +1.48% | 425 |
|---|
| 2026.03.27 | ₩9,160 | ₩9,897 | ₩8,327 | ₩8,599 | -6.12% | 3천 |
|---|
| 2026.03.26 | ₩9,993 | ₩9,993 | ₩9,768 | ₩9,848 | -1.44% | 458 |
|---|
| 2026.03.25 | ₩10,409 | ₩10,409 | ₩9,608 | ₩9,704 | -6.77% | 1.2천 |
|---|
| 2026.03.24 | ₩10,249 | ₩11,290 | ₩9,432 | ₩10,249 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩11,786 | ₩11,786 | ₩9,608 | ₩11,049 | -6.25% | 4.2천 |
|---|
| 2026.03.20 | ₩9,304 | ₩12,651 | ₩9,288 | ₩11,898 | +27.88% | 3.3만 |
|---|
| 2026.03.19 | ₩9,608 | ₩10,409 | ₩9,448 | ₩9,448 | -1.67% | 1.7천 |
|---|
| 2026.03.18 | ₩8,808 | ₩9,656 | ₩8,808 | ₩9,656 | +9.64% | 2.1천 |
|---|
| 2026.03.17 | ₩9,624 | ₩9,624 | ₩9,288 | ₩9,528 | -1.00% | 300 |
|---|
| 2026.03.16 | ₩9,544 | ₩9,736 | ₩9,288 | ₩9,528 | -0.17% | 1.6천 |
|---|
| 2026.03.13 | ₩9,608 | ₩9,913 | ₩9,608 | ₩9,913 | +3.17% | 800 |
|---|
| 2026.03.12 | ₩9,768 | ₩9,784 | ₩9,336 | ₩9,560 | -2.13% | 975 |
|---|
| 2026.03.11 | ₩9,720 | ₩9,784 | ₩9,608 | ₩9,784 | +0.66% | 492 |
|---|
| 2026.03.10 | ₩9,320 | ₩9,608 | ₩9,208 | ₩9,592 | +2.92% | 1.6천 |
|---|
| 2026.03.09 | ₩8,407 | ₩9,608 | ₩8,407 | ₩9,448 | +12.38% | 275 |
|---|
| 2026.03.06 | ₩9,128 | ₩9,448 | ₩9,128 | ₩9,448 | +3.51% | 492 |
|---|
| 2026.03.05 | ₩9,736 | ₩9,736 | ₩9,384 | ₩9,592 | -1.48% | 617 |
|---|
| 2026.03.04 | ₩9,336 | ₩10,729 | ₩9,128 | ₩9,736 | +4.29% | 1.4천 |
|---|
| 2026.03.03 | ₩9,608 | ₩9,608 | ₩9,128 | ₩9,128 | -5.00% | 967 |
|---|
| 2026.03.02 | ₩9,608 | ₩9,864 | ₩9,608 | ₩9,624 | +0.17% | 567 |
|---|
| 2026.02.27 | ₩9,929 | ₩9,929 | ₩9,608 | ₩9,608 | -3.23% | 833 |
|---|
| 2026.02.26 | ₩9,929 | ₩10,377 | ₩9,929 | ₩9,929 | 0.00% | 375 |
|---|
| 2026.02.25 | ₩9,848 | ₩10,793 | ₩9,848 | ₩10,089 | +2.44% | 725 |
|---|
| 2026.02.24 | ₩9,848 | ₩10,249 | ₩9,832 | ₩9,832 | -0.16% | 742 |
|---|
| 2026.02.23 | ₩10,009 | ₩10,009 | ₩9,768 | ₩9,848 | -1.60% | 1.3천 |
|---|
| 2026.02.20 | ₩10,729 | ₩11,306 | ₩10,249 | ₩10,249 | -4.48% | 3천 |
|---|
| 2026.02.19 | ₩11,530 | ₩11,530 | ₩10,889 | ₩10,889 | -5.56% | 400 |
|---|
| 2026.02.18 | ₩10,889 | ₩11,370 | ₩10,857 | ₩11,306 | +3.82% | 1.2천 |
|---|
| 2026.02.17 | ₩10,425 | ₩11,049 | ₩10,409 | ₩10,889 | +4.45% | 1.7천 |
|---|
| 2026.02.13 | ₩9,768 | ₩11,386 | ₩9,768 | ₩10,089 | +3.28% | 2.9만 |
|---|
| 2026.02.12 | ₩9,768 | ₩10,089 | ₩9,768 | ₩9,768 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩9,768 | ₩9,768 | ₩9,608 | ₩9,624 | -1.48% | 250 |
|---|
| 2026.02.10 | ₩9,945 | ₩10,921 | ₩9,784 | ₩9,784 | -1.61% | 1.9천 |
|---|
| 2026.02.09 | ₩10,729 | ₩11,210 | ₩9,768 | ₩9,929 | -7.46% | 1.6천 |
|---|
| 2026.02.06 | ₩9,608 | ₩10,425 | ₩9,608 | ₩10,425 | +8.50% | 3.2천 |
|---|
| 2026.02.05 | ₩10,249 | ₩10,249 | ₩9,608 | ₩9,800 | -4.37% | 2.6천 |
|---|
| 2026.02.04 | ₩10,473 | ₩11,226 | ₩9,768 | ₩10,249 | -2.14% | 8.1천 |
|---|
| 2026.02.03 | ₩11,226 | ₩11,658 | ₩11,194 | ₩11,194 | -0.29% | 717 |
|---|
| 2026.02.02 | ₩11,338 | ₩13,131 | ₩11,274 | ₩11,690 | +3.11% | 2.4천 |
|---|
| 2026.01.30 | ₩14,412 | ₩14,412 | ₩11,370 | ₩11,434 | -20.67% | 1.1만 |
|---|
| 2026.01.29 | ₩12,811 | ₩14,797 | ₩11,850 | ₩14,332 | +11.87% | 6.3천 |
|---|
| 2026.01.28 | ₩12,811 | ₩12,811 | ₩11,850 | ₩12,699 | -0.88% | 1.8천 |
|---|
| 2026.01.27 | ₩11,722 | ₩12,971 | ₩11,498 | ₩12,907 | +10.11% | 1.5천 |
|---|
| 2026.01.26 | ₩12,491 | ₩12,987 | ₩11,722 | ₩12,363 | -1.03% | 2.1천 |
|---|
| 2026.01.23 | ₩12,651 | ₩13,291 | ₩12,571 | ₩12,811 | +1.27% | 3.5천 |
|---|
| 2026.01.22 | ₩12,459 | ₩12,811 | ₩12,074 | ₩12,491 | +0.26% | 708 |
|---|
| 2026.01.21 | ₩11,738 | ₩12,523 | ₩10,889 | ₩12,459 | +6.14% | 1.3천 |
|---|
| 2026.01.20 | ₩12,923 | ₩12,923 | ₩11,898 | ₩12,170 | -5.82% | 2.3천 |
|---|
| 2026.01.16 | ₩13,724 | ₩13,884 | ₩12,891 | ₩13,275 | -3.27% | 1.8천 |
|---|
| 2026.01.15 | ₩12,651 | ₩14,412 | ₩12,427 | ₩13,291 | +5.06% | 6.2천 |
|---|
| 2026.01.14 | ₩11,290 | ₩12,651 | ₩11,162 | ₩12,651 | +12.06% | 3.5천 |
|---|
| 2026.01.13 | ₩10,393 | ₩11,658 | ₩9,720 | ₩11,658 | +12.17% | 4.3천 |
|---|
| 2026.01.12 | ₩10,521 | ₩10,729 | ₩9,704 | ₩10,361 | -1.52% | 3.5천 |
|---|
| 2026.01.09 | ₩10,569 | ₩10,569 | ₩10,089 | ₩10,153 | -3.94% | 1.5천 |
|---|
| 2026.01.08 | ₩10,665 | ₩12,010 | ₩10,569 | ₩10,569 | -0.90% | 5.8천 |
|---|
| 2026.01.07 | ₩10,009 | ₩11,194 | ₩9,768 | ₩11,162 | +11.52% | 6.9천 |
|---|
| 2026.01.06 | ₩9,608 | ₩11,706 | ₩9,464 | ₩9,768 | +1.67% | 1.7만 |
|---|
| 2026.01.05 | ₩9,096 | ₩10,169 | ₩9,096 | ₩9,432 | +3.70% | 2천 |
|---|
| 2026.01.02 | ₩7,847 | ₩9,560 | ₩7,847 | ₩9,144 | +16.53% | 3.1천 |
|---|
| 2025.12.31 | ₩8,327 | ₩8,968 | ₩7,799 | ₩7,847 | -5.77% | 9.1천 |
|---|
| 2025.12.30 | ₩8,840 | ₩9,272 | ₩8,327 | ₩8,327 | -5.80% | 7.2천 |
|---|
| 2025.12.29 | ₩9,128 | ₩9,480 | ₩8,103 | ₩8,519 | -6.67% | 1.1만 |
|---|
| 2025.12.26 | ₩9,608 | ₩10,185 | ₩9,608 | ₩9,768 | +1.67% | 6.7천 |
|---|
| 2025.12.24 | ₩10,585 | ₩10,585 | ₩10,089 | ₩10,345 | -2.27% | 1.4천 |
|---|
| 2025.12.23 | ₩11,290 | ₩11,530 | ₩10,569 | ₩10,585 | -6.24% | 5.2천 |
|---|
| 2025.12.22 | ₩11,290 | ₩12,010 | ₩11,290 | ₩11,370 | +0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩11,866 | ₩12,475 | ₩11,530 | ₩11,530 | -2.83% | 2.9천 |
|---|
| 2025.12.18 | ₩11,658 | ₩12,010 | ₩11,370 | ₩11,850 | +1.65% | 3.5천 |
|---|
| 2025.12.17 | ₩10,889 | ₩12,843 | ₩10,889 | ₩12,010 | +10.29% | 1만 |
|---|
| 2025.12.16 | ₩12,170 | ₩13,612 | ₩11,962 | ₩12,202 | +0.26% | 8.7천 |
|---|
| 2025.12.15 | ₩14,893 | ₩14,893 | ₩12,907 | ₩13,756 | -7.63% | 1.2만 |
|---|
| 2025.12.12 | ₩12,202 | ₩16,975 | ₩12,202 | ₩14,781 | +21.13% | 12.7만 |
|---|
| 2025.12.11 | ₩11,482 | ₩12,491 | ₩11,290 | ₩11,290 | -1.67% | 3.9천 |
|---|
| 2025.12.10 | ₩12,090 | ₩12,090 | ₩11,210 | ₩11,546 | -4.50% | 7.8천 |
|---|
| 2025.12.09 | ₩14,412 | ₩14,412 | ₩12,010 | ₩12,170 | -15.56% | 2.1만 |
|---|
| 2025.12.08 | ₩16,334 | ₩16,334 | ₩14,733 | ₩14,733 | -9.80% | 1.1만 |
|---|
| 2025.12.05 | ₩17,295 | ₩17,439 | ₩16,174 | ₩16,814 | -2.78% | 7.1천 |
|---|
| 2025.12.04 | ₩17,455 | ₩18,256 | ₩17,295 | ₩17,455 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩18,448 | ₩18,576 | ₩17,455 | ₩17,935 | -2.78% | 4.2천 |
|---|
| 2025.12.02 | ₩18,576 | ₩19,056 | ₩17,775 | ₩17,935 | -3.45% | 2.8천 |
|---|
| 2025.12.01 | ₩18,560 | ₩19,697 | ₩18,256 | ₩18,576 | +0.09% | 1.4천 |
|---|
| 2025.11.28 | ₩19,857 | ₩19,857 | ₩18,896 | ₩19,056 | -4.03% | 1.9천 |
|---|
| 2025.11.26 | ₩18,416 | ₩19,217 | ₩18,256 | ₩18,816 | +2.17% | 2.9천 |
|---|
| 2025.11.25 | ₩18,576 | ₩19,217 | ₩18,416 | ₩18,576 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩18,576 | ₩19,377 | ₩17,615 | ₩18,416 | -0.86% | 5천 |
|---|
| 2025.11.21 | ₩18,896 | ₩20,177 | ₩18,896 | ₩19,056 | +0.85% | 1.8천 |
|---|
| 2025.11.20 | ₩19,217 | ₩20,337 | ₩19,217 | ₩19,697 | +2.50% | 2.1천 |
|---|
| 2025.11.19 | ₩18,656 | ₩19,697 | ₩18,288 | ₩18,416 | -1.29% | 6천 |
|---|
| 2025.11.18 | ₩18,096 | ₩20,321 | ₩17,615 | ₩18,256 | +0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩18,736 | ₩20,498 | ₩17,935 | ₩17,935 | -4.27% | 3.8천 |
|---|
| 2025.11.14 | ₩19,537 | ₩19,537 | ₩17,967 | ₩19,377 | -0.82% | 5.2천 |
|---|
| 2025.11.13 | ₩23,060 | ₩23,620 | ₩20,177 | ₩20,177 | -12.50% | 5.2천 |
|---|
| 2025.11.12 | ₩23,380 | ₩23,380 | ₩22,419 | ₩22,419 | -4.11% | 5천 |
|---|
| 2025.11.11 | ₩22,900 | ₩24,661 | ₩22,547 | ₩23,412 | +2.24% | 7.5천 |
|---|
| 2025.11.10 | ₩22,820 | ₩23,380 | ₩22,579 | ₩23,348 | +2.32% | 1.9천 |
|---|
| 2025.11.07 | ₩22,900 | ₩23,588 | ₩22,419 | ₩22,579 | -1.40% | 2.6천 |
|---|
| 2025.11.06 | ₩23,060 | ₩24,181 | ₩22,419 | ₩23,861 | +3.47% | 3.2천 |
|---|
| 2025.11.05 | ₩22,579 | ₩23,220 | ₩21,779 | ₩23,028 | +1.99% | 8천 |
|---|
| 2025.11.04 | ₩24,181 | ₩24,981 | ₩23,220 | ₩23,220 | -3.97% | 4.4천 |
|---|
| 2025.11.03 | ₩24,821 | ₩24,981 | ₩23,861 | ₩24,821 | 0.00% | 4.5천 |
|---|
| 2025.10.31 | ₩24,981 | ₩24,981 | ₩24,021 | ₩24,181 | -3.21% | 3.5천 |
|---|
| 2025.10.30 | ₩24,501 | ₩25,302 | ₩24,501 | ₩25,142 | +2.61% | 1.3천 |
|---|
| 2025.10.29 | ₩25,462 | ₩25,622 | ₩24,501 | ₩24,501 | -3.77% | 5.9천 |
|---|
| 2025.10.28 | ₩24,821 | ₩25,942 | ₩24,181 | ₩25,462 | +2.58% | 3.1천 |
|---|
| 2025.10.27 | ₩26,423 | ₩26,423 | ₩24,981 | ₩24,981 | -5.45% | 1.8천 |
|---|
| 2025.10.24 | ₩25,782 | ₩26,583 | ₩24,997 | ₩26,583 | +3.11% | 6.2천 |
|---|
| 2025.10.23 | ₩25,942 | ₩26,102 | ₩25,142 | ₩25,142 | -3.09% | 3천 |
|---|
| 2025.10.22 | ₩25,302 | ₩27,143 | ₩24,949 | ₩26,102 | +3.16% | 1.3만 |
|---|
| 2025.10.21 | ₩26,423 | ₩28,248 | ₩25,942 | ₩25,942 | -1.82% | 1.9천 |
|---|
| 2025.10.20 | ₩23,861 | ₩28,985 | ₩23,861 | ₩26,263 | +10.07% | 1.5만 |
|---|
| 2025.10.17 | ₩24,181 | ₩24,981 | ₩23,909 | ₩24,341 | +0.66% | 3.9천 |
|---|
| 2025.10.16 | ₩25,142 | ₩26,102 | ₩24,341 | ₩24,501 | -2.55% | 4.7천 |
|---|
| 2025.10.15 | ₩25,142 | ₩25,782 | ₩24,661 | ₩25,142 | 0.00% | 7.5천 |
|---|
| 2025.10.14 | ₩24,181 | ₩26,102 | ₩22,900 | ₩25,142 | +3.97% | 6천 |
|---|
| 2025.10.13 | ₩25,462 | ₩25,462 | ₩23,861 | ₩24,341 | -4.40% | 7.1천 |
|---|
| 2025.10.10 | ₩25,782 | ₩27,063 | ₩25,782 | ₩26,263 | +1.86% | 1.3만 |
|---|