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 | ₩4,324 | ₩5,203 | ₩3,433 | ₩5,028 | +16.28% | 26.7만 |
| 2026.09.28–2026.10.02 | ₩4,961 | ₩4,961 | ₩3,956 | ₩4,398 | -11.35% | 18.6만 |
| 2026.09.21–2026.09.25 | ₩6,034 | ₩6,490 | ₩4,935 | ₩4,961 | -17.78% | 17.3만 |
| 2026.09.14–2026.09.18 | ₩10,808 | ₩12,363 | ₩5,230 | ₩6,182 | -42.80% | 3260.8만 |
| 2026.09.08–2026.09.11 | ₩6,141 | ₩6,705 | ₩6,141 | ₩6,141 | 0.00% | 4천 |
| 2026.08.31–2026.09.04 | ₩6,825 | ₩7,455 | ₩6,047 | ₩6,410 | -6.09% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩6,436 | ₩8,045 | ₩6,021 | ₩7,026 | +9.17% | 27.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,276 |
| ₩6,023 |
| ₩7,107 |
| -2.32% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩6,959 | ₩7,482 | ₩5,592 | ₩7,053 | +1.35% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,576 | ₩8,474 | ₩7,093 | ₩7,636 | +0.80% | 8.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩7,482 | ₩8,542 | ₩7,254 | ₩7,536 | +0.72% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,040 | ₩8,059 | ₩6,919 | ₩7,764 | +10.29% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,716 | ₩11,210 | ₩6,959 | ₩7,053 | -19.08% | 41.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,829 | ₩10,483 | ₩6,839 | ₩8,857 | -9.89% | 10.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,354 | ₩14,214 | ₩8,354 | ₩11,197 | +34.03% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,279 | ₩10,110 | ₩8,662 | ₩9,212 | -0.72% | 9.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,107 | ₩10,137 | ₩8,609 | ₩9,928 | +9.01% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,432 | ₩10,620 | ₩7,064 | ₩9,494 | +12.60% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,960 | ₩12,712 | ₩6,163 | ₩8,769 | -11.95% | 279.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,590 | ₩9,944 | ₩9,300 | ₩9,558 | -0.34% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩10,556 | ₩11,087 | ₩9,236 | ₩9,606 | -8.99% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩11,746 | ₩12,873 | ₩10,556 | ₩10,556 | -10.14% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,011 | ₩12,535 | ₩8,689 | ₩12,213 | +35.54% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,654 | ₩10,137 | ₩8,850 | ₩9,011 | -6.67% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩9,976 | ₩10,298 | ₩9,220 | ₩9,976 | 0.00% | 9.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩9,107 | ₩9,654 | ₩8,721 | ₩9,188 | +0.88% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩9,815 | ₩10,105 | ₩9,107 | ₩9,477 | -3.44% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩8,721 | ₩9,896 | ₩8,721 | ₩9,574 | +9.78% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩11,843 | ₩11,843 | ₩8,367 | ₩8,641 | -27.04% | 9.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩9,590 | ₩12,712 | ₩8,850 | ₩11,955 | +24.66% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,448 | ₩9,960 | ₩8,448 | ₩9,960 | +17.90% | 4.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩9,654 | ₩10,781 | ₩9,172 | ₩9,494 | -1.67% | 4.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩10,057 | ₩10,845 | ₩9,654 | ₩9,654 | -4.00% | 4천 |
|---|
| 2026.02.17–2026.02.20 | ₩10,475 | ₩11,585 | ₩10,298 | ₩10,298 | -1.69% | 6.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩10,781 | ₩11,441 | ₩9,654 | ₩10,137 | -5.97% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,392 | ₩13,194 | ₩9,654 | ₩10,475 | -8.05% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,551 | ₩14,868 | ₩11,424 | ₩11,489 | -8.46% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,985 | ₩13,355 | ₩10,942 | ₩12,873 | -0.87% | 7.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩10,572 | ₩14,482 | ₩9,751 | ₩13,339 | +26.18% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,140 | ₩12,068 | ₩9,140 | ₩10,202 | +11.62% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,172 | ₩9,606 | ₩7,836 | ₩9,188 | +0.18% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,344 | ₩12,068 | ₩9,654 | ₩9,815 | -13.48% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,964 | ₩14,964 | ₩10,942 | ₩11,585 | -22.58% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,413 | ₩17,056 | ₩11,264 | ₩14,852 | -9.51% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,649 | ₩19,792 | ₩16,252 | ₩16,895 | -9.40% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,665 | ₩19,953 | ₩17,700 | ₩19,148 | +2.59% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,826 | ₩20,596 | ₩17,700 | ₩19,148 | +1.71% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,929 | ₩24,780 | ₩18,054 | ₩19,470 | -15.09% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,941 | ₩25,102 | ₩21,883 | ₩22,688 | -9.03% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,550 | ₩26,550 | ₩24,136 | ₩24,297 | -8.48% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,975 | ₩29,124 | ₩23,975 | ₩26,711 | +11.41% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,584 | ₩26,228 | ₩23,010 | ₩24,458 | -4.40% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,906 | ₩27,193 | ₩25,906 | ₩26,389 | +1.86% | 1.3만 |
|---|