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 | ₩5,192 | ₩4,590 | ₩5,018 | +7.14% | 10.4만 |
| 2026.10.08 | ₩4,282 | ₩5,004 | ₩3,425 | ₩4,817 | +12.50% | 12.7만 |
| 2026.10.07 | ₩4,282 | ₩4,416 | ₩4,255 | ₩4,389 | +2.50% | 1.3만 |
| 2026.10.06 | ₩4,349 | ₩4,456 | ₩4,282 | ₩4,456 | +2.46% | 9.6천 |
| 2026.10.05 | ₩4,315 | ₩4,750 | ₩4,242 | ₩4,242 | -1.71% | 1.3만 |
| 2026.10.02 | ₩4,081 | ₩4,483 | ₩3,947 | ₩4,389 | +7.54% | 2.5만 |
| 2026.10.01 | ₩4,175 | ₩4,349 | ₩4,041 | ₩4,041 | -3.21% | 1만 |
| 2026.09.30 | ₩4,429 | ₩4,429 | ₩4,054 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,175 |
| -5.74% |
| 7천 |
| 2026.09.29 | ₩4,590 | ₩4,603 | ₩4,068 | ₩4,148 | -9.62% | 13.1만 |
|---|
| 2026.09.28 | ₩4,951 | ₩4,951 | ₩4,616 | ₩4,643 | -6.22% | 1.3만 |
|---|
| 2026.09.25 | ₩5,085 | ₩5,144 | ₩4,924 | ₩4,951 | -2.63% | 4.7천 |
|---|
| 2026.09.24 | ₩5,471 | ₩5,473 | ₩4,951 | ₩5,085 | -7.07% | 6.2만 |
|---|
| 2026.09.23 | ₩5,459 | ₩5,673 | ₩5,192 | ₩5,473 | +0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩6,021 | ₩6,155 | ₩5,205 | ₩5,607 | -6.89% | 4.3만 |
|---|
| 2026.09.21 | ₩6,021 | ₩6,476 | ₩5,847 | ₩6,142 | +2.00% | 2.3만 |
|---|
| 2026.09.18 | ₩6,289 | ₩6,958 | ₩6,169 | ₩6,169 | -1.91% | 3.6만 |
|---|
| 2026.09.17 | ₩5,754 | ₩7,363 | ₩5,754 | ₩5,767 | +0.23% | 11.8만 |
|---|
| 2026.09.16 | ₩6,021 | ₩6,862 | ₩5,219 | ₩5,486 | -8.89% | 16.1만 |
|---|
| 2026.09.15 | ₩8,028 | ₩8,818 | ₩6,986 | ₩7,145 | -11.00% | 38.9만 |
|---|
| 2026.09.14 | ₩10,785 | ₩12,337 | ₩9,139 | ₩9,554 | -11.41% | 3190.4만 |
|---|
| 2026.09.11 | ₩6,128 | ₩6,128 | ₩6,128 | ₩6,128 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,128 | ₩6,276 | ₩6,128 | ₩6,128 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩6,396 | ₩6,396 | ₩6,396 | ₩6,396 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,128 | ₩6,690 | ₩6,128 | ₩6,396 | +4.37% | 1.2천 |
|---|
| 2026.09.04 | ₩6,396 | ₩6,396 | ₩6,396 | ₩6,396 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,623 | ₩6,623 | ₩6,396 | ₩6,396 | -3.43% | 600 |
|---|
| 2026.09.02 | ₩6,797 | ₩6,797 | ₩6,035 | ₩6,610 | -2.76% | 3천 |
|---|
| 2026.09.01 | ₩6,851 | ₩6,904 | ₩6,797 | ₩6,797 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩6,811 | ₩7,440 | ₩6,797 | ₩7,440 | +9.23% | 3.7천 |
|---|
| 2026.08.28 | ₩7,025 | ₩7,145 | ₩6,918 | ₩7,012 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩7,219 | ₩7,493 | ₩6,423 | ₩7,293 | +1.02% | 3.9만 |
|---|
| 2026.08.26 | ₩6,075 | ₩8,028 | ₩6,008 | ₩7,942 | +30.73% | 22.2만 |
|---|
| 2026.08.25 | ₩6,423 | ₩6,423 | ₩6,423 | ₩6,423 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,423 | ₩6,677 | ₩6,423 | ₩6,423 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩6,664 | ₩7,092 | ₩6,088 | ₩7,092 | +6.43% | 1.2만 |
|---|
| 2026.08.20 | ₩6,011 | ₩6,557 | ₩6,011 | ₩6,557 | +9.08% | 1.1천 |
|---|
| 2026.08.19 | ₩6,490 | ₩6,958 | ₩6,463 | ₩6,597 | +1.65% | 3.8천 |
|---|
| 2026.08.18 | ₩6,342 | ₩6,958 | ₩6,342 | ₩6,958 | +9.70% | 3.3천 |
|---|
| 2026.08.17 | ₩7,260 | ₩7,260 | ₩6,704 | ₩7,025 | -3.24% | 4.1천 |
|---|
| 2026.08.14 | ₩6,499 | ₩7,346 | ₩6,021 | ₩7,038 | +8.30% | 3.8만 |
|---|
| 2026.08.13 | ₩6,115 | ₩7,466 | ₩6,008 | ₩6,182 | +1.09% | 9.2천 |
|---|
| 2026.08.12 | ₩5,580 | ₩6,690 | ₩5,580 | ₩6,035 | +8.15% | 1.4만 |
|---|
| 2026.08.11 | ₩6,583 | ₩6,677 | ₩6,182 | ₩6,677 | +1.42% | 9.8천 |
|---|
| 2026.08.10 | ₩6,945 | ₩7,226 | ₩6,557 | ₩6,557 | -5.59% | 5.8천 |
|---|
| 2026.08.07 | ₩7,620 | ₩7,620 | ₩7,620 | ₩7,620 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩7,620 | ₩7,620 | ₩7,620 | ₩7,620 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩7,895 | ₩7,895 | ₩7,359 | ₩7,493 | -5.08% | 1.2천 |
|---|
| 2026.08.04 | ₩7,868 | ₩8,457 | ₩7,078 | ₩7,587 | -3.57% | 4.6천 |
|---|
| 2026.08.03 | ₩7,560 | ₩7,895 | ₩7,521 | ₩7,895 | +4.42% | 1.6천 |
|---|
| 2026.07.31 | ₩7,413 | ₩7,921 | ₩7,413 | ₩7,520 | +1.44% | 5천 |
|---|
| 2026.07.30 | ₩7,574 | ₩8,028 | ₩7,507 | ₩7,962 | +5.12% | 7.7천 |
|---|
| 2026.07.29 | ₩7,935 | ₩8,028 | ₩7,935 | ₩8,002 | +0.84% | 7.2천 |
|---|
| 2026.07.28 | ₩7,761 | ₩8,524 | ₩7,761 | ₩8,524 | +9.83% | 3.5천 |
|---|
| 2026.07.27 | ₩7,466 | ₩7,962 | ₩7,239 | ₩7,855 | +5.20% | 5.7천 |
|---|
| 2026.07.24 | ₩7,507 | ₩7,935 | ₩7,346 | ₩7,747 | +3.21% | 8.3천 |
|---|
| 2026.07.23 | ₩7,507 | ₩7,707 | ₩7,507 | ₩7,520 | +0.18% | 1.7천 |
|---|
| 2026.07.22 | ₩7,437 | ₩8,028 | ₩7,429 | ₩7,861 | +5.70% | 7.5천 |
|---|
| 2026.07.21 | ₩7,226 | ₩8,042 | ₩7,212 | ₩7,948 | +10.00% | 1만 |
|---|
| 2026.07.20 | ₩7,025 | ₩7,266 | ₩6,904 | ₩7,212 | +2.67% | 6.3천 |
|---|
| 2026.07.17 | ₩7,252 | ₩7,359 | ₩6,945 | ₩7,038 | -2.95% | 1만 |
|---|
| 2026.07.16 | ₩8,015 | ₩8,015 | ₩7,359 | ₩7,493 | -6.51% | 1.8만 |
|---|
| 2026.07.15 | ₩8,430 | ₩8,999 | ₩8,162 | ₩8,216 | -2.54% | 6.4만 |
|---|
| 2026.07.14 | ₩8,055 | ₩11,186 | ₩7,962 | ₩10,865 | +34.88% | 32.1만 |
|---|
| 2026.07.13 | ₩8,698 | ₩8,698 | ₩8,216 | ₩8,216 | -5.54% | 5.2천 |
|---|
| 2026.07.10 | ₩8,845 | ₩9,273 | ₩8,296 | ₩8,838 | -0.08% | 6.5천 |
|---|
| 2026.07.09 | ₩8,323 | ₩9,634 | ₩8,069 | ₩8,858 | +6.43% | 1.7만 |
|---|
| 2026.07.08 | ₩7,895 | ₩9,888 | ₩7,587 | ₩8,323 | +5.42% | 1.5만 |
|---|
| 2026.07.07 | ₩9,273 | ₩9,728 | ₩6,824 | ₩8,015 | -13.56% | 4.1만 |
|---|
| 2026.07.06 | ₩9,808 | ₩10,461 | ₩8,564 | ₩9,420 | -3.96% | 3만 |
|---|
| 2026.07.02 | ₩9,367 | ₩14,184 | ₩9,233 | ₩11,173 | +19.29% | 20.4만 |
|---|
| 2026.07.01 | ₩9,607 | ₩9,902 | ₩9,313 | ₩9,487 | -1.25% | 3천 |
|---|
| 2026.06.30 | ₩8,631 | ₩9,380 | ₩8,430 | ₩9,300 | +7.75% | 6.4천 |
|---|
| 2026.06.29 | ₩8,336 | ₩9,233 | ₩8,336 | ₩9,099 | +9.15% | 5.8천 |
|---|
| 2026.06.26 | ₩8,965 | ₩9,193 | ₩8,698 | ₩9,193 | +2.54% | 5.4천 |
|---|
| 2026.06.25 | ₩9,286 | ₩9,500 | ₩8,677 | ₩8,979 | -3.31% | 6.5천 |
|---|
| 2026.06.24 | ₩9,273 | ₩9,621 | ₩8,644 | ₩9,407 | +1.44% | 8천 |
|---|
| 2026.06.23 | ₩9,340 | ₩9,946 | ₩8,965 | ₩9,273 | -0.72% | 5.3만 |
|---|
| 2026.06.22 | ₩9,260 | ₩10,089 | ₩8,684 | ₩9,918 | +7.11% | 2만 |
|---|
| 2026.06.18 | ₩8,912 | ₩9,907 | ₩8,590 | ₩9,907 | +11.17% | 9.2천 |
|---|
| 2026.06.17 | ₩9,345 | ₩9,666 | ₩8,863 | ₩9,538 | +2.06% | 6.3천 |
|---|
| 2026.06.16 | ₩8,863 | ₩10,116 | ₩8,863 | ₩10,116 | +14.13% | 6.1천 |
|---|
| 2026.06.15 | ₩9,088 | ₩9,779 | ₩8,703 | ₩9,779 | +7.60% | 3.5천 |
|---|
| 2026.06.12 | ₩8,671 | ₩9,474 | ₩8,301 | ₩9,474 | +9.26% | 6.6천 |
|---|
| 2026.06.11 | ₩8,510 | ₩9,281 | ₩8,109 | ₩9,281 | +9.06% | 6.2천 |
|---|
| 2026.06.10 | ₩7,370 | ₩9,618 | ₩7,049 | ₩9,425 | +27.89% | 4.3만 |
|---|
| 2026.06.09 | ₩9,233 | ₩10,389 | ₩9,217 | ₩10,244 | +10.96% | 1.1만 |
|---|
| 2026.06.08 | ₩8,414 | ₩10,598 | ₩8,350 | ₩9,554 | +13.55% | 4.4만 |
|---|
| 2026.06.05 | ₩6,696 | ₩10,822 | ₩6,696 | ₩8,751 | +30.70% | 45.1만 |
|---|
| 2026.06.04 | ₩8,012 | ₩9,634 | ₩7,547 | ₩7,788 | -2.81% | 9.3만 |
|---|
| 2026.06.03 | ₩6,872 | ₩12,685 | ₩6,150 | ₩10,533 | +53.27% | 224.6만 |
|---|
| 2026.06.02 | ₩9,329 | ₩9,634 | ₩6,599 | ₩8,799 | -5.68% | 5천 |
|---|
| 2026.06.01 | ₩9,939 | ₩10,405 | ₩9,152 | ₩9,474 | -4.68% | 1.1천 |
|---|
| 2026.05.29 | ₩9,923 | ₩9,923 | ₩9,425 | ₩9,538 | -3.88% | 1.4천 |
|---|
| 2026.05.28 | ₩9,554 | ₩9,554 | ₩9,393 | ₩9,393 | -1.68% | 75 |
|---|
| 2026.05.27 | ₩9,281 | ₩9,474 | ₩9,281 | ₩9,474 | +2.08% | 1.7천 |
|---|
| 2026.05.26 | ₩9,570 | ₩9,570 | ₩9,313 | ₩9,313 | -2.68% | 425 |
|---|
| 2026.05.22 | ₩9,747 | ₩9,747 | ₩9,217 | ₩9,586 | -1.65% | 842 |
|---|
| 2026.05.21 | ₩10,003 | ₩10,003 | ₩9,795 | ₩9,859 | -1.44% | 1.1천 |
|---|
| 2026.05.20 | ₩9,795 | ₩10,919 | ₩9,795 | ₩10,357 | +5.74% | 408 |
|---|
| 2026.05.19 | ₩10,533 | ₩10,598 | ₩10,437 | ₩10,549 | +0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩10,533 | ₩11,063 | ₩10,533 | ₩10,582 | +0.46% | 1.2천 |
|---|
| 2026.05.15 | ₩11,240 | ₩11,240 | ₩10,533 | ₩10,533 | -6.29% | 2.9천 |
|---|
| 2026.05.14 | ₩11,995 | ₩12,043 | ₩11,240 | ₩11,240 | -6.29% | 1.3천 |
|---|
| 2026.05.13 | ₩12,203 | ₩12,444 | ₩11,561 | ₩11,609 | -4.87% | 1.5천 |
|---|
| 2026.05.12 | ₩12,476 | ₩12,476 | ₩12,203 | ₩12,268 | -1.67% | 750 |
|---|
| 2026.05.11 | ₩11,722 | ₩12,846 | ₩11,722 | ₩12,268 | +4.66% | 4.8천 |
|---|
| 2026.05.08 | ₩12,508 | ₩12,508 | ₩11,111 | ₩12,187 | -2.57% | 1.1천 |
|---|
| 2026.05.07 | ₩11,192 | ₩12,332 | ₩10,855 | ₩12,203 | +9.04% | 3.5천 |
|---|
| 2026.05.06 | ₩9,907 | ₩12,348 | ₩9,474 | ₩11,192 | +12.97% | 1만 |
|---|
| 2026.05.05 | ₩9,072 | ₩9,747 | ₩8,992 | ₩9,747 | +7.43% | 1.9천 |
|---|
| 2026.05.04 | ₩8,992 | ₩9,313 | ₩8,671 | ₩9,281 | +3.21% | 842 |
|---|
| 2026.05.01 | ₩9,152 | ₩9,297 | ₩8,992 | ₩8,992 | -1.75% | 375 |
|---|
| 2026.04.30 | ₩8,976 | ₩9,313 | ₩8,831 | ₩9,313 | +3.76% | 375 |
|---|
| 2026.04.29 | ₩8,831 | ₩9,265 | ₩8,831 | ₩8,992 | +1.82% | 1.5천 |
|---|
| 2026.04.28 | ₩10,116 | ₩10,116 | ₩9,763 | ₩10,003 | -1.11% | 2.2천 |
|---|
| 2026.04.27 | ₩9,634 | ₩10,003 | ₩9,634 | ₩9,795 | +1.67% | 675 |
|---|
| 2026.04.24 | ₩9,795 | ₩9,955 | ₩9,714 | ₩9,955 | +1.64% | 658 |
|---|
| 2026.04.23 | ₩9,795 | ₩10,276 | ₩9,634 | ₩9,955 | +1.64% | 1.1천 |
|---|
| 2026.04.22 | ₩9,634 | ₩10,276 | ₩9,634 | ₩9,955 | +3.33% | 3.8천 |
|---|
| 2026.04.21 | ₩10,052 | ₩10,116 | ₩9,795 | ₩9,955 | -0.96% | 933 |
|---|
| 2026.04.20 | ₩9,955 | ₩10,148 | ₩9,201 | ₩9,987 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩9,313 | ₩9,377 | ₩8,703 | ₩9,169 | -1.55% | 3.8천 |
|---|
| 2026.04.16 | ₩8,992 | ₩9,634 | ₩8,992 | ₩9,634 | +7.14% | 967 |
|---|
| 2026.04.15 | ₩8,831 | ₩9,634 | ₩8,831 | ₩9,634 | +9.09% | 767 |
|---|
| 2026.04.14 | ₩9,634 | ₩9,634 | ₩8,992 | ₩9,474 | -1.67% | 458 |
|---|
| 2026.04.13 | ₩9,088 | ₩9,474 | ₩8,831 | ₩8,863 | -2.47% | 2천 |
|---|
| 2026.04.10 | ₩9,602 | ₩9,602 | ₩9,088 | ₩9,458 | -1.51% | 2.4천 |
|---|
| 2026.04.09 | ₩9,602 | ₩10,020 | ₩9,602 | ₩9,939 | +3.51% | 1.2천 |
|---|
| 2026.04.08 | ₩9,763 | ₩9,827 | ₩9,634 | ₩9,634 | -1.32% | 433 |
|---|
| 2026.04.07 | ₩9,779 | ₩10,084 | ₩9,554 | ₩9,554 | -2.30% | 1.8천 |
|---|
| 2026.04.06 | ₩9,795 | ₩9,795 | ₩9,554 | ₩9,650 | -1.48% | 742 |
|---|
| 2026.04.02 | ₩9,859 | ₩9,859 | ₩9,522 | ₩9,554 | -3.09% | 117 |
|---|
| 2026.04.01 | ₩9,875 | ₩9,875 | ₩9,474 | ₩9,859 | -0.16% | 742 |
|---|
| 2026.03.31 | ₩9,313 | ₩9,795 | ₩9,313 | ₩9,474 | +1.72% | 1.1천 |
|---|
| 2026.03.30 | ₩8,703 | ₩9,297 | ₩8,703 | ₩8,831 | +1.48% | 425 |
|---|
| 2026.03.27 | ₩9,185 | ₩9,923 | ₩8,350 | ₩8,623 | -6.12% | 3천 |
|---|
| 2026.03.26 | ₩10,020 | ₩10,020 | ₩9,795 | ₩9,875 | -1.44% | 458 |
|---|
| 2026.03.25 | ₩10,437 | ₩10,437 | ₩9,634 | ₩9,731 | -6.77% | 1.2천 |
|---|
| 2026.03.24 | ₩10,276 | ₩11,320 | ₩9,458 | ₩10,276 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩11,818 | ₩11,818 | ₩9,634 | ₩11,079 | -6.25% | 4.2천 |
|---|
| 2026.03.20 | ₩9,329 | ₩12,685 | ₩9,313 | ₩11,930 | +27.88% | 3.3만 |
|---|
| 2026.03.19 | ₩9,634 | ₩10,437 | ₩9,474 | ₩9,474 | -1.67% | 1.7천 |
|---|
| 2026.03.18 | ₩8,831 | ₩9,682 | ₩8,831 | ₩9,682 | +9.64% | 2.1천 |
|---|
| 2026.03.17 | ₩9,650 | ₩9,650 | ₩9,313 | ₩9,554 | -1.00% | 300 |
|---|
| 2026.03.16 | ₩9,570 | ₩9,763 | ₩9,313 | ₩9,554 | -0.17% | 1.6천 |
|---|
| 2026.03.13 | ₩9,634 | ₩9,939 | ₩9,634 | ₩9,939 | +3.17% | 800 |
|---|
| 2026.03.12 | ₩9,795 | ₩9,811 | ₩9,361 | ₩9,586 | -2.13% | 975 |
|---|
| 2026.03.11 | ₩9,747 | ₩9,811 | ₩9,634 | ₩9,811 | +0.66% | 492 |
|---|
| 2026.03.10 | ₩9,345 | ₩9,634 | ₩9,233 | ₩9,618 | +2.92% | 1.6천 |
|---|
| 2026.03.09 | ₩8,430 | ₩9,634 | ₩8,430 | ₩9,474 | +12.38% | 275 |
|---|
| 2026.03.06 | ₩9,152 | ₩9,474 | ₩9,152 | ₩9,474 | +3.51% | 492 |
|---|
| 2026.03.05 | ₩9,763 | ₩9,763 | ₩9,409 | ₩9,618 | -1.48% | 617 |
|---|
| 2026.03.04 | ₩9,361 | ₩10,758 | ₩9,152 | ₩9,763 | +4.29% | 1.4천 |
|---|
| 2026.03.03 | ₩9,634 | ₩9,634 | ₩9,152 | ₩9,152 | -5.00% | 967 |
|---|
| 2026.03.02 | ₩9,634 | ₩9,891 | ₩9,634 | ₩9,650 | +0.17% | 567 |
|---|
| 2026.02.27 | ₩9,955 | ₩9,955 | ₩9,634 | ₩9,634 | -3.23% | 833 |
|---|
| 2026.02.26 | ₩9,955 | ₩10,405 | ₩9,955 | ₩9,955 | 0.00% | 375 |
|---|
| 2026.02.25 | ₩9,875 | ₩10,822 | ₩9,875 | ₩10,116 | +2.44% | 725 |
|---|
| 2026.02.24 | ₩9,875 | ₩10,276 | ₩9,859 | ₩9,859 | -0.16% | 742 |
|---|
| 2026.02.23 | ₩10,036 | ₩10,036 | ₩9,795 | ₩9,875 | -1.60% | 1.3천 |
|---|
| 2026.02.20 | ₩10,758 | ₩11,336 | ₩10,276 | ₩10,276 | -4.48% | 3천 |
|---|
| 2026.02.19 | ₩11,561 | ₩11,561 | ₩10,919 | ₩10,919 | -5.56% | 400 |
|---|
| 2026.02.18 | ₩10,919 | ₩11,400 | ₩10,887 | ₩11,336 | +3.82% | 1.2천 |
|---|
| 2026.02.17 | ₩10,453 | ₩11,079 | ₩10,437 | ₩10,919 | +4.45% | 1.7천 |
|---|
| 2026.02.13 | ₩9,795 | ₩11,416 | ₩9,795 | ₩10,116 | +3.28% | 2.9만 |
|---|
| 2026.02.12 | ₩9,795 | ₩10,116 | ₩9,795 | ₩9,795 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩9,795 | ₩9,795 | ₩9,634 | ₩9,650 | -1.48% | 250 |
|---|
| 2026.02.10 | ₩9,971 | ₩10,951 | ₩9,811 | ₩9,811 | -1.61% | 1.9천 |
|---|
| 2026.02.09 | ₩10,758 | ₩11,240 | ₩9,795 | ₩9,955 | -7.46% | 1.6천 |
|---|
| 2026.02.06 | ₩9,634 | ₩10,453 | ₩9,634 | ₩10,453 | +8.50% | 3.2천 |
|---|
| 2026.02.05 | ₩10,276 | ₩10,276 | ₩9,634 | ₩9,827 | -4.37% | 2.6천 |
|---|
| 2026.02.04 | ₩10,501 | ₩11,256 | ₩9,795 | ₩10,276 | -2.14% | 8.1천 |
|---|
| 2026.02.03 | ₩11,256 | ₩11,689 | ₩11,224 | ₩11,224 | -0.29% | 717 |
|---|
| 2026.02.02 | ₩11,368 | ₩13,167 | ₩11,304 | ₩11,722 | +3.11% | 2.4천 |
|---|
| 2026.01.30 | ₩14,451 | ₩14,451 | ₩11,400 | ₩11,465 | -20.67% | 1.1만 |
|---|
| 2026.01.29 | ₩12,846 | ₩14,837 | ₩11,882 | ₩14,371 | +11.87% | 6.3천 |
|---|
| 2026.01.28 | ₩12,846 | ₩12,846 | ₩11,882 | ₩12,733 | -0.88% | 1.8천 |
|---|
| 2026.01.27 | ₩11,754 | ₩13,006 | ₩11,529 | ₩12,942 | +10.11% | 1.5천 |
|---|
| 2026.01.26 | ₩12,524 | ₩13,022 | ₩11,754 | ₩12,396 | -1.03% | 2.1천 |
|---|
| 2026.01.23 | ₩12,685 | ₩13,327 | ₩12,605 | ₩12,846 | +1.27% | 3.5천 |
|---|
| 2026.01.22 | ₩12,492 | ₩12,846 | ₩12,107 | ₩12,524 | +0.26% | 708 |
|---|
| 2026.01.21 | ₩11,770 | ₩12,557 | ₩10,919 | ₩12,492 | +6.14% | 1.3천 |
|---|
| 2026.01.20 | ₩12,958 | ₩12,958 | ₩11,930 | ₩12,203 | -5.82% | 2.3천 |
|---|
| 2026.01.16 | ₩13,761 | ₩13,921 | ₩12,926 | ₩13,311 | -3.27% | 1.8천 |
|---|
| 2026.01.15 | ₩12,685 | ₩14,451 | ₩12,460 | ₩13,327 | +5.06% | 6.2천 |
|---|
| 2026.01.14 | ₩11,320 | ₩12,685 | ₩11,192 | ₩12,685 | +12.06% | 3.5천 |
|---|
| 2026.01.13 | ₩10,421 | ₩11,689 | ₩9,747 | ₩11,689 | +12.17% | 4.3천 |
|---|
| 2026.01.12 | ₩10,549 | ₩10,758 | ₩9,731 | ₩10,389 | -1.52% | 3.5천 |
|---|
| 2026.01.09 | ₩10,598 | ₩10,598 | ₩10,116 | ₩10,180 | -3.94% | 1.5천 |
|---|
| 2026.01.08 | ₩10,694 | ₩12,043 | ₩10,598 | ₩10,598 | -0.90% | 5.8천 |
|---|
| 2026.01.07 | ₩10,036 | ₩11,224 | ₩9,795 | ₩11,192 | +11.52% | 6.9천 |
|---|
| 2026.01.06 | ₩9,634 | ₩11,738 | ₩9,490 | ₩9,795 | +1.67% | 1.7만 |
|---|
| 2026.01.05 | ₩9,120 | ₩10,196 | ₩9,120 | ₩9,458 | +3.70% | 2천 |
|---|
| 2026.01.02 | ₩7,868 | ₩9,586 | ₩7,868 | ₩9,169 | +16.53% | 3.1천 |
|---|
| 2025.12.31 | ₩8,350 | ₩8,992 | ₩7,820 | ₩7,868 | -5.77% | 9.1천 |
|---|
| 2025.12.30 | ₩8,863 | ₩9,297 | ₩8,350 | ₩8,350 | -5.80% | 7.2천 |
|---|
| 2025.12.29 | ₩9,152 | ₩9,506 | ₩8,125 | ₩8,542 | -6.67% | 1.1만 |
|---|
| 2025.12.26 | ₩9,634 | ₩10,212 | ₩9,634 | ₩9,795 | +1.67% | 6.7천 |
|---|
| 2025.12.24 | ₩10,614 | ₩10,614 | ₩10,116 | ₩10,373 | -2.27% | 1.4천 |
|---|
| 2025.12.23 | ₩11,320 | ₩11,561 | ₩10,598 | ₩10,614 | -6.24% | 5.2천 |
|---|
| 2025.12.22 | ₩11,320 | ₩12,043 | ₩11,320 | ₩11,400 | +0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩11,898 | ₩12,508 | ₩11,561 | ₩11,561 | -2.83% | 2.9천 |
|---|
| 2025.12.18 | ₩11,689 | ₩12,043 | ₩11,400 | ₩11,882 | +1.65% | 3.5천 |
|---|
| 2025.12.17 | ₩10,919 | ₩12,878 | ₩10,919 | ₩12,043 | +10.29% | 1만 |
|---|
| 2025.12.16 | ₩12,203 | ₩13,648 | ₩11,995 | ₩12,235 | +0.26% | 8.7천 |
|---|
| 2025.12.15 | ₩14,933 | ₩14,933 | ₩12,942 | ₩13,793 | -7.63% | 1.2만 |
|---|
| 2025.12.12 | ₩12,235 | ₩17,020 | ₩12,235 | ₩14,821 | +21.13% | 12.7만 |
|---|
| 2025.12.11 | ₩11,513 | ₩12,524 | ₩11,320 | ₩11,320 | -1.67% | 3.9천 |
|---|
| 2025.12.10 | ₩12,123 | ₩12,123 | ₩11,240 | ₩11,577 | -4.50% | 7.8천 |
|---|
| 2025.12.09 | ₩14,451 | ₩14,451 | ₩12,043 | ₩12,203 | -15.56% | 2.1만 |
|---|
| 2025.12.08 | ₩16,378 | ₩16,378 | ₩14,772 | ₩14,772 | -9.80% | 1.1만 |
|---|
| 2025.12.05 | ₩17,342 | ₩17,486 | ₩16,218 | ₩16,860 | -2.78% | 7.1천 |
|---|
| 2025.12.04 | ₩17,502 | ₩18,305 | ₩17,342 | ₩17,502 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩18,498 | ₩18,626 | ₩17,502 | ₩17,984 | -2.78% | 4.2천 |
|---|
| 2025.12.02 | ₩18,626 | ₩19,108 | ₩17,823 | ₩17,984 | -3.45% | 2.8천 |
|---|
| 2025.12.01 | ₩18,610 | ₩19,750 | ₩18,305 | ₩18,626 | +0.09% | 1.4천 |
|---|
| 2025.11.28 | ₩19,911 | ₩19,911 | ₩18,947 | ₩19,108 | -4.03% | 1.9천 |
|---|
| 2025.11.26 | ₩18,466 | ₩19,268 | ₩18,305 | ₩18,867 | +2.17% | 2.9천 |
|---|
| 2025.11.25 | ₩18,626 | ₩19,268 | ₩18,466 | ₩18,626 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩18,626 | ₩19,429 | ₩17,663 | ₩18,466 | -0.86% | 5천 |
|---|
| 2025.11.21 | ₩18,947 | ₩20,232 | ₩18,947 | ₩19,108 | +0.85% | 1.8천 |
|---|
| 2025.11.20 | ₩19,268 | ₩20,392 | ₩19,268 | ₩19,750 | +2.50% | 2.1천 |
|---|
| 2025.11.19 | ₩18,706 | ₩19,750 | ₩18,337 | ₩18,466 | -1.29% | 6천 |
|---|
| 2025.11.18 | ₩18,144 | ₩20,376 | ₩17,663 | ₩18,305 | +0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩18,787 | ₩20,553 | ₩17,984 | ₩17,984 | -4.27% | 3.8천 |
|---|
| 2025.11.14 | ₩19,589 | ₩19,589 | ₩18,016 | ₩19,429 | -0.82% | 5.2천 |
|---|
| 2025.11.13 | ₩23,122 | ₩23,684 | ₩20,232 | ₩20,232 | -12.50% | 5.2천 |
|---|
| 2025.11.12 | ₩23,443 | ₩23,443 | ₩22,480 | ₩22,480 | -4.11% | 5천 |
|---|
| 2025.11.11 | ₩22,961 | ₩24,728 | ₩22,608 | ₩23,475 | +2.24% | 7.5천 |
|---|
| 2025.11.10 | ₩22,881 | ₩23,443 | ₩22,640 | ₩23,411 | +2.32% | 1.9천 |
|---|
| 2025.11.07 | ₩22,961 | ₩23,652 | ₩22,480 | ₩22,640 | -1.40% | 2.6천 |
|---|
| 2025.11.06 | ₩23,122 | ₩24,246 | ₩22,480 | ₩23,925 | +3.47% | 3.2천 |
|---|
| 2025.11.05 | ₩22,640 | ₩23,283 | ₩21,837 | ₩23,090 | +1.99% | 8천 |
|---|
| 2025.11.04 | ₩24,246 | ₩25,049 | ₩23,283 | ₩23,283 | -3.97% | 4.4천 |
|---|
| 2025.11.03 | ₩24,888 | ₩25,049 | ₩23,925 | ₩24,888 | 0.00% | 4.5천 |
|---|
| 2025.10.31 | ₩25,049 | ₩25,049 | ₩24,085 | ₩24,246 | -3.21% | 3.5천 |
|---|
| 2025.10.30 | ₩24,567 | ₩25,370 | ₩24,567 | ₩25,209 | +2.61% | 1.3천 |
|---|
| 2025.10.29 | ₩25,531 | ₩25,691 | ₩24,567 | ₩24,567 | -3.77% | 5.9천 |
|---|
| 2025.10.28 | ₩24,888 | ₩26,012 | ₩24,246 | ₩25,531 | +2.58% | 3.1천 |
|---|
| 2025.10.27 | ₩26,494 | ₩26,494 | ₩25,049 | ₩25,049 | -5.45% | 1.8천 |
|---|
| 2025.10.24 | ₩25,852 | ₩26,655 | ₩25,065 | ₩26,655 | +3.11% | 6.2천 |
|---|
| 2025.10.23 | ₩26,012 | ₩26,173 | ₩25,209 | ₩25,209 | -3.09% | 3천 |
|---|
| 2025.10.22 | ₩25,370 | ₩27,217 | ₩25,017 | ₩26,173 | +3.16% | 1.3만 |
|---|
| 2025.10.21 | ₩26,494 | ₩28,324 | ₩26,012 | ₩26,012 | -1.82% | 1.9천 |
|---|
| 2025.10.20 | ₩23,925 | ₩29,063 | ₩23,925 | ₩26,333 | +10.07% | 1.5만 |
|---|
| 2025.10.17 | ₩24,246 | ₩25,049 | ₩23,973 | ₩24,407 | +0.66% | 3.9천 |
|---|
| 2025.10.16 | ₩25,209 | ₩26,173 | ₩24,407 | ₩24,567 | -2.55% | 4.7천 |
|---|
| 2025.10.15 | ₩25,209 | ₩25,852 | ₩24,728 | ₩25,209 | 0.00% | 7.5천 |
|---|
| 2025.10.14 | ₩24,246 | ₩26,173 | ₩22,961 | ₩25,209 | +3.97% | 6천 |
|---|
| 2025.10.13 | ₩25,531 | ₩25,531 | ₩23,925 | ₩24,407 | -4.40% | 7.1천 |
|---|
| 2025.10.10 | ₩25,852 | ₩27,136 | ₩25,852 | ₩26,333 | +1.86% | 1.3만 |
|---|