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 | ₩4,680 | ₩5,188 | ₩4,586 | ₩5,014 | +7.14% | 10.4만 |
| 2026.10.08 | ₩4,279 | ₩5,001 | ₩3,423 | ₩4,814 | +12.50% | 12.7만 |
| 2026.10.07 | ₩4,279 | ₩4,413 | ₩4,252 | ₩4,386 | +2.50% | 1.3만 |
| 2026.10.06 | ₩4,346 | ₩4,453 | ₩4,279 | ₩4,453 | +2.46% | 9.6천 |
| 2026.10.05 | ₩4,312 | ₩4,747 | ₩4,239 | ₩4,239 | -1.71% | 1.3만 |
| 2026.10.02 | ₩4,078 | ₩4,479 | ₩3,945 | ₩4,386 | +7.54% | 2.5만 |
| 2026.10.01 | ₩4,172 | ₩4,346 | ₩4,038 | ₩4,038 | -3.21% | 1만 |
| 2026.09.30 | ₩4,426 | ₩4,426 | ₩4,052 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,172 |
| -5.74% |
| 7천 |
| 2026.09.29 | ₩4,586 | ₩4,600 | ₩4,065 | ₩4,145 | -9.62% | 13.1만 |
|---|
| 2026.09.28 | ₩4,947 | ₩4,947 | ₩4,613 | ₩4,640 | -6.22% | 1.3만 |
|---|
| 2026.09.25 | ₩5,081 | ₩5,140 | ₩4,921 | ₩4,947 | -2.63% | 4.7천 |
|---|
| 2026.09.24 | ₩5,468 | ₩5,469 | ₩4,947 | ₩5,081 | -7.07% | 6.2만 |
|---|
| 2026.09.23 | ₩5,456 | ₩5,669 | ₩5,188 | ₩5,469 | +0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩6,017 | ₩6,151 | ₩5,201 | ₩5,603 | -6.89% | 4.3만 |
|---|
| 2026.09.21 | ₩6,017 | ₩6,472 | ₩5,843 | ₩6,137 | +2.00% | 2.3만 |
|---|
| 2026.09.18 | ₩6,285 | ₩6,953 | ₩6,164 | ₩6,164 | -1.91% | 3.6만 |
|---|
| 2026.09.17 | ₩5,750 | ₩7,358 | ₩5,750 | ₩5,763 | +0.23% | 11.8만 |
|---|
| 2026.09.16 | ₩6,017 | ₩6,857 | ₩5,215 | ₩5,482 | -8.89% | 16.1만 |
|---|
| 2026.09.15 | ₩8,023 | ₩8,812 | ₩6,981 | ₩7,140 | -11.00% | 38.9만 |
|---|
| 2026.09.14 | ₩10,777 | ₩12,328 | ₩9,133 | ₩9,547 | -11.41% | 3190.4만 |
|---|
| 2026.09.11 | ₩6,124 | ₩6,124 | ₩6,124 | ₩6,124 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,124 | ₩6,271 | ₩6,124 | ₩6,124 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩6,392 | ₩6,392 | ₩6,392 | ₩6,392 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,124 | ₩6,686 | ₩6,124 | ₩6,392 | +4.37% | 1.2천 |
|---|
| 2026.09.04 | ₩6,392 | ₩6,392 | ₩6,392 | ₩6,392 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,619 | ₩6,619 | ₩6,392 | ₩6,392 | -3.43% | 600 |
|---|
| 2026.09.02 | ₩6,793 | ₩6,793 | ₩6,031 | ₩6,605 | -2.76% | 3천 |
|---|
| 2026.09.01 | ₩6,846 | ₩6,900 | ₩6,793 | ₩6,793 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩6,806 | ₩7,434 | ₩6,793 | ₩7,434 | +9.23% | 3.7천 |
|---|
| 2026.08.28 | ₩7,020 | ₩7,140 | ₩6,913 | ₩7,007 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩7,214 | ₩7,488 | ₩6,418 | ₩7,287 | +1.02% | 3.9만 |
|---|
| 2026.08.26 | ₩6,071 | ₩8,023 | ₩6,004 | ₩7,936 | +30.73% | 22.2만 |
|---|
| 2026.08.25 | ₩6,418 | ₩6,418 | ₩6,418 | ₩6,418 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,418 | ₩6,672 | ₩6,418 | ₩6,418 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩6,659 | ₩7,087 | ₩6,084 | ₩7,087 | +6.43% | 1.2만 |
|---|
| 2026.08.20 | ₩6,006 | ₩6,552 | ₩6,006 | ₩6,552 | +9.08% | 1.1천 |
|---|
| 2026.08.19 | ₩6,485 | ₩6,953 | ₩6,458 | ₩6,592 | +1.65% | 3.8천 |
|---|
| 2026.08.18 | ₩6,338 | ₩6,953 | ₩6,338 | ₩6,953 | +9.70% | 3.3천 |
|---|
| 2026.08.17 | ₩7,255 | ₩7,255 | ₩6,699 | ₩7,020 | -3.24% | 4.1천 |
|---|
| 2026.08.14 | ₩6,494 | ₩7,341 | ₩6,017 | ₩7,033 | +8.30% | 3.8만 |
|---|
| 2026.08.13 | ₩6,111 | ₩7,461 | ₩6,004 | ₩6,178 | +1.09% | 9.2천 |
|---|
| 2026.08.12 | ₩5,576 | ₩6,686 | ₩5,576 | ₩6,031 | +8.15% | 1.4만 |
|---|
| 2026.08.11 | ₩6,579 | ₩6,672 | ₩6,178 | ₩6,672 | +1.42% | 9.8천 |
|---|
| 2026.08.10 | ₩6,940 | ₩7,221 | ₩6,552 | ₩6,552 | -5.59% | 5.8천 |
|---|
| 2026.08.07 | ₩7,615 | ₩7,615 | ₩7,615 | ₩7,615 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩7,615 | ₩7,615 | ₩7,615 | ₩7,615 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩7,889 | ₩7,889 | ₩7,354 | ₩7,488 | -5.08% | 1.2천 |
|---|
| 2026.08.04 | ₩7,862 | ₩8,451 | ₩7,073 | ₩7,582 | -3.57% | 4.6천 |
|---|
| 2026.08.03 | ₩7,555 | ₩7,889 | ₩7,516 | ₩7,889 | +4.42% | 1.6천 |
|---|
| 2026.07.31 | ₩7,408 | ₩7,916 | ₩7,408 | ₩7,515 | +1.44% | 5천 |
|---|
| 2026.07.30 | ₩7,568 | ₩8,023 | ₩7,501 | ₩7,956 | +5.12% | 7.7천 |
|---|
| 2026.07.29 | ₩7,929 | ₩8,023 | ₩7,929 | ₩7,996 | +0.84% | 7.2천 |
|---|
| 2026.07.28 | ₩7,755 | ₩8,518 | ₩7,755 | ₩8,518 | +9.83% | 3.5천 |
|---|
| 2026.07.27 | ₩7,461 | ₩7,956 | ₩7,234 | ₩7,849 | +5.20% | 5.7천 |
|---|
| 2026.07.24 | ₩7,501 | ₩7,929 | ₩7,341 | ₩7,742 | +3.21% | 8.3천 |
|---|
| 2026.07.23 | ₩7,501 | ₩7,702 | ₩7,501 | ₩7,515 | +0.18% | 1.7천 |
|---|
| 2026.07.22 | ₩7,432 | ₩8,023 | ₩7,424 | ₩7,856 | +5.70% | 7.5천 |
|---|
| 2026.07.21 | ₩7,221 | ₩8,036 | ₩7,207 | ₩7,943 | +10.00% | 1만 |
|---|
| 2026.07.20 | ₩7,020 | ₩7,261 | ₩6,900 | ₩7,207 | +2.67% | 6.3천 |
|---|
| 2026.07.17 | ₩7,247 | ₩7,354 | ₩6,940 | ₩7,033 | -2.95% | 1만 |
|---|
| 2026.07.16 | ₩8,009 | ₩8,009 | ₩7,354 | ₩7,488 | -6.51% | 1.8만 |
|---|
| 2026.07.15 | ₩8,424 | ₩8,992 | ₩8,157 | ₩8,210 | -2.54% | 6.4만 |
|---|
| 2026.07.14 | ₩8,050 | ₩11,178 | ₩7,956 | ₩10,858 | +34.88% | 32.1만 |
|---|
| 2026.07.13 | ₩8,691 | ₩8,691 | ₩8,210 | ₩8,210 | -5.54% | 5.2천 |
|---|
| 2026.07.10 | ₩8,838 | ₩9,266 | ₩8,290 | ₩8,832 | -0.08% | 6.5천 |
|---|
| 2026.07.09 | ₩8,317 | ₩9,627 | ₩8,063 | ₩8,852 | +6.43% | 1.7만 |
|---|
| 2026.07.08 | ₩7,889 | ₩9,881 | ₩7,582 | ₩8,317 | +5.42% | 1.5만 |
|---|
| 2026.07.07 | ₩9,266 | ₩9,721 | ₩6,819 | ₩8,009 | -13.56% | 4.1만 |
|---|
| 2026.07.06 | ₩9,801 | ₩10,454 | ₩8,558 | ₩9,413 | -3.96% | 3만 |
|---|
| 2026.07.02 | ₩9,360 | ₩14,174 | ₩9,226 | ₩11,165 | +19.29% | 20.4만 |
|---|
| 2026.07.01 | ₩9,601 | ₩9,895 | ₩9,306 | ₩9,480 | -1.25% | 3천 |
|---|
| 2026.06.30 | ₩8,625 | ₩9,373 | ₩8,424 | ₩9,293 | +7.75% | 6.4천 |
|---|
| 2026.06.29 | ₩8,330 | ₩9,226 | ₩8,330 | ₩9,093 | +9.15% | 5.8천 |
|---|
| 2026.06.26 | ₩8,959 | ₩9,186 | ₩8,691 | ₩9,186 | +2.54% | 5.4천 |
|---|
| 2026.06.25 | ₩9,280 | ₩9,494 | ₩8,671 | ₩8,972 | -3.31% | 6.5천 |
|---|
| 2026.06.24 | ₩9,266 | ₩9,614 | ₩8,638 | ₩9,400 | +1.44% | 8천 |
|---|
| 2026.06.23 | ₩9,333 | ₩9,939 | ₩8,959 | ₩9,266 | -0.72% | 5.3만 |
|---|
| 2026.06.22 | ₩9,253 | ₩10,082 | ₩8,678 | ₩9,911 | +7.11% | 2만 |
|---|
| 2026.06.18 | ₩8,905 | ₩9,900 | ₩8,584 | ₩9,900 | +11.17% | 9.2천 |
|---|
| 2026.06.17 | ₩9,339 | ₩9,659 | ₩8,857 | ₩9,531 | +2.06% | 6.3천 |
|---|
| 2026.06.16 | ₩8,857 | ₩10,109 | ₩8,857 | ₩10,109 | +14.13% | 6.1천 |
|---|
| 2026.06.15 | ₩9,082 | ₩9,772 | ₩8,697 | ₩9,772 | +7.60% | 3.5천 |
|---|
| 2026.06.12 | ₩8,665 | ₩9,467 | ₩8,296 | ₩9,467 | +9.26% | 6.6천 |
|---|
| 2026.06.11 | ₩8,504 | ₩9,274 | ₩8,103 | ₩9,274 | +9.06% | 6.2천 |
|---|
| 2026.06.10 | ₩7,365 | ₩9,611 | ₩7,044 | ₩9,419 | +27.89% | 4.3만 |
|---|
| 2026.06.09 | ₩9,226 | ₩10,382 | ₩9,210 | ₩10,237 | +10.96% | 1.1만 |
|---|
| 2026.06.08 | ₩8,408 | ₩10,590 | ₩8,344 | ₩9,547 | +13.55% | 4.4만 |
|---|
| 2026.06.05 | ₩6,691 | ₩10,815 | ₩6,691 | ₩8,745 | +30.70% | 45.1만 |
|---|
| 2026.06.04 | ₩8,007 | ₩9,627 | ₩7,541 | ₩7,782 | -2.81% | 9.3만 |
|---|
| 2026.06.03 | ₩6,868 | ₩12,676 | ₩6,145 | ₩10,526 | +53.27% | 224.6만 |
|---|
| 2026.06.02 | ₩9,323 | ₩9,627 | ₩6,595 | ₩8,793 | -5.68% | 5천 |
|---|
| 2026.06.01 | ₩9,932 | ₩10,398 | ₩9,146 | ₩9,467 | -4.68% | 1.1천 |
|---|
| 2026.05.29 | ₩9,916 | ₩9,916 | ₩9,419 | ₩9,531 | -3.88% | 1.4천 |
|---|
| 2026.05.28 | ₩9,547 | ₩9,547 | ₩9,387 | ₩9,387 | -1.68% | 75 |
|---|
| 2026.05.27 | ₩9,274 | ₩9,467 | ₩9,274 | ₩9,467 | +2.08% | 1.7천 |
|---|
| 2026.05.26 | ₩9,563 | ₩9,563 | ₩9,306 | ₩9,306 | -2.68% | 425 |
|---|
| 2026.05.22 | ₩9,740 | ₩9,740 | ₩9,210 | ₩9,579 | -1.65% | 842 |
|---|
| 2026.05.21 | ₩9,996 | ₩9,996 | ₩9,788 | ₩9,852 | -1.44% | 1.1천 |
|---|
| 2026.05.20 | ₩9,788 | ₩10,911 | ₩9,788 | ₩10,349 | +5.74% | 408 |
|---|
| 2026.05.19 | ₩10,526 | ₩10,590 | ₩10,430 | ₩10,542 | +0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩10,526 | ₩11,055 | ₩10,526 | ₩10,574 | +0.46% | 1.2천 |
|---|
| 2026.05.15 | ₩11,232 | ₩11,232 | ₩10,526 | ₩10,526 | -6.29% | 2.9천 |
|---|
| 2026.05.14 | ₩11,986 | ₩12,034 | ₩11,232 | ₩11,232 | -6.29% | 1.3천 |
|---|
| 2026.05.13 | ₩12,195 | ₩12,435 | ₩11,553 | ₩11,601 | -4.87% | 1.5천 |
|---|
| 2026.05.12 | ₩12,467 | ₩12,467 | ₩12,195 | ₩12,259 | -1.67% | 750 |
|---|
| 2026.05.11 | ₩11,713 | ₩12,837 | ₩11,713 | ₩12,259 | +4.66% | 4.8천 |
|---|
| 2026.05.08 | ₩12,500 | ₩12,500 | ₩11,104 | ₩12,179 | -2.57% | 1.1천 |
|---|
| 2026.05.07 | ₩11,184 | ₩12,323 | ₩10,847 | ₩12,195 | +9.04% | 3.5천 |
|---|
| 2026.05.06 | ₩9,900 | ₩12,339 | ₩9,467 | ₩11,184 | +12.97% | 1만 |
|---|
| 2026.05.05 | ₩9,066 | ₩9,740 | ₩8,986 | ₩9,740 | +7.43% | 1.9천 |
|---|
| 2026.05.04 | ₩8,986 | ₩9,306 | ₩8,665 | ₩9,274 | +3.21% | 842 |
|---|
| 2026.05.01 | ₩9,146 | ₩9,290 | ₩8,986 | ₩8,986 | -1.75% | 375 |
|---|
| 2026.04.30 | ₩8,970 | ₩9,306 | ₩8,825 | ₩9,306 | +3.76% | 375 |
|---|
| 2026.04.29 | ₩8,825 | ₩9,258 | ₩8,825 | ₩8,986 | +1.82% | 1.5천 |
|---|
| 2026.04.28 | ₩10,109 | ₩10,109 | ₩9,756 | ₩9,996 | -1.11% | 2.2천 |
|---|
| 2026.04.27 | ₩9,627 | ₩9,996 | ₩9,627 | ₩9,788 | +1.67% | 675 |
|---|
| 2026.04.24 | ₩9,788 | ₩9,948 | ₩9,708 | ₩9,948 | +1.64% | 658 |
|---|
| 2026.04.23 | ₩9,788 | ₩10,269 | ₩9,627 | ₩9,948 | +1.64% | 1.1천 |
|---|
| 2026.04.22 | ₩9,627 | ₩10,269 | ₩9,627 | ₩9,948 | +3.33% | 3.8천 |
|---|
| 2026.04.21 | ₩10,045 | ₩10,109 | ₩9,788 | ₩9,948 | -0.96% | 933 |
|---|
| 2026.04.20 | ₩9,948 | ₩10,141 | ₩9,194 | ₩9,980 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩9,306 | ₩9,371 | ₩8,697 | ₩9,162 | -1.55% | 3.8천 |
|---|
| 2026.04.16 | ₩8,986 | ₩9,627 | ₩8,986 | ₩9,627 | +7.14% | 967 |
|---|
| 2026.04.15 | ₩8,825 | ₩9,627 | ₩8,825 | ₩9,627 | +9.09% | 767 |
|---|
| 2026.04.14 | ₩9,627 | ₩9,627 | ₩8,986 | ₩9,467 | -1.67% | 458 |
|---|
| 2026.04.13 | ₩9,082 | ₩9,467 | ₩8,825 | ₩8,857 | -2.47% | 2천 |
|---|
| 2026.04.10 | ₩9,595 | ₩9,595 | ₩9,082 | ₩9,451 | -1.51% | 2.4천 |
|---|
| 2026.04.09 | ₩9,595 | ₩10,013 | ₩9,595 | ₩9,932 | +3.51% | 1.2천 |
|---|
| 2026.04.08 | ₩9,756 | ₩9,820 | ₩9,627 | ₩9,627 | -1.32% | 433 |
|---|
| 2026.04.07 | ₩9,772 | ₩10,077 | ₩9,547 | ₩9,547 | -2.30% | 1.8천 |
|---|
| 2026.04.06 | ₩9,788 | ₩9,788 | ₩9,547 | ₩9,643 | -1.48% | 742 |
|---|
| 2026.04.02 | ₩9,852 | ₩9,852 | ₩9,515 | ₩9,547 | -3.09% | 117 |
|---|
| 2026.04.01 | ₩9,868 | ₩9,868 | ₩9,467 | ₩9,852 | -0.16% | 742 |
|---|
| 2026.03.31 | ₩9,306 | ₩9,788 | ₩9,306 | ₩9,467 | +1.72% | 1.1천 |
|---|
| 2026.03.30 | ₩8,697 | ₩9,290 | ₩8,697 | ₩8,825 | +1.48% | 425 |
|---|
| 2026.03.27 | ₩9,178 | ₩9,916 | ₩8,344 | ₩8,617 | -6.12% | 3천 |
|---|
| 2026.03.26 | ₩10,013 | ₩10,013 | ₩9,788 | ₩9,868 | -1.44% | 458 |
|---|
| 2026.03.25 | ₩10,430 | ₩10,430 | ₩9,627 | ₩9,724 | -6.77% | 1.2천 |
|---|
| 2026.03.24 | ₩10,269 | ₩11,312 | ₩9,451 | ₩10,269 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩11,810 | ₩11,810 | ₩9,627 | ₩11,072 | -6.25% | 4.2천 |
|---|
| 2026.03.20 | ₩9,323 | ₩12,676 | ₩9,306 | ₩11,922 | +27.88% | 3.3만 |
|---|
| 2026.03.19 | ₩9,627 | ₩10,430 | ₩9,467 | ₩9,467 | -1.67% | 1.7천 |
|---|
| 2026.03.18 | ₩8,825 | ₩9,676 | ₩8,825 | ₩9,676 | +9.64% | 2.1천 |
|---|
| 2026.03.17 | ₩9,643 | ₩9,643 | ₩9,306 | ₩9,547 | -1.00% | 300 |
|---|
| 2026.03.16 | ₩9,563 | ₩9,756 | ₩9,306 | ₩9,547 | -0.17% | 1.6천 |
|---|
| 2026.03.13 | ₩9,627 | ₩9,932 | ₩9,627 | ₩9,932 | +3.17% | 800 |
|---|
| 2026.03.12 | ₩9,788 | ₩9,804 | ₩9,355 | ₩9,579 | -2.13% | 975 |
|---|
| 2026.03.11 | ₩9,740 | ₩9,804 | ₩9,627 | ₩9,804 | +0.66% | 492 |
|---|
| 2026.03.10 | ₩9,339 | ₩9,627 | ₩9,226 | ₩9,611 | +2.92% | 1.6천 |
|---|
| 2026.03.09 | ₩8,424 | ₩9,627 | ₩8,424 | ₩9,467 | +12.38% | 275 |
|---|
| 2026.03.06 | ₩9,146 | ₩9,467 | ₩9,146 | ₩9,467 | +3.51% | 492 |
|---|
| 2026.03.05 | ₩9,756 | ₩9,756 | ₩9,403 | ₩9,611 | -1.48% | 617 |
|---|
| 2026.03.04 | ₩9,355 | ₩10,751 | ₩9,146 | ₩9,756 | +4.29% | 1.4천 |
|---|
| 2026.03.03 | ₩9,627 | ₩9,627 | ₩9,146 | ₩9,146 | -5.00% | 967 |
|---|
| 2026.03.02 | ₩9,627 | ₩9,884 | ₩9,627 | ₩9,643 | +0.17% | 567 |
|---|
| 2026.02.27 | ₩9,948 | ₩9,948 | ₩9,627 | ₩9,627 | -3.23% | 833 |
|---|
| 2026.02.26 | ₩9,948 | ₩10,398 | ₩9,948 | ₩9,948 | 0.00% | 375 |
|---|
| 2026.02.25 | ₩9,868 | ₩10,815 | ₩9,868 | ₩10,109 | +2.44% | 725 |
|---|
| 2026.02.24 | ₩9,868 | ₩10,269 | ₩9,852 | ₩9,852 | -0.16% | 742 |
|---|
| 2026.02.23 | ₩10,029 | ₩10,029 | ₩9,788 | ₩9,868 | -1.60% | 1.3천 |
|---|
| 2026.02.20 | ₩10,751 | ₩11,328 | ₩10,269 | ₩10,269 | -4.48% | 3천 |
|---|
| 2026.02.19 | ₩11,553 | ₩11,553 | ₩10,911 | ₩10,911 | -5.56% | 400 |
|---|
| 2026.02.18 | ₩10,911 | ₩11,392 | ₩10,879 | ₩11,328 | +3.82% | 1.2천 |
|---|
| 2026.02.17 | ₩10,446 | ₩11,072 | ₩10,430 | ₩10,911 | +4.45% | 1.7천 |
|---|
| 2026.02.13 | ₩9,788 | ₩11,408 | ₩9,788 | ₩10,109 | +3.28% | 2.9만 |
|---|
| 2026.02.12 | ₩9,788 | ₩10,109 | ₩9,788 | ₩9,788 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩9,788 | ₩9,788 | ₩9,627 | ₩9,643 | -1.48% | 250 |
|---|
| 2026.02.10 | ₩9,964 | ₩10,943 | ₩9,804 | ₩9,804 | -1.61% | 1.9천 |
|---|
| 2026.02.09 | ₩10,751 | ₩11,232 | ₩9,788 | ₩9,948 | -7.46% | 1.6천 |
|---|
| 2026.02.06 | ₩9,627 | ₩10,446 | ₩9,627 | ₩10,446 | +8.50% | 3.2천 |
|---|
| 2026.02.05 | ₩10,269 | ₩10,269 | ₩9,627 | ₩9,820 | -4.37% | 2.6천 |
|---|
| 2026.02.04 | ₩10,494 | ₩11,248 | ₩9,788 | ₩10,269 | -2.14% | 8.1천 |
|---|
| 2026.02.03 | ₩11,248 | ₩11,681 | ₩11,216 | ₩11,216 | -0.29% | 717 |
|---|
| 2026.02.02 | ₩11,360 | ₩13,157 | ₩11,296 | ₩11,713 | +3.11% | 2.4천 |
|---|
| 2026.01.30 | ₩14,441 | ₩14,441 | ₩11,392 | ₩11,457 | -20.67% | 1.1만 |
|---|
| 2026.01.29 | ₩12,837 | ₩14,826 | ₩11,874 | ₩14,361 | +11.87% | 6.3천 |
|---|
| 2026.01.28 | ₩12,837 | ₩12,837 | ₩11,874 | ₩12,724 | -0.88% | 1.8천 |
|---|
| 2026.01.27 | ₩11,745 | ₩12,997 | ₩11,521 | ₩12,933 | +10.11% | 1.5천 |
|---|
| 2026.01.26 | ₩12,516 | ₩13,013 | ₩11,745 | ₩12,387 | -1.03% | 2.1천 |
|---|
| 2026.01.23 | ₩12,676 | ₩13,318 | ₩12,596 | ₩12,837 | +1.27% | 3.5천 |
|---|
| 2026.01.22 | ₩12,484 | ₩12,837 | ₩12,098 | ₩12,516 | +0.26% | 708 |
|---|
| 2026.01.21 | ₩11,761 | ₩12,548 | ₩10,911 | ₩12,484 | +6.14% | 1.3천 |
|---|
| 2026.01.20 | ₩12,949 | ₩12,949 | ₩11,922 | ₩12,195 | -5.82% | 2.3천 |
|---|
| 2026.01.16 | ₩13,751 | ₩13,912 | ₩12,917 | ₩13,302 | -3.27% | 1.8천 |
|---|
| 2026.01.15 | ₩12,676 | ₩14,441 | ₩12,451 | ₩13,318 | +5.06% | 6.2천 |
|---|
| 2026.01.14 | ₩11,312 | ₩12,676 | ₩11,184 | ₩12,676 | +12.06% | 3.5천 |
|---|
| 2026.01.13 | ₩10,414 | ₩11,681 | ₩9,740 | ₩11,681 | +12.17% | 4.3천 |
|---|
| 2026.01.12 | ₩10,542 | ₩10,751 | ₩9,724 | ₩10,382 | -1.52% | 3.5천 |
|---|
| 2026.01.09 | ₩10,590 | ₩10,590 | ₩10,109 | ₩10,173 | -3.94% | 1.5천 |
|---|
| 2026.01.08 | ₩10,686 | ₩12,034 | ₩10,590 | ₩10,590 | -0.90% | 5.8천 |
|---|
| 2026.01.07 | ₩10,029 | ₩11,216 | ₩9,788 | ₩11,184 | +11.52% | 6.9천 |
|---|
| 2026.01.06 | ₩9,627 | ₩11,729 | ₩9,483 | ₩9,788 | +1.67% | 1.7만 |
|---|
| 2026.01.05 | ₩9,114 | ₩10,189 | ₩9,114 | ₩9,451 | +3.70% | 2천 |
|---|
| 2026.01.02 | ₩7,862 | ₩9,579 | ₩7,862 | ₩9,162 | +16.53% | 3.1천 |
|---|
| 2025.12.31 | ₩8,344 | ₩8,986 | ₩7,814 | ₩7,862 | -5.77% | 9.1천 |
|---|
| 2025.12.30 | ₩8,857 | ₩9,290 | ₩8,344 | ₩8,344 | -5.80% | 7.2천 |
|---|
| 2025.12.29 | ₩9,146 | ₩9,499 | ₩8,119 | ₩8,536 | -6.67% | 1.1만 |
|---|
| 2025.12.26 | ₩9,627 | ₩10,205 | ₩9,627 | ₩9,788 | +1.67% | 6.7천 |
|---|
| 2025.12.24 | ₩10,606 | ₩10,606 | ₩10,109 | ₩10,366 | -2.27% | 1.4천 |
|---|
| 2025.12.23 | ₩11,312 | ₩11,553 | ₩10,590 | ₩10,606 | -6.24% | 5.2천 |
|---|
| 2025.12.22 | ₩11,312 | ₩12,034 | ₩11,312 | ₩11,392 | +0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩11,890 | ₩12,500 | ₩11,553 | ₩11,553 | -2.83% | 2.9천 |
|---|
| 2025.12.18 | ₩11,681 | ₩12,034 | ₩11,392 | ₩11,874 | +1.65% | 3.5천 |
|---|
| 2025.12.17 | ₩10,911 | ₩12,869 | ₩10,911 | ₩12,034 | +10.29% | 1만 |
|---|
| 2025.12.16 | ₩12,195 | ₩13,639 | ₩11,986 | ₩12,227 | +0.26% | 8.7천 |
|---|
| 2025.12.15 | ₩14,922 | ₩14,922 | ₩12,933 | ₩13,783 | -7.63% | 1.2만 |
|---|
| 2025.12.12 | ₩12,227 | ₩17,008 | ₩12,227 | ₩14,810 | +21.13% | 12.7만 |
|---|
| 2025.12.11 | ₩11,505 | ₩12,516 | ₩11,312 | ₩11,312 | -1.67% | 3.9천 |
|---|
| 2025.12.10 | ₩12,114 | ₩12,114 | ₩11,232 | ₩11,569 | -4.50% | 7.8천 |
|---|
| 2025.12.09 | ₩14,441 | ₩14,441 | ₩12,034 | ₩12,195 | -15.56% | 2.1만 |
|---|
| 2025.12.08 | ₩16,367 | ₩16,367 | ₩14,762 | ₩14,762 | -9.80% | 1.1만 |
|---|
| 2025.12.05 | ₩17,329 | ₩17,474 | ₩16,206 | ₩16,848 | -2.78% | 7.1천 |
|---|
| 2025.12.04 | ₩17,490 | ₩18,292 | ₩17,329 | ₩17,490 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩18,485 | ₩18,613 | ₩17,490 | ₩17,971 | -2.78% | 4.2천 |
|---|
| 2025.12.02 | ₩18,613 | ₩19,094 | ₩17,811 | ₩17,971 | -3.45% | 2.8천 |
|---|
| 2025.12.01 | ₩18,597 | ₩19,736 | ₩18,292 | ₩18,613 | +0.09% | 1.4천 |
|---|
| 2025.11.28 | ₩19,897 | ₩19,897 | ₩18,934 | ₩19,094 | -4.03% | 1.9천 |
|---|
| 2025.11.26 | ₩18,453 | ₩19,255 | ₩18,292 | ₩18,854 | +2.17% | 2.9천 |
|---|
| 2025.11.25 | ₩18,613 | ₩19,255 | ₩18,453 | ₩18,613 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩18,613 | ₩19,415 | ₩17,650 | ₩18,453 | -0.86% | 5천 |
|---|
| 2025.11.21 | ₩18,934 | ₩20,218 | ₩18,934 | ₩19,094 | +0.85% | 1.8천 |
|---|
| 2025.11.20 | ₩19,255 | ₩20,378 | ₩19,255 | ₩19,736 | +2.50% | 2.1천 |
|---|
| 2025.11.19 | ₩18,693 | ₩19,736 | ₩18,324 | ₩18,453 | -1.29% | 6천 |
|---|
| 2025.11.18 | ₩18,132 | ₩20,362 | ₩17,650 | ₩18,292 | +0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩18,773 | ₩20,538 | ₩17,971 | ₩17,971 | -4.27% | 3.8천 |
|---|
| 2025.11.14 | ₩19,576 | ₩19,576 | ₩18,003 | ₩19,415 | -0.82% | 5.2천 |
|---|
| 2025.11.13 | ₩23,106 | ₩23,667 | ₩20,218 | ₩20,218 | -12.50% | 5.2천 |
|---|
| 2025.11.12 | ₩23,427 | ₩23,427 | ₩22,464 | ₩22,464 | -4.11% | 5천 |
|---|
| 2025.11.11 | ₩22,945 | ₩24,710 | ₩22,592 | ₩23,459 | +2.24% | 7.5천 |
|---|
| 2025.11.10 | ₩22,865 | ₩23,427 | ₩22,624 | ₩23,395 | +2.32% | 1.9천 |
|---|
| 2025.11.07 | ₩22,945 | ₩23,635 | ₩22,464 | ₩22,624 | -1.40% | 2.6천 |
|---|
| 2025.11.06 | ₩23,106 | ₩24,229 | ₩22,464 | ₩23,908 | +3.47% | 3.2천 |
|---|
| 2025.11.05 | ₩22,624 | ₩23,266 | ₩21,822 | ₩23,074 | +1.99% | 8천 |
|---|
| 2025.11.04 | ₩24,229 | ₩25,031 | ₩23,266 | ₩23,266 | -3.97% | 4.4천 |
|---|
| 2025.11.03 | ₩24,871 | ₩25,031 | ₩23,908 | ₩24,871 | 0.00% | 4.5천 |
|---|
| 2025.10.31 | ₩25,031 | ₩25,031 | ₩24,069 | ₩24,229 | -3.21% | 3.5천 |
|---|
| 2025.10.30 | ₩24,550 | ₩25,352 | ₩24,550 | ₩25,192 | +2.61% | 1.3천 |
|---|
| 2025.10.29 | ₩25,513 | ₩25,673 | ₩24,550 | ₩24,550 | -3.77% | 5.9천 |
|---|
| 2025.10.28 | ₩24,871 | ₩25,994 | ₩24,229 | ₩25,513 | +2.58% | 3.1천 |
|---|
| 2025.10.27 | ₩26,475 | ₩26,475 | ₩25,031 | ₩25,031 | -5.45% | 1.8천 |
|---|
| 2025.10.24 | ₩25,834 | ₩26,636 | ₩25,047 | ₩26,636 | +3.11% | 6.2천 |
|---|
| 2025.10.23 | ₩25,994 | ₩26,154 | ₩25,192 | ₩25,192 | -3.09% | 3천 |
|---|
| 2025.10.22 | ₩25,352 | ₩27,197 | ₩24,999 | ₩26,154 | +3.16% | 1.3만 |
|---|
| 2025.10.21 | ₩26,475 | ₩28,305 | ₩25,994 | ₩25,994 | -1.82% | 1.9천 |
|---|
| 2025.10.20 | ₩23,908 | ₩29,043 | ₩23,908 | ₩26,315 | +10.07% | 1.5만 |
|---|
| 2025.10.17 | ₩24,229 | ₩25,031 | ₩23,956 | ₩24,389 | +0.66% | 3.9천 |
|---|
| 2025.10.16 | ₩25,192 | ₩26,154 | ₩24,389 | ₩24,550 | -2.55% | 4.7천 |
|---|
| 2025.10.15 | ₩25,192 | ₩25,834 | ₩24,710 | ₩25,192 | 0.00% | 7.5천 |
|---|
| 2025.10.14 | ₩24,229 | ₩26,154 | ₩22,945 | ₩25,192 | +3.97% | 6천 |
|---|
| 2025.10.13 | ₩25,513 | ₩25,513 | ₩23,908 | ₩24,389 | -4.40% | 7.1천 |
|---|
| 2025.10.10 | ₩25,834 | ₩27,117 | ₩25,834 | ₩26,315 | +1.86% | 1.3만 |
|---|