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 | ₩4,691 | ₩5,201 | ₩4,598 | ₩5,026 | +7.14% | 10.4만 |
| 2026.10.08 | ₩4,289 | ₩5,013 | ₩3,431 | ₩4,825 | +12.50% | 12.7만 |
| 2026.10.07 | ₩4,289 | ₩4,423 | ₩4,262 | ₩4,396 | +2.50% | 1.3만 |
| 2026.10.06 | ₩4,356 | ₩4,463 | ₩4,289 | ₩4,463 | +2.46% | 9.6천 |
| 2026.10.05 | ₩4,323 | ₩4,758 | ₩4,249 | ₩4,249 | -1.71% | 1.3만 |
| 2026.10.02 | ₩4,088 | ₩4,490 | ₩3,954 | ₩4,396 | +7.54% | 2.5만 |
| 2026.10.01 | ₩4,182 | ₩4,356 | ₩4,048 | ₩4,048 | -3.21% | 1만 |
| 2026.09.30 | ₩4,437 | ₩4,437 | ₩4,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,182 |
| -5.74% |
| 7천 |
| 2026.09.29 | ₩4,598 | ₩4,611 | ₩4,075 | ₩4,155 | -9.62% | 13.1만 |
|---|
| 2026.09.28 | ₩4,959 | ₩4,959 | ₩4,624 | ₩4,651 | -6.22% | 1.3만 |
|---|
| 2026.09.25 | ₩5,093 | ₩5,152 | ₩4,933 | ₩4,959 | -2.63% | 4.7천 |
|---|
| 2026.09.24 | ₩5,481 | ₩5,482 | ₩4,959 | ₩5,093 | -7.07% | 6.2만 |
|---|
| 2026.09.23 | ₩5,469 | ₩5,683 | ₩5,201 | ₩5,482 | +0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩6,032 | ₩6,166 | ₩5,214 | ₩5,616 | -6.89% | 4.3만 |
|---|
| 2026.09.21 | ₩6,032 | ₩6,487 | ₩5,857 | ₩6,152 | +2.00% | 2.3만 |
|---|
| 2026.09.18 | ₩6,300 | ₩6,970 | ₩6,179 | ₩6,179 | -1.91% | 3.6만 |
|---|
| 2026.09.17 | ₩5,764 | ₩7,376 | ₩5,764 | ₩5,777 | +0.23% | 11.8만 |
|---|
| 2026.09.16 | ₩6,032 | ₩6,873 | ₩5,227 | ₩5,496 | -8.89% | 16.1만 |
|---|
| 2026.09.15 | ₩8,042 | ₩8,833 | ₩6,998 | ₩7,158 | -11.00% | 38.9만 |
|---|
| 2026.09.14 | ₩10,803 | ₩12,358 | ₩9,155 | ₩9,570 | -11.41% | 3190.4만 |
|---|
| 2026.09.11 | ₩6,139 | ₩6,139 | ₩6,139 | ₩6,139 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,139 | ₩6,286 | ₩6,139 | ₩6,139 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩6,407 | ₩6,407 | ₩6,407 | ₩6,407 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,139 | ₩6,702 | ₩6,139 | ₩6,407 | +4.37% | 1.2천 |
|---|
| 2026.09.04 | ₩6,407 | ₩6,407 | ₩6,407 | ₩6,407 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,635 | ₩6,635 | ₩6,407 | ₩6,407 | -3.43% | 600 |
|---|
| 2026.09.02 | ₩6,809 | ₩6,809 | ₩6,045 | ₩6,621 | -2.76% | 3천 |
|---|
| 2026.09.01 | ₩6,863 | ₩6,916 | ₩6,809 | ₩6,809 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩6,823 | ₩7,453 | ₩6,809 | ₩7,453 | +9.23% | 3.7천 |
|---|
| 2026.08.28 | ₩7,037 | ₩7,158 | ₩6,930 | ₩7,024 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩7,231 | ₩7,506 | ₩6,434 | ₩7,305 | +1.02% | 3.9만 |
|---|
| 2026.08.26 | ₩6,085 | ₩8,042 | ₩6,018 | ₩7,955 | +30.73% | 22.2만 |
|---|
| 2026.08.25 | ₩6,434 | ₩6,434 | ₩6,434 | ₩6,434 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,434 | ₩6,688 | ₩6,434 | ₩6,434 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩6,675 | ₩7,104 | ₩6,099 | ₩7,104 | +6.43% | 1.2만 |
|---|
| 2026.08.20 | ₩6,021 | ₩6,568 | ₩6,021 | ₩6,568 | +9.08% | 1.1천 |
|---|
| 2026.08.19 | ₩6,501 | ₩6,970 | ₩6,474 | ₩6,608 | +1.65% | 3.8천 |
|---|
| 2026.08.18 | ₩6,353 | ₩6,970 | ₩6,353 | ₩6,970 | +9.70% | 3.3천 |
|---|
| 2026.08.17 | ₩7,273 | ₩7,273 | ₩6,715 | ₩7,037 | -3.24% | 4.1천 |
|---|
| 2026.08.14 | ₩6,510 | ₩7,359 | ₩6,032 | ₩7,050 | +8.30% | 3.8만 |
|---|
| 2026.08.13 | ₩6,126 | ₩7,479 | ₩6,018 | ₩6,193 | +1.09% | 9.2천 |
|---|
| 2026.08.12 | ₩5,589 | ₩6,702 | ₩5,589 | ₩6,045 | +8.15% | 1.4만 |
|---|
| 2026.08.11 | ₩6,595 | ₩6,688 | ₩6,193 | ₩6,688 | +1.42% | 9.8천 |
|---|
| 2026.08.10 | ₩6,957 | ₩7,238 | ₩6,568 | ₩6,568 | -5.59% | 5.8천 |
|---|
| 2026.08.07 | ₩7,633 | ₩7,633 | ₩7,633 | ₩7,633 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩7,633 | ₩7,633 | ₩7,633 | ₩7,633 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩7,908 | ₩7,908 | ₩7,372 | ₩7,506 | -5.08% | 1.2천 |
|---|
| 2026.08.04 | ₩7,881 | ₩8,471 | ₩7,091 | ₩7,600 | -3.57% | 4.6천 |
|---|
| 2026.08.03 | ₩7,573 | ₩7,908 | ₩7,534 | ₩7,908 | +4.42% | 1.6천 |
|---|
| 2026.07.31 | ₩7,426 | ₩7,935 | ₩7,426 | ₩7,533 | +1.44% | 5천 |
|---|
| 2026.07.30 | ₩7,587 | ₩8,042 | ₩7,520 | ₩7,975 | +5.12% | 7.7천 |
|---|
| 2026.07.29 | ₩7,948 | ₩8,042 | ₩7,948 | ₩8,015 | +0.84% | 7.2천 |
|---|
| 2026.07.28 | ₩7,774 | ₩8,538 | ₩7,774 | ₩8,538 | +9.83% | 3.5천 |
|---|
| 2026.07.27 | ₩7,479 | ₩7,975 | ₩7,251 | ₩7,868 | +5.20% | 5.7천 |
|---|
| 2026.07.24 | ₩7,520 | ₩7,948 | ₩7,359 | ₩7,761 | +3.21% | 8.3천 |
|---|
| 2026.07.23 | ₩7,520 | ₩7,721 | ₩7,520 | ₩7,533 | +0.18% | 1.7천 |
|---|
| 2026.07.22 | ₩7,450 | ₩8,042 | ₩7,442 | ₩7,875 | +5.70% | 7.5천 |
|---|
| 2026.07.21 | ₩7,238 | ₩8,056 | ₩7,225 | ₩7,962 | +10.00% | 1만 |
|---|
| 2026.07.20 | ₩7,037 | ₩7,278 | ₩6,916 | ₩7,225 | +2.67% | 6.3천 |
|---|
| 2026.07.17 | ₩7,265 | ₩7,372 | ₩6,957 | ₩7,050 | -2.95% | 1만 |
|---|
| 2026.07.16 | ₩8,029 | ₩8,029 | ₩7,372 | ₩7,506 | -6.51% | 1.8만 |
|---|
| 2026.07.15 | ₩8,444 | ₩9,014 | ₩8,176 | ₩8,230 | -2.54% | 6.4만 |
|---|
| 2026.07.14 | ₩8,069 | ₩11,206 | ₩7,975 | ₩10,884 | +34.88% | 32.1만 |
|---|
| 2026.07.13 | ₩8,712 | ₩8,712 | ₩8,230 | ₩8,230 | -5.54% | 5.2천 |
|---|
| 2026.07.10 | ₩8,860 | ₩9,289 | ₩8,310 | ₩8,853 | -0.08% | 6.5천 |
|---|
| 2026.07.09 | ₩8,337 | ₩9,651 | ₩8,082 | ₩8,873 | +6.43% | 1.7만 |
|---|
| 2026.07.08 | ₩7,908 | ₩9,905 | ₩7,600 | ₩8,337 | +5.42% | 1.5만 |
|---|
| 2026.07.07 | ₩9,289 | ₩9,745 | ₩6,836 | ₩8,029 | -13.56% | 4.1만 |
|---|
| 2026.07.06 | ₩9,825 | ₩10,479 | ₩8,578 | ₩9,436 | -3.96% | 3만 |
|---|
| 2026.07.02 | ₩9,383 | ₩14,208 | ₩9,249 | ₩11,192 | +19.29% | 20.4만 |
|---|
| 2026.07.01 | ₩9,624 | ₩9,919 | ₩9,329 | ₩9,503 | -1.25% | 3천 |
|---|
| 2026.06.30 | ₩8,645 | ₩9,396 | ₩8,444 | ₩9,316 | +7.75% | 6.4천 |
|---|
| 2026.06.29 | ₩8,351 | ₩9,249 | ₩8,351 | ₩9,115 | +9.15% | 5.8천 |
|---|
| 2026.06.26 | ₩8,981 | ₩9,208 | ₩8,712 | ₩9,208 | +2.54% | 5.4천 |
|---|
| 2026.06.25 | ₩9,302 | ₩9,517 | ₩8,692 | ₩8,994 | -3.31% | 6.5천 |
|---|
| 2026.06.24 | ₩9,289 | ₩9,637 | ₩8,659 | ₩9,423 | +1.44% | 8천 |
|---|
| 2026.06.23 | ₩9,356 | ₩9,963 | ₩8,981 | ₩9,289 | -0.72% | 5.3만 |
|---|
| 2026.06.22 | ₩9,275 | ₩10,106 | ₩8,699 | ₩9,935 | +7.11% | 2만 |
|---|
| 2026.06.18 | ₩8,927 | ₩9,924 | ₩8,605 | ₩9,924 | +11.17% | 9.2천 |
|---|
| 2026.06.17 | ₩9,361 | ₩9,683 | ₩8,879 | ₩9,554 | +2.06% | 6.3천 |
|---|
| 2026.06.16 | ₩8,879 | ₩10,133 | ₩8,879 | ₩10,133 | +14.13% | 6.1천 |
|---|
| 2026.06.15 | ₩9,104 | ₩9,795 | ₩8,718 | ₩9,795 | +7.60% | 3.5천 |
|---|
| 2026.06.12 | ₩8,686 | ₩9,490 | ₩8,316 | ₩9,490 | +9.26% | 6.6천 |
|---|
| 2026.06.11 | ₩8,525 | ₩9,297 | ₩8,123 | ₩9,297 | +9.06% | 6.2천 |
|---|
| 2026.06.10 | ₩7,383 | ₩9,635 | ₩7,061 | ₩9,442 | +27.89% | 4.3만 |
|---|
| 2026.06.09 | ₩9,249 | ₩10,407 | ₩9,233 | ₩10,262 | +10.96% | 1.1만 |
|---|
| 2026.06.08 | ₩8,428 | ₩10,616 | ₩8,364 | ₩9,570 | +13.55% | 4.4만 |
|---|
| 2026.06.05 | ₩6,707 | ₩10,841 | ₩6,707 | ₩8,766 | +30.70% | 45.1만 |
|---|
| 2026.06.04 | ₩8,026 | ₩9,651 | ₩7,560 | ₩7,801 | -2.81% | 9.3만 |
|---|
| 2026.06.03 | ₩6,884 | ₩12,707 | ₩6,160 | ₩10,551 | +53.27% | 224.6만 |
|---|
| 2026.06.02 | ₩9,345 | ₩9,651 | ₩6,611 | ₩8,814 | -5.68% | 5천 |
|---|
| 2026.06.01 | ₩9,956 | ₩10,423 | ₩9,168 | ₩9,490 | -4.68% | 1.1천 |
|---|
| 2026.05.29 | ₩9,940 | ₩9,940 | ₩9,442 | ₩9,554 | -3.88% | 1.4천 |
|---|
| 2026.05.28 | ₩9,570 | ₩9,570 | ₩9,409 | ₩9,409 | -1.68% | 75 |
|---|
| 2026.05.27 | ₩9,297 | ₩9,490 | ₩9,297 | ₩9,490 | +2.08% | 1.7천 |
|---|
| 2026.05.26 | ₩9,586 | ₩9,586 | ₩9,329 | ₩9,329 | -2.68% | 425 |
|---|
| 2026.05.22 | ₩9,763 | ₩9,763 | ₩9,233 | ₩9,602 | -1.65% | 842 |
|---|
| 2026.05.21 | ₩10,021 | ₩10,021 | ₩9,812 | ₩9,876 | -1.44% | 1.1천 |
|---|
| 2026.05.20 | ₩9,812 | ₩10,938 | ₩9,812 | ₩10,375 | +5.74% | 408 |
|---|
| 2026.05.19 | ₩10,551 | ₩10,616 | ₩10,455 | ₩10,568 | +0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩10,551 | ₩11,082 | ₩10,551 | ₩10,600 | +0.46% | 1.2천 |
|---|
| 2026.05.15 | ₩11,259 | ₩11,259 | ₩10,551 | ₩10,551 | -6.29% | 2.9천 |
|---|
| 2026.05.14 | ₩12,015 | ₩12,063 | ₩11,259 | ₩11,259 | -6.29% | 1.3천 |
|---|
| 2026.05.13 | ₩12,224 | ₩12,466 | ₩11,581 | ₩11,629 | -4.87% | 1.5천 |
|---|
| 2026.05.12 | ₩12,498 | ₩12,498 | ₩12,224 | ₩12,289 | -1.67% | 750 |
|---|
| 2026.05.11 | ₩11,742 | ₩12,868 | ₩11,742 | ₩12,289 | +4.66% | 4.8천 |
|---|
| 2026.05.08 | ₩12,530 | ₩12,530 | ₩11,131 | ₩12,208 | -2.57% | 1.1천 |
|---|
| 2026.05.07 | ₩11,211 | ₩12,353 | ₩10,873 | ₩12,224 | +9.04% | 3.5천 |
|---|
| 2026.05.06 | ₩9,924 | ₩12,369 | ₩9,490 | ₩11,211 | +12.97% | 1만 |
|---|
| 2026.05.05 | ₩9,088 | ₩9,763 | ₩9,007 | ₩9,763 | +7.43% | 1.9천 |
|---|
| 2026.05.04 | ₩9,007 | ₩9,329 | ₩8,686 | ₩9,297 | +3.21% | 842 |
|---|
| 2026.05.01 | ₩9,168 | ₩9,313 | ₩9,007 | ₩9,007 | -1.75% | 375 |
|---|
| 2026.04.30 | ₩8,991 | ₩9,329 | ₩8,847 | ₩9,329 | +3.76% | 375 |
|---|
| 2026.04.29 | ₩8,847 | ₩9,281 | ₩8,847 | ₩9,007 | +1.82% | 1.5천 |
|---|
| 2026.04.28 | ₩10,133 | ₩10,133 | ₩9,779 | ₩10,021 | -1.11% | 2.2천 |
|---|
| 2026.04.27 | ₩9,651 | ₩10,021 | ₩9,651 | ₩9,812 | +1.67% | 675 |
|---|
| 2026.04.24 | ₩9,812 | ₩9,972 | ₩9,731 | ₩9,972 | +1.64% | 658 |
|---|
| 2026.04.23 | ₩9,812 | ₩10,294 | ₩9,651 | ₩9,972 | +1.64% | 1.1천 |
|---|
| 2026.04.22 | ₩9,651 | ₩10,294 | ₩9,651 | ₩9,972 | +3.33% | 3.8천 |
|---|
| 2026.04.21 | ₩10,069 | ₩10,133 | ₩9,812 | ₩9,972 | -0.96% | 933 |
|---|
| 2026.04.20 | ₩9,972 | ₩10,165 | ₩9,216 | ₩10,005 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩9,329 | ₩9,393 | ₩8,718 | ₩9,184 | -1.55% | 3.8천 |
|---|
| 2026.04.16 | ₩9,007 | ₩9,651 | ₩9,007 | ₩9,651 | +7.14% | 967 |
|---|
| 2026.04.15 | ₩8,847 | ₩9,651 | ₩8,847 | ₩9,651 | +9.09% | 767 |
|---|
| 2026.04.14 | ₩9,651 | ₩9,651 | ₩9,007 | ₩9,490 | -1.67% | 458 |
|---|
| 2026.04.13 | ₩9,104 | ₩9,490 | ₩8,847 | ₩8,879 | -2.47% | 2천 |
|---|
| 2026.04.10 | ₩9,619 | ₩9,619 | ₩9,104 | ₩9,474 | -1.51% | 2.4천 |
|---|
| 2026.04.09 | ₩9,619 | ₩10,037 | ₩9,619 | ₩9,956 | +3.51% | 1.2천 |
|---|
| 2026.04.08 | ₩9,779 | ₩9,844 | ₩9,651 | ₩9,651 | -1.32% | 433 |
|---|
| 2026.04.07 | ₩9,795 | ₩10,101 | ₩9,570 | ₩9,570 | -2.30% | 1.8천 |
|---|
| 2026.04.06 | ₩9,812 | ₩9,812 | ₩9,570 | ₩9,667 | -1.48% | 742 |
|---|
| 2026.04.02 | ₩9,876 | ₩9,876 | ₩9,538 | ₩9,570 | -3.09% | 117 |
|---|
| 2026.04.01 | ₩9,892 | ₩9,892 | ₩9,490 | ₩9,876 | -0.16% | 742 |
|---|
| 2026.03.31 | ₩9,329 | ₩9,812 | ₩9,329 | ₩9,490 | +1.72% | 1.1천 |
|---|
| 2026.03.30 | ₩8,718 | ₩9,313 | ₩8,718 | ₩8,847 | +1.48% | 425 |
|---|
| 2026.03.27 | ₩9,200 | ₩9,940 | ₩8,364 | ₩8,637 | -6.12% | 3천 |
|---|
| 2026.03.26 | ₩10,037 | ₩10,037 | ₩9,812 | ₩9,892 | -1.44% | 458 |
|---|
| 2026.03.25 | ₩10,455 | ₩10,455 | ₩9,651 | ₩9,747 | -6.77% | 1.2천 |
|---|
| 2026.03.24 | ₩10,294 | ₩11,340 | ₩9,474 | ₩10,294 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩11,838 | ₩11,838 | ₩9,651 | ₩11,098 | -6.25% | 4.2천 |
|---|
| 2026.03.20 | ₩9,345 | ₩12,707 | ₩9,329 | ₩11,951 | +27.88% | 3.3만 |
|---|
| 2026.03.19 | ₩9,651 | ₩10,455 | ₩9,490 | ₩9,490 | -1.67% | 1.7천 |
|---|
| 2026.03.18 | ₩8,847 | ₩9,699 | ₩8,847 | ₩9,699 | +9.64% | 2.1천 |
|---|
| 2026.03.17 | ₩9,667 | ₩9,667 | ₩9,329 | ₩9,570 | -1.00% | 300 |
|---|
| 2026.03.16 | ₩9,586 | ₩9,779 | ₩9,329 | ₩9,570 | -0.17% | 1.6천 |
|---|
| 2026.03.13 | ₩9,651 | ₩9,956 | ₩9,651 | ₩9,956 | +3.17% | 800 |
|---|
| 2026.03.12 | ₩9,812 | ₩9,828 | ₩9,377 | ₩9,602 | -2.13% | 975 |
|---|
| 2026.03.11 | ₩9,763 | ₩9,828 | ₩9,651 | ₩9,828 | +0.66% | 492 |
|---|
| 2026.03.10 | ₩9,361 | ₩9,651 | ₩9,249 | ₩9,635 | +2.92% | 1.6천 |
|---|
| 2026.03.09 | ₩8,444 | ₩9,651 | ₩8,444 | ₩9,490 | +12.38% | 275 |
|---|
| 2026.03.06 | ₩9,168 | ₩9,490 | ₩9,168 | ₩9,490 | +3.51% | 492 |
|---|
| 2026.03.05 | ₩9,779 | ₩9,779 | ₩9,426 | ₩9,635 | -1.48% | 617 |
|---|
| 2026.03.04 | ₩9,377 | ₩10,777 | ₩9,168 | ₩9,779 | +4.29% | 1.4천 |
|---|
| 2026.03.03 | ₩9,651 | ₩9,651 | ₩9,168 | ₩9,168 | -5.00% | 967 |
|---|
| 2026.03.02 | ₩9,651 | ₩9,908 | ₩9,651 | ₩9,667 | +0.17% | 567 |
|---|
| 2026.02.27 | ₩9,972 | ₩9,972 | ₩9,651 | ₩9,651 | -3.23% | 833 |
|---|
| 2026.02.26 | ₩9,972 | ₩10,423 | ₩9,972 | ₩9,972 | 0.00% | 375 |
|---|
| 2026.02.25 | ₩9,892 | ₩10,841 | ₩9,892 | ₩10,133 | +2.44% | 725 |
|---|
| 2026.02.24 | ₩9,892 | ₩10,294 | ₩9,876 | ₩9,876 | -0.16% | 742 |
|---|
| 2026.02.23 | ₩10,053 | ₩10,053 | ₩9,812 | ₩9,892 | -1.60% | 1.3천 |
|---|
| 2026.02.20 | ₩10,777 | ₩11,356 | ₩10,294 | ₩10,294 | -4.48% | 3천 |
|---|
| 2026.02.19 | ₩11,581 | ₩11,581 | ₩10,938 | ₩10,938 | -5.56% | 400 |
|---|
| 2026.02.18 | ₩10,938 | ₩11,420 | ₩10,905 | ₩11,356 | +3.82% | 1.2천 |
|---|
| 2026.02.17 | ₩10,471 | ₩11,098 | ₩10,455 | ₩10,938 | +4.45% | 1.7천 |
|---|
| 2026.02.13 | ₩9,812 | ₩11,436 | ₩9,812 | ₩10,133 | +3.28% | 2.9만 |
|---|
| 2026.02.12 | ₩9,812 | ₩10,133 | ₩9,812 | ₩9,812 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩9,812 | ₩9,812 | ₩9,651 | ₩9,667 | -1.48% | 250 |
|---|
| 2026.02.10 | ₩9,989 | ₩10,970 | ₩9,828 | ₩9,828 | -1.61% | 1.9천 |
|---|
| 2026.02.09 | ₩10,777 | ₩11,259 | ₩9,812 | ₩9,972 | -7.46% | 1.6천 |
|---|
| 2026.02.06 | ₩9,651 | ₩10,471 | ₩9,651 | ₩10,471 | +8.50% | 3.2천 |
|---|
| 2026.02.05 | ₩10,294 | ₩10,294 | ₩9,651 | ₩9,844 | -4.37% | 2.6천 |
|---|
| 2026.02.04 | ₩10,519 | ₩11,275 | ₩9,812 | ₩10,294 | -2.14% | 8.1천 |
|---|
| 2026.02.03 | ₩11,275 | ₩11,710 | ₩11,243 | ₩11,243 | -0.29% | 717 |
|---|
| 2026.02.02 | ₩11,388 | ₩13,189 | ₩11,324 | ₩11,742 | +3.11% | 2.4천 |
|---|
| 2026.01.30 | ₩14,476 | ₩14,476 | ₩11,420 | ₩11,484 | -20.67% | 1.1만 |
|---|
| 2026.01.29 | ₩12,868 | ₩14,862 | ₩11,903 | ₩14,396 | +11.87% | 6.3천 |
|---|
| 2026.01.28 | ₩12,868 | ₩12,868 | ₩11,903 | ₩12,755 | -0.88% | 1.8천 |
|---|
| 2026.01.27 | ₩11,774 | ₩13,028 | ₩11,549 | ₩12,964 | +10.11% | 1.5천 |
|---|
| 2026.01.26 | ₩12,546 | ₩13,045 | ₩11,774 | ₩12,417 | -1.03% | 2.1천 |
|---|
| 2026.01.23 | ₩12,707 | ₩13,350 | ₩12,626 | ₩12,868 | +1.27% | 3.5천 |
|---|
| 2026.01.22 | ₩12,514 | ₩12,868 | ₩12,128 | ₩12,546 | +0.26% | 708 |
|---|
| 2026.01.21 | ₩11,790 | ₩12,578 | ₩10,938 | ₩12,514 | +6.14% | 1.3천 |
|---|
| 2026.01.20 | ₩12,980 | ₩12,980 | ₩11,951 | ₩12,224 | -5.82% | 2.3천 |
|---|
| 2026.01.16 | ₩13,784 | ₩13,945 | ₩12,948 | ₩13,334 | -3.27% | 1.8천 |
|---|
| 2026.01.15 | ₩12,707 | ₩14,476 | ₩12,482 | ₩13,350 | +5.06% | 6.2천 |
|---|
| 2026.01.14 | ₩11,340 | ₩12,707 | ₩11,211 | ₩12,707 | +12.06% | 3.5천 |
|---|
| 2026.01.13 | ₩10,439 | ₩11,710 | ₩9,763 | ₩11,710 | +12.17% | 4.3천 |
|---|
| 2026.01.12 | ₩10,568 | ₩10,777 | ₩9,747 | ₩10,407 | -1.52% | 3.5천 |
|---|
| 2026.01.09 | ₩10,616 | ₩10,616 | ₩10,133 | ₩10,198 | -3.94% | 1.5천 |
|---|
| 2026.01.08 | ₩10,712 | ₩12,063 | ₩10,616 | ₩10,616 | -0.90% | 5.8천 |
|---|
| 2026.01.07 | ₩10,053 | ₩11,243 | ₩9,812 | ₩11,211 | +11.52% | 6.9천 |
|---|
| 2026.01.06 | ₩9,651 | ₩11,758 | ₩9,506 | ₩9,812 | +1.67% | 1.7만 |
|---|
| 2026.01.05 | ₩9,136 | ₩10,214 | ₩9,136 | ₩9,474 | +3.70% | 2천 |
|---|
| 2026.01.02 | ₩7,881 | ₩9,602 | ₩7,881 | ₩9,184 | +16.53% | 3.1천 |
|---|
| 2025.12.31 | ₩8,364 | ₩9,007 | ₩7,833 | ₩7,881 | -5.77% | 9.1천 |
|---|
| 2025.12.30 | ₩8,879 | ₩9,313 | ₩8,364 | ₩8,364 | -5.80% | 7.2천 |
|---|
| 2025.12.29 | ₩9,168 | ₩9,522 | ₩8,139 | ₩8,557 | -6.67% | 1.1만 |
|---|
| 2025.12.26 | ₩9,651 | ₩10,230 | ₩9,651 | ₩9,812 | +1.67% | 6.7천 |
|---|
| 2025.12.24 | ₩10,632 | ₩10,632 | ₩10,133 | ₩10,391 | -2.27% | 1.4천 |
|---|
| 2025.12.23 | ₩11,340 | ₩11,581 | ₩10,616 | ₩10,632 | -6.24% | 5.2천 |
|---|
| 2025.12.22 | ₩11,340 | ₩12,063 | ₩11,340 | ₩11,420 | +0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩11,919 | ₩12,530 | ₩11,581 | ₩11,581 | -2.83% | 2.9천 |
|---|
| 2025.12.18 | ₩11,710 | ₩12,063 | ₩11,420 | ₩11,903 | +1.65% | 3.5천 |
|---|
| 2025.12.17 | ₩10,938 | ₩12,900 | ₩10,938 | ₩12,063 | +10.29% | 1만 |
|---|
| 2025.12.16 | ₩12,224 | ₩13,672 | ₩12,015 | ₩12,256 | +0.26% | 8.7천 |
|---|
| 2025.12.15 | ₩14,959 | ₩14,959 | ₩12,964 | ₩13,817 | -7.63% | 1.2만 |
|---|
| 2025.12.12 | ₩12,256 | ₩17,050 | ₩12,256 | ₩14,846 | +21.13% | 12.7만 |
|---|
| 2025.12.11 | ₩11,533 | ₩12,546 | ₩11,340 | ₩11,340 | -1.67% | 3.9천 |
|---|
| 2025.12.10 | ₩12,144 | ₩12,144 | ₩11,259 | ₩11,597 | -4.50% | 7.8천 |
|---|
| 2025.12.09 | ₩14,476 | ₩14,476 | ₩12,063 | ₩12,224 | -15.56% | 2.1만 |
|---|
| 2025.12.08 | ₩16,406 | ₩16,406 | ₩14,798 | ₩14,798 | -9.80% | 1.1만 |
|---|
| 2025.12.05 | ₩17,371 | ₩17,516 | ₩16,245 | ₩16,889 | -2.78% | 7.1천 |
|---|
| 2025.12.04 | ₩17,532 | ₩18,336 | ₩17,371 | ₩17,532 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩18,529 | ₩18,658 | ₩17,532 | ₩18,015 | -2.78% | 4.2천 |
|---|
| 2025.12.02 | ₩18,658 | ₩19,141 | ₩17,854 | ₩18,015 | -3.45% | 2.8천 |
|---|
| 2025.12.01 | ₩18,642 | ₩19,784 | ₩18,336 | ₩18,658 | +0.09% | 1.4천 |
|---|
| 2025.11.28 | ₩19,945 | ₩19,945 | ₩18,980 | ₩19,141 | -4.03% | 1.9천 |
|---|
| 2025.11.26 | ₩18,497 | ₩19,301 | ₩18,336 | ₩18,899 | +2.17% | 2.9천 |
|---|
| 2025.11.25 | ₩18,658 | ₩19,301 | ₩18,497 | ₩18,658 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩18,658 | ₩19,462 | ₩17,693 | ₩18,497 | -0.86% | 5천 |
|---|
| 2025.11.21 | ₩18,980 | ₩20,267 | ₩18,980 | ₩19,141 | +0.85% | 1.8천 |
|---|
| 2025.11.20 | ₩19,301 | ₩20,427 | ₩19,301 | ₩19,784 | +2.50% | 2.1천 |
|---|
| 2025.11.19 | ₩18,739 | ₩19,784 | ₩18,369 | ₩18,497 | -1.29% | 6천 |
|---|
| 2025.11.18 | ₩18,176 | ₩20,411 | ₩17,693 | ₩18,336 | +0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩18,819 | ₩20,588 | ₩18,015 | ₩18,015 | -4.27% | 3.8천 |
|---|
| 2025.11.14 | ₩19,623 | ₩19,623 | ₩18,047 | ₩19,462 | -0.82% | 5.2천 |
|---|
| 2025.11.13 | ₩23,162 | ₩23,725 | ₩20,267 | ₩20,267 | -12.50% | 5.2천 |
|---|
| 2025.11.12 | ₩23,483 | ₩23,483 | ₩22,518 | ₩22,518 | -4.11% | 5천 |
|---|
| 2025.11.11 | ₩23,001 | ₩24,770 | ₩22,647 | ₩23,516 | +2.24% | 7.5천 |
|---|
| 2025.11.10 | ₩22,920 | ₩23,483 | ₩22,679 | ₩23,451 | +2.32% | 1.9천 |
|---|
| 2025.11.07 | ₩23,001 | ₩23,693 | ₩22,518 | ₩22,679 | -1.40% | 2.6천 |
|---|
| 2025.11.06 | ₩23,162 | ₩24,288 | ₩22,518 | ₩23,966 | +3.47% | 3.2천 |
|---|
| 2025.11.05 | ₩22,679 | ₩23,323 | ₩21,875 | ₩23,130 | +1.99% | 8천 |
|---|
| 2025.11.04 | ₩24,288 | ₩25,092 | ₩23,323 | ₩23,323 | -3.97% | 4.4천 |
|---|
| 2025.11.03 | ₩24,931 | ₩25,092 | ₩23,966 | ₩24,931 | 0.00% | 4.5천 |
|---|
| 2025.10.31 | ₩25,092 | ₩25,092 | ₩24,127 | ₩24,288 | -3.21% | 3.5천 |
|---|
| 2025.10.30 | ₩24,609 | ₩25,414 | ₩24,609 | ₩25,253 | +2.61% | 1.3천 |
|---|
| 2025.10.29 | ₩25,574 | ₩25,735 | ₩24,609 | ₩24,609 | -3.77% | 5.9천 |
|---|
| 2025.10.28 | ₩24,931 | ₩26,057 | ₩24,288 | ₩25,574 | +2.58% | 3.1천 |
|---|
| 2025.10.27 | ₩26,540 | ₩26,540 | ₩25,092 | ₩25,092 | -5.45% | 1.8천 |
|---|
| 2025.10.24 | ₩25,896 | ₩26,700 | ₩25,108 | ₩26,700 | +3.11% | 6.2천 |
|---|
| 2025.10.23 | ₩26,057 | ₩26,218 | ₩25,253 | ₩25,253 | -3.09% | 3천 |
|---|
| 2025.10.22 | ₩25,414 | ₩27,263 | ₩25,060 | ₩26,218 | +3.16% | 1.3만 |
|---|
| 2025.10.21 | ₩26,540 | ₩28,373 | ₩26,057 | ₩26,057 | -1.82% | 1.9천 |
|---|
| 2025.10.20 | ₩23,966 | ₩29,113 | ₩23,966 | ₩26,379 | +10.07% | 1.5만 |
|---|
| 2025.10.17 | ₩24,288 | ₩25,092 | ₩24,014 | ₩24,449 | +0.66% | 3.9천 |
|---|
| 2025.10.16 | ₩25,253 | ₩26,218 | ₩24,449 | ₩24,609 | -2.55% | 4.7천 |
|---|
| 2025.10.15 | ₩25,253 | ₩25,896 | ₩24,770 | ₩25,253 | 0.00% | 7.5천 |
|---|
| 2025.10.14 | ₩24,288 | ₩26,218 | ₩23,001 | ₩25,253 | +3.97% | 6천 |
|---|
| 2025.10.13 | ₩25,574 | ₩25,574 | ₩23,966 | ₩24,449 | -4.40% | 7.1천 |
|---|
| 2025.10.10 | ₩25,896 | ₩27,183 | ₩25,896 | ₩26,379 | +1.86% | 1.3만 |
|---|