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 | ₩4,322 | ₩5,199 | ₩3,430 | ₩5,025 | +16.28% | 26.7만 |
| 2026.09.28–2026.10.02 | ₩4,958 | ₩4,958 | ₩3,953 | ₩4,395 | -11.35% | 18.6만 |
| 2026.09.21–2026.09.25 | ₩6,030 | ₩6,486 | ₩4,931 | ₩4,958 | -17.78% | 17.3만 |
| 2026.09.14–2026.09.18 | ₩10,801 | ₩12,355 | ₩5,226 | ₩6,177 | -42.80% | 3260.8만 |
| 2026.09.08–2026.09.11 | ₩6,137 | ₩6,700 | ₩6,137 | ₩6,137 | 0.00% | 4천 |
| 2026.08.31–2026.09.04 | ₩6,821 | ₩7,451 | ₩6,043 | ₩6,405 | -6.09% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩6,432 | ₩8,040 | ₩6,017 | ₩7,022 | +9.17% | 27.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,271 |
| ₩6,019 |
| ₩7,102 |
| -2.32% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩6,955 | ₩7,477 | ₩5,588 | ₩7,049 | +1.35% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,571 | ₩8,469 | ₩7,089 | ₩7,631 | +0.80% | 8.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩7,477 | ₩8,536 | ₩7,250 | ₩7,531 | +0.72% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,035 | ₩8,054 | ₩6,915 | ₩7,759 | +10.29% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,710 | ₩11,203 | ₩6,955 | ₩7,049 | -19.08% | 41.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,822 | ₩10,476 | ₩6,834 | ₩8,851 | -9.89% | 10.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,348 | ₩14,204 | ₩8,348 | ₩11,189 | +34.03% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,273 | ₩10,104 | ₩8,657 | ₩9,206 | -0.72% | 9.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,101 | ₩10,131 | ₩8,603 | ₩9,922 | +9.01% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,426 | ₩10,613 | ₩7,059 | ₩9,487 | +12.60% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,954 | ₩12,703 | ₩6,159 | ₩8,764 | -11.95% | 279.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,584 | ₩9,938 | ₩9,294 | ₩9,552 | -0.34% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩10,549 | ₩11,079 | ₩9,230 | ₩9,600 | -8.99% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩11,739 | ₩12,864 | ₩10,549 | ₩10,549 | -10.14% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,005 | ₩12,527 | ₩8,683 | ₩12,205 | +35.54% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,648 | ₩10,131 | ₩8,844 | ₩9,005 | -6.67% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩9,970 | ₩10,291 | ₩9,214 | ₩9,970 | 0.00% | 9.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩9,101 | ₩9,648 | ₩8,715 | ₩9,182 | +0.88% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩9,809 | ₩10,098 | ₩9,101 | ₩9,471 | -3.44% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩8,715 | ₩9,889 | ₩8,715 | ₩9,568 | +9.78% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩11,835 | ₩11,835 | ₩8,362 | ₩8,635 | -27.04% | 9.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩9,584 | ₩12,703 | ₩8,844 | ₩11,948 | +24.66% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,442 | ₩9,954 | ₩8,442 | ₩9,954 | +17.90% | 4.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩9,648 | ₩10,774 | ₩9,166 | ₩9,487 | -1.67% | 4.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩10,050 | ₩10,838 | ₩9,648 | ₩9,648 | -4.00% | 4천 |
|---|
| 2026.02.17–2026.02.20 | ₩10,468 | ₩11,578 | ₩10,291 | ₩10,291 | -1.69% | 6.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩10,774 | ₩11,433 | ₩9,648 | ₩10,131 | -5.97% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,385 | ₩13,186 | ₩9,648 | ₩10,468 | -8.05% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,543 | ₩14,858 | ₩11,417 | ₩11,481 | -8.46% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,977 | ₩13,347 | ₩10,935 | ₩12,864 | -0.87% | 7.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩10,565 | ₩14,472 | ₩9,745 | ₩13,331 | +26.18% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,134 | ₩12,060 | ₩9,134 | ₩10,195 | +11.62% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,166 | ₩9,600 | ₩7,831 | ₩9,182 | +0.18% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,337 | ₩12,060 | ₩9,648 | ₩9,809 | -13.48% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,955 | ₩14,955 | ₩10,935 | ₩11,578 | -22.58% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,402 | ₩17,045 | ₩11,256 | ₩14,842 | -9.51% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,637 | ₩19,779 | ₩16,241 | ₩16,884 | -9.40% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,653 | ₩19,939 | ₩17,688 | ₩19,135 | +2.59% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,814 | ₩20,583 | ₩17,688 | ₩19,135 | +1.71% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,914 | ₩24,764 | ₩18,042 | ₩19,457 | -15.09% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,924 | ₩25,085 | ₩21,869 | ₩22,673 | -9.03% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,532 | ₩26,532 | ₩24,120 | ₩24,281 | -8.48% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,960 | ₩29,105 | ₩23,960 | ₩26,693 | +11.41% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,568 | ₩26,211 | ₩22,995 | ₩24,442 | -4.40% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,889 | ₩27,176 | ₩25,889 | ₩26,372 | +1.86% | 1.3만 |
|---|