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 | ₩4,675 | ₩5,183 | ₩4,582 | ₩5,009 | +7.14% | 10.4만 |
| 2026.10.08 | ₩4,274 | ₩4,996 | ₩3,420 | ₩4,809 | +12.50% | 12.7만 |
| 2026.10.07 | ₩4,274 | ₩4,408 | ₩4,248 | ₩4,381 | +2.50% | 1.3만 |
| 2026.10.06 | ₩4,341 | ₩4,448 | ₩4,274 | ₩4,448 | +2.46% | 9.6천 |
| 2026.10.05 | ₩4,308 | ₩4,742 | ₩4,234 | ₩4,234 | -1.71% | 1.3만 |
| 2026.10.02 | ₩4,074 | ₩4,475 | ₩3,941 | ₩4,381 | +7.54% | 2.5만 |
| 2026.10.01 | ₩4,168 | ₩4,341 | ₩4,034 | ₩4,034 | -3.21% | 1만 |
| 2026.09.30 | ₩4,421 | ₩4,421 | ₩4,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,168 |
| -5.74% |
| 7천 |
| 2026.09.29 | ₩4,582 | ₩4,595 | ₩4,061 | ₩4,141 | -9.62% | 13.1만 |
|---|
| 2026.09.28 | ₩4,942 | ₩4,942 | ₩4,608 | ₩4,635 | -6.22% | 1.3만 |
|---|
| 2026.09.25 | ₩5,076 | ₩5,135 | ₩4,916 | ₩4,942 | -2.63% | 4.7천 |
|---|
| 2026.09.24 | ₩5,462 | ₩5,463 | ₩4,942 | ₩5,076 | -7.07% | 6.2만 |
|---|
| 2026.09.23 | ₩5,450 | ₩5,664 | ₩5,183 | ₩5,463 | +0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩6,011 | ₩6,145 | ₩5,196 | ₩5,597 | -6.89% | 4.3만 |
|---|
| 2026.09.21 | ₩6,011 | ₩6,465 | ₩5,837 | ₩6,131 | +2.00% | 2.3만 |
|---|
| 2026.09.18 | ₩6,278 | ₩6,946 | ₩6,158 | ₩6,158 | -1.91% | 3.6만 |
|---|
| 2026.09.17 | ₩5,744 | ₩7,351 | ₩5,744 | ₩5,757 | +0.23% | 11.8만 |
|---|
| 2026.09.16 | ₩6,011 | ₩6,850 | ₩5,210 | ₩5,477 | -8.89% | 16.1만 |
|---|
| 2026.09.15 | ₩8,015 | ₩8,803 | ₩6,974 | ₩7,133 | -11.00% | 38.9만 |
|---|
| 2026.09.14 | ₩10,766 | ₩12,316 | ₩9,123 | ₩9,537 | -11.41% | 3190.4만 |
|---|
| 2026.09.11 | ₩6,118 | ₩6,118 | ₩6,118 | ₩6,118 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,118 | ₩6,265 | ₩6,118 | ₩6,118 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩6,385 | ₩6,385 | ₩6,385 | ₩6,385 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,118 | ₩6,679 | ₩6,118 | ₩6,385 | +4.37% | 1.2천 |
|---|
| 2026.09.04 | ₩6,385 | ₩6,385 | ₩6,385 | ₩6,385 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,612 | ₩6,612 | ₩6,385 | ₩6,385 | -3.43% | 600 |
|---|
| 2026.09.02 | ₩6,786 | ₩6,786 | ₩6,024 | ₩6,599 | -2.76% | 3천 |
|---|
| 2026.09.01 | ₩6,839 | ₩6,893 | ₩6,786 | ₩6,786 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩6,799 | ₩7,427 | ₩6,786 | ₩7,427 | +9.23% | 3.7천 |
|---|
| 2026.08.28 | ₩7,013 | ₩7,133 | ₩6,906 | ₩6,999 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩7,207 | ₩7,480 | ₩6,412 | ₩7,280 | +1.02% | 3.9만 |
|---|
| 2026.08.26 | ₩6,064 | ₩8,015 | ₩5,998 | ₩7,928 | +30.73% | 22.2만 |
|---|
| 2026.08.25 | ₩6,412 | ₩6,412 | ₩6,412 | ₩6,412 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,412 | ₩6,666 | ₩6,412 | ₩6,412 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩6,652 | ₩7,080 | ₩6,078 | ₩7,080 | +6.43% | 1.2만 |
|---|
| 2026.08.20 | ₩6,000 | ₩6,545 | ₩6,000 | ₩6,545 | +9.08% | 1.1천 |
|---|
| 2026.08.19 | ₩6,479 | ₩6,946 | ₩6,452 | ₩6,585 | +1.65% | 3.8천 |
|---|
| 2026.08.18 | ₩6,332 | ₩6,946 | ₩6,332 | ₩6,946 | +9.70% | 3.3천 |
|---|
| 2026.08.17 | ₩7,248 | ₩7,248 | ₩6,692 | ₩7,013 | -3.24% | 4.1천 |
|---|
| 2026.08.14 | ₩6,488 | ₩7,333 | ₩6,011 | ₩7,026 | +8.30% | 3.8만 |
|---|
| 2026.08.13 | ₩6,105 | ₩7,454 | ₩5,998 | ₩6,171 | +1.09% | 9.2천 |
|---|
| 2026.08.12 | ₩5,570 | ₩6,679 | ₩5,570 | ₩6,024 | +8.15% | 1.4만 |
|---|
| 2026.08.11 | ₩6,572 | ₩6,666 | ₩6,171 | ₩6,666 | +1.42% | 9.8천 |
|---|
| 2026.08.10 | ₩6,933 | ₩7,213 | ₩6,545 | ₩6,545 | -5.59% | 5.8천 |
|---|
| 2026.08.07 | ₩7,607 | ₩7,607 | ₩7,607 | ₩7,607 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩7,607 | ₩7,607 | ₩7,607 | ₩7,607 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩7,881 | ₩7,881 | ₩7,347 | ₩7,480 | -5.08% | 1.2천 |
|---|
| 2026.08.04 | ₩7,854 | ₩8,442 | ₩7,066 | ₩7,574 | -3.57% | 4.6천 |
|---|
| 2026.08.03 | ₩7,547 | ₩7,881 | ₩7,508 | ₩7,881 | +4.42% | 1.6천 |
|---|
| 2026.07.31 | ₩7,400 | ₩7,908 | ₩7,400 | ₩7,507 | +1.44% | 5천 |
|---|
| 2026.07.30 | ₩7,561 | ₩8,015 | ₩7,494 | ₩7,948 | +5.12% | 7.7천 |
|---|
| 2026.07.29 | ₩7,921 | ₩8,015 | ₩7,921 | ₩7,988 | +0.84% | 7.2천 |
|---|
| 2026.07.28 | ₩7,748 | ₩8,509 | ₩7,748 | ₩8,509 | +9.83% | 3.5천 |
|---|
| 2026.07.27 | ₩7,454 | ₩7,948 | ₩7,227 | ₩7,841 | +5.20% | 5.7천 |
|---|
| 2026.07.24 | ₩7,494 | ₩7,921 | ₩7,333 | ₩7,734 | +3.21% | 8.3천 |
|---|
| 2026.07.23 | ₩7,494 | ₩7,694 | ₩7,494 | ₩7,507 | +0.18% | 1.7천 |
|---|
| 2026.07.22 | ₩7,424 | ₩8,015 | ₩7,416 | ₩7,848 | +5.70% | 7.5천 |
|---|
| 2026.07.21 | ₩7,213 | ₩8,028 | ₩7,200 | ₩7,935 | +10.00% | 1만 |
|---|
| 2026.07.20 | ₩7,013 | ₩7,253 | ₩6,893 | ₩7,200 | +2.67% | 6.3천 |
|---|
| 2026.07.17 | ₩7,240 | ₩7,347 | ₩6,933 | ₩7,026 | -2.95% | 1만 |
|---|
| 2026.07.16 | ₩8,001 | ₩8,001 | ₩7,347 | ₩7,480 | -6.51% | 1.8만 |
|---|
| 2026.07.15 | ₩8,415 | ₩8,983 | ₩8,148 | ₩8,202 | -2.54% | 6.4만 |
|---|
| 2026.07.14 | ₩8,041 | ₩11,167 | ₩7,948 | ₩10,847 | +34.88% | 32.1만 |
|---|
| 2026.07.13 | ₩8,683 | ₩8,683 | ₩8,202 | ₩8,202 | -5.54% | 5.2천 |
|---|
| 2026.07.10 | ₩8,830 | ₩9,257 | ₩8,282 | ₩8,823 | -0.08% | 6.5천 |
|---|
| 2026.07.09 | ₩8,309 | ₩9,618 | ₩8,055 | ₩8,843 | +6.43% | 1.7만 |
|---|
| 2026.07.08 | ₩7,881 | ₩9,871 | ₩7,574 | ₩8,309 | +5.42% | 1.5만 |
|---|
| 2026.07.07 | ₩9,257 | ₩9,711 | ₩6,812 | ₩8,001 | -13.56% | 4.1만 |
|---|
| 2026.07.06 | ₩9,791 | ₩10,443 | ₩8,549 | ₩9,404 | -3.96% | 3만 |
|---|
| 2026.07.02 | ₩9,350 | ₩14,159 | ₩9,217 | ₩11,154 | +19.29% | 20.4만 |
|---|
| 2026.07.01 | ₩9,591 | ₩9,885 | ₩9,297 | ₩9,471 | -1.25% | 3천 |
|---|
| 2026.06.30 | ₩8,616 | ₩9,364 | ₩8,415 | ₩9,284 | +7.75% | 6.4천 |
|---|
| 2026.06.29 | ₩8,322 | ₩9,217 | ₩8,322 | ₩9,083 | +9.15% | 5.8천 |
|---|
| 2026.06.26 | ₩8,950 | ₩9,177 | ₩8,683 | ₩9,177 | +2.54% | 5.4천 |
|---|
| 2026.06.25 | ₩9,270 | ₩9,484 | ₩8,663 | ₩8,963 | -3.31% | 6.5천 |
|---|
| 2026.06.24 | ₩9,257 | ₩9,604 | ₩8,629 | ₩9,391 | +1.44% | 8천 |
|---|
| 2026.06.23 | ₩9,324 | ₩9,929 | ₩8,950 | ₩9,257 | -0.72% | 5.3만 |
|---|
| 2026.06.22 | ₩9,244 | ₩10,072 | ₩8,669 | ₩9,901 | +7.11% | 2만 |
|---|
| 2026.06.18 | ₩8,896 | ₩9,890 | ₩8,576 | ₩9,890 | +11.17% | 9.2천 |
|---|
| 2026.06.17 | ₩9,329 | ₩9,650 | ₩8,848 | ₩9,521 | +2.06% | 6.3천 |
|---|
| 2026.06.16 | ₩8,848 | ₩10,098 | ₩8,848 | ₩10,098 | +14.13% | 6.1천 |
|---|
| 2026.06.15 | ₩9,073 | ₩9,762 | ₩8,688 | ₩9,762 | +7.60% | 3.5천 |
|---|
| 2026.06.12 | ₩8,656 | ₩9,457 | ₩8,287 | ₩9,457 | +9.26% | 6.6천 |
|---|
| 2026.06.11 | ₩8,496 | ₩9,265 | ₩8,095 | ₩9,265 | +9.06% | 6.2천 |
|---|
| 2026.06.10 | ₩7,357 | ₩9,602 | ₩7,037 | ₩9,409 | +27.89% | 4.3만 |
|---|
| 2026.06.09 | ₩9,217 | ₩10,371 | ₩9,201 | ₩10,227 | +10.96% | 1.1만 |
|---|
| 2026.06.08 | ₩8,399 | ₩10,579 | ₩8,335 | ₩9,537 | +13.55% | 4.4만 |
|---|
| 2026.06.05 | ₩6,684 | ₩10,804 | ₩6,684 | ₩8,736 | +30.70% | 45.1만 |
|---|
| 2026.06.04 | ₩7,999 | ₩9,618 | ₩7,534 | ₩7,774 | -2.81% | 9.3만 |
|---|
| 2026.06.03 | ₩6,861 | ₩12,663 | ₩6,139 | ₩10,515 | +53.27% | 224.6만 |
|---|
| 2026.06.02 | ₩9,313 | ₩9,618 | ₩6,588 | ₩8,784 | -5.68% | 5천 |
|---|
| 2026.06.01 | ₩9,922 | ₩10,387 | ₩9,137 | ₩9,457 | -4.68% | 1.1천 |
|---|
| 2026.05.29 | ₩9,906 | ₩9,906 | ₩9,409 | ₩9,521 | -3.88% | 1.4천 |
|---|
| 2026.05.28 | ₩9,537 | ₩9,537 | ₩9,377 | ₩9,377 | -1.68% | 75 |
|---|
| 2026.05.27 | ₩9,265 | ₩9,457 | ₩9,265 | ₩9,457 | +2.08% | 1.7천 |
|---|
| 2026.05.26 | ₩9,553 | ₩9,553 | ₩9,297 | ₩9,297 | -2.68% | 425 |
|---|
| 2026.05.22 | ₩9,730 | ₩9,730 | ₩9,201 | ₩9,570 | -1.65% | 842 |
|---|
| 2026.05.21 | ₩9,986 | ₩9,986 | ₩9,778 | ₩9,842 | -1.44% | 1.1천 |
|---|
| 2026.05.20 | ₩9,778 | ₩10,900 | ₩9,778 | ₩10,339 | +5.74% | 408 |
|---|
| 2026.05.19 | ₩10,515 | ₩10,579 | ₩10,419 | ₩10,531 | +0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩10,515 | ₩11,044 | ₩10,515 | ₩10,563 | +0.46% | 1.2천 |
|---|
| 2026.05.15 | ₩11,221 | ₩11,221 | ₩10,515 | ₩10,515 | -6.29% | 2.9천 |
|---|
| 2026.05.14 | ₩11,974 | ₩12,022 | ₩11,221 | ₩11,221 | -6.29% | 1.3천 |
|---|
| 2026.05.13 | ₩12,182 | ₩12,423 | ₩11,541 | ₩11,589 | -4.87% | 1.5천 |
|---|
| 2026.05.12 | ₩12,455 | ₩12,455 | ₩12,182 | ₩12,246 | -1.67% | 750 |
|---|
| 2026.05.11 | ₩11,701 | ₩12,823 | ₩11,701 | ₩12,246 | +4.66% | 4.8천 |
|---|
| 2026.05.08 | ₩12,487 | ₩12,487 | ₩11,092 | ₩12,166 | -2.57% | 1.1천 |
|---|
| 2026.05.07 | ₩11,172 | ₩12,311 | ₩10,836 | ₩12,182 | +9.04% | 3.5천 |
|---|
| 2026.05.06 | ₩9,890 | ₩12,327 | ₩9,457 | ₩11,172 | +12.97% | 1만 |
|---|
| 2026.05.05 | ₩9,057 | ₩9,730 | ₩8,976 | ₩9,730 | +7.43% | 1.9천 |
|---|
| 2026.05.04 | ₩8,976 | ₩9,297 | ₩8,656 | ₩9,265 | +3.21% | 842 |
|---|
| 2026.05.01 | ₩9,137 | ₩9,281 | ₩8,976 | ₩8,976 | -1.75% | 375 |
|---|
| 2026.04.30 | ₩8,960 | ₩9,297 | ₩8,816 | ₩9,297 | +3.76% | 375 |
|---|
| 2026.04.29 | ₩8,816 | ₩9,249 | ₩8,816 | ₩8,976 | +1.82% | 1.5천 |
|---|
| 2026.04.28 | ₩10,098 | ₩10,098 | ₩9,746 | ₩9,986 | -1.11% | 2.2천 |
|---|
| 2026.04.27 | ₩9,618 | ₩9,986 | ₩9,618 | ₩9,778 | +1.67% | 675 |
|---|
| 2026.04.24 | ₩9,778 | ₩9,938 | ₩9,698 | ₩9,938 | +1.64% | 658 |
|---|
| 2026.04.23 | ₩9,778 | ₩10,259 | ₩9,618 | ₩9,938 | +1.64% | 1.1천 |
|---|
| 2026.04.22 | ₩9,618 | ₩10,259 | ₩9,618 | ₩9,938 | +3.33% | 3.8천 |
|---|
| 2026.04.21 | ₩10,034 | ₩10,098 | ₩9,778 | ₩9,938 | -0.96% | 933 |
|---|
| 2026.04.20 | ₩9,938 | ₩10,131 | ₩9,185 | ₩9,970 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩9,297 | ₩9,361 | ₩8,688 | ₩9,153 | -1.55% | 3.8천 |
|---|
| 2026.04.16 | ₩8,976 | ₩9,618 | ₩8,976 | ₩9,618 | +7.14% | 967 |
|---|
| 2026.04.15 | ₩8,816 | ₩9,618 | ₩8,816 | ₩9,618 | +9.09% | 767 |
|---|
| 2026.04.14 | ₩9,618 | ₩9,618 | ₩8,976 | ₩9,457 | -1.67% | 458 |
|---|
| 2026.04.13 | ₩9,073 | ₩9,457 | ₩8,816 | ₩8,848 | -2.47% | 2천 |
|---|
| 2026.04.10 | ₩9,586 | ₩9,586 | ₩9,073 | ₩9,441 | -1.51% | 2.4천 |
|---|
| 2026.04.09 | ₩9,586 | ₩10,002 | ₩9,586 | ₩9,922 | +3.51% | 1.2천 |
|---|
| 2026.04.08 | ₩9,746 | ₩9,810 | ₩9,618 | ₩9,618 | -1.32% | 433 |
|---|
| 2026.04.07 | ₩9,762 | ₩10,066 | ₩9,537 | ₩9,537 | -2.30% | 1.8천 |
|---|
| 2026.04.06 | ₩9,778 | ₩9,778 | ₩9,537 | ₩9,634 | -1.48% | 742 |
|---|
| 2026.04.02 | ₩9,842 | ₩9,842 | ₩9,505 | ₩9,537 | -3.09% | 117 |
|---|
| 2026.04.01 | ₩9,858 | ₩9,858 | ₩9,457 | ₩9,842 | -0.16% | 742 |
|---|
| 2026.03.31 | ₩9,297 | ₩9,778 | ₩9,297 | ₩9,457 | +1.72% | 1.1천 |
|---|
| 2026.03.30 | ₩8,688 | ₩9,281 | ₩8,688 | ₩8,816 | +1.48% | 425 |
|---|
| 2026.03.27 | ₩9,169 | ₩9,906 | ₩8,335 | ₩8,608 | -6.12% | 3천 |
|---|
| 2026.03.26 | ₩10,002 | ₩10,002 | ₩9,778 | ₩9,858 | -1.44% | 458 |
|---|
| 2026.03.25 | ₩10,419 | ₩10,419 | ₩9,618 | ₩9,714 | -6.77% | 1.2천 |
|---|
| 2026.03.24 | ₩10,259 | ₩11,301 | ₩9,441 | ₩10,259 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩11,798 | ₩11,798 | ₩9,618 | ₩11,060 | -6.25% | 4.2천 |
|---|
| 2026.03.20 | ₩9,313 | ₩12,663 | ₩9,297 | ₩11,910 | +27.88% | 3.3만 |
|---|
| 2026.03.19 | ₩9,618 | ₩10,419 | ₩9,457 | ₩9,457 | -1.67% | 1.7천 |
|---|
| 2026.03.18 | ₩8,816 | ₩9,666 | ₩8,816 | ₩9,666 | +9.64% | 2.1천 |
|---|
| 2026.03.17 | ₩9,634 | ₩9,634 | ₩9,297 | ₩9,537 | -1.00% | 300 |
|---|
| 2026.03.16 | ₩9,553 | ₩9,746 | ₩9,297 | ₩9,537 | -0.17% | 1.6천 |
|---|
| 2026.03.13 | ₩9,618 | ₩9,922 | ₩9,618 | ₩9,922 | +3.17% | 800 |
|---|
| 2026.03.12 | ₩9,778 | ₩9,794 | ₩9,345 | ₩9,570 | -2.13% | 975 |
|---|
| 2026.03.11 | ₩9,730 | ₩9,794 | ₩9,618 | ₩9,794 | +0.66% | 492 |
|---|
| 2026.03.10 | ₩9,329 | ₩9,618 | ₩9,217 | ₩9,602 | +2.92% | 1.6천 |
|---|
| 2026.03.09 | ₩8,415 | ₩9,618 | ₩8,415 | ₩9,457 | +12.38% | 275 |
|---|
| 2026.03.06 | ₩9,137 | ₩9,457 | ₩9,137 | ₩9,457 | +3.51% | 492 |
|---|
| 2026.03.05 | ₩9,746 | ₩9,746 | ₩9,393 | ₩9,602 | -1.48% | 617 |
|---|
| 2026.03.04 | ₩9,345 | ₩10,740 | ₩9,137 | ₩9,746 | +4.29% | 1.4천 |
|---|
| 2026.03.03 | ₩9,618 | ₩9,618 | ₩9,137 | ₩9,137 | -5.00% | 967 |
|---|
| 2026.03.02 | ₩9,618 | ₩9,874 | ₩9,618 | ₩9,634 | +0.17% | 567 |
|---|
| 2026.02.27 | ₩9,938 | ₩9,938 | ₩9,618 | ₩9,618 | -3.23% | 833 |
|---|
| 2026.02.26 | ₩9,938 | ₩10,387 | ₩9,938 | ₩9,938 | 0.00% | 375 |
|---|
| 2026.02.25 | ₩9,858 | ₩10,804 | ₩9,858 | ₩10,098 | +2.44% | 725 |
|---|
| 2026.02.24 | ₩9,858 | ₩10,259 | ₩9,842 | ₩9,842 | -0.16% | 742 |
|---|
| 2026.02.23 | ₩10,018 | ₩10,018 | ₩9,778 | ₩9,858 | -1.60% | 1.3천 |
|---|
| 2026.02.20 | ₩10,740 | ₩11,317 | ₩10,259 | ₩10,259 | -4.48% | 3천 |
|---|
| 2026.02.19 | ₩11,541 | ₩11,541 | ₩10,900 | ₩10,900 | -5.56% | 400 |
|---|
| 2026.02.18 | ₩10,900 | ₩11,381 | ₩10,868 | ₩11,317 | +3.82% | 1.2천 |
|---|
| 2026.02.17 | ₩10,435 | ₩11,060 | ₩10,419 | ₩10,900 | +4.45% | 1.7천 |
|---|
| 2026.02.13 | ₩9,778 | ₩11,397 | ₩9,778 | ₩10,098 | +3.28% | 2.9만 |
|---|
| 2026.02.12 | ₩9,778 | ₩10,098 | ₩9,778 | ₩9,778 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩9,778 | ₩9,778 | ₩9,618 | ₩9,634 | -1.48% | 250 |
|---|
| 2026.02.10 | ₩9,954 | ₩10,932 | ₩9,794 | ₩9,794 | -1.61% | 1.9천 |
|---|
| 2026.02.09 | ₩10,740 | ₩11,221 | ₩9,778 | ₩9,938 | -7.46% | 1.6천 |
|---|
| 2026.02.06 | ₩9,618 | ₩10,435 | ₩9,618 | ₩10,435 | +8.50% | 3.2천 |
|---|
| 2026.02.05 | ₩10,259 | ₩10,259 | ₩9,618 | ₩9,810 | -4.37% | 2.6천 |
|---|
| 2026.02.04 | ₩10,483 | ₩11,237 | ₩9,778 | ₩10,259 | -2.14% | 8.1천 |
|---|
| 2026.02.03 | ₩11,237 | ₩11,669 | ₩11,205 | ₩11,205 | -0.29% | 717 |
|---|
| 2026.02.02 | ₩11,349 | ₩13,144 | ₩11,285 | ₩11,701 | +3.11% | 2.4천 |
|---|
| 2026.01.30 | ₩14,426 | ₩14,426 | ₩11,381 | ₩11,445 | -20.67% | 1.1만 |
|---|
| 2026.01.29 | ₩12,823 | ₩14,811 | ₩11,862 | ₩14,346 | +11.87% | 6.3천 |
|---|
| 2026.01.28 | ₩12,823 | ₩12,823 | ₩11,862 | ₩12,711 | -0.88% | 1.8천 |
|---|
| 2026.01.27 | ₩11,733 | ₩12,984 | ₩11,509 | ₩12,920 | +10.11% | 1.5천 |
|---|
| 2026.01.26 | ₩12,503 | ₩13,000 | ₩11,733 | ₩12,375 | -1.03% | 2.1천 |
|---|
| 2026.01.23 | ₩12,663 | ₩13,304 | ₩12,583 | ₩12,823 | +1.27% | 3.5천 |
|---|
| 2026.01.22 | ₩12,471 | ₩12,823 | ₩12,086 | ₩12,503 | +0.26% | 708 |
|---|
| 2026.01.21 | ₩11,750 | ₩12,535 | ₩10,900 | ₩12,471 | +6.14% | 1.3천 |
|---|
| 2026.01.20 | ₩12,936 | ₩12,936 | ₩11,910 | ₩12,182 | -5.82% | 2.3천 |
|---|
| 2026.01.16 | ₩13,737 | ₩13,897 | ₩12,904 | ₩13,288 | -3.27% | 1.8천 |
|---|
| 2026.01.15 | ₩12,663 | ₩14,426 | ₩12,439 | ₩13,304 | +5.06% | 6.2천 |
|---|
| 2026.01.14 | ₩11,301 | ₩12,663 | ₩11,172 | ₩12,663 | +12.06% | 3.5천 |
|---|
| 2026.01.13 | ₩10,403 | ₩11,669 | ₩9,730 | ₩11,669 | +12.17% | 4.3천 |
|---|
| 2026.01.12 | ₩10,531 | ₩10,740 | ₩9,714 | ₩10,371 | -1.52% | 3.5천 |
|---|
| 2026.01.09 | ₩10,579 | ₩10,579 | ₩10,098 | ₩10,163 | -3.94% | 1.5천 |
|---|
| 2026.01.08 | ₩10,676 | ₩12,022 | ₩10,579 | ₩10,579 | -0.90% | 5.8천 |
|---|
| 2026.01.07 | ₩10,018 | ₩11,205 | ₩9,778 | ₩11,172 | +11.52% | 6.9천 |
|---|
| 2026.01.06 | ₩9,618 | ₩11,717 | ₩9,473 | ₩9,778 | +1.67% | 1.7만 |
|---|
| 2026.01.05 | ₩9,105 | ₩10,179 | ₩9,105 | ₩9,441 | +3.70% | 2천 |
|---|
| 2026.01.02 | ₩7,854 | ₩9,570 | ₩7,854 | ₩9,153 | +16.53% | 3.1천 |
|---|
| 2025.12.31 | ₩8,335 | ₩8,976 | ₩7,806 | ₩7,854 | -5.77% | 9.1천 |
|---|
| 2025.12.30 | ₩8,848 | ₩9,281 | ₩8,335 | ₩8,335 | -5.80% | 7.2천 |
|---|
| 2025.12.29 | ₩9,137 | ₩9,489 | ₩8,111 | ₩8,528 | -6.67% | 1.1만 |
|---|
| 2025.12.26 | ₩9,618 | ₩10,195 | ₩9,618 | ₩9,778 | +1.67% | 6.7천 |
|---|
| 2025.12.24 | ₩10,595 | ₩10,595 | ₩10,098 | ₩10,355 | -2.27% | 1.4천 |
|---|
| 2025.12.23 | ₩11,301 | ₩11,541 | ₩10,579 | ₩10,595 | -6.24% | 5.2천 |
|---|
| 2025.12.22 | ₩11,301 | ₩12,022 | ₩11,301 | ₩11,381 | +0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩11,878 | ₩12,487 | ₩11,541 | ₩11,541 | -2.83% | 2.9천 |
|---|
| 2025.12.18 | ₩11,669 | ₩12,022 | ₩11,381 | ₩11,862 | +1.65% | 3.5천 |
|---|
| 2025.12.17 | ₩10,900 | ₩12,856 | ₩10,900 | ₩12,022 | +10.29% | 1만 |
|---|
| 2025.12.16 | ₩12,182 | ₩13,625 | ₩11,974 | ₩12,214 | +0.26% | 8.7천 |
|---|
| 2025.12.15 | ₩14,907 | ₩14,907 | ₩12,920 | ₩13,769 | -7.63% | 1.2만 |
|---|
| 2025.12.12 | ₩12,214 | ₩16,991 | ₩12,214 | ₩14,795 | +21.13% | 12.7만 |
|---|
| 2025.12.11 | ₩11,493 | ₩12,503 | ₩11,301 | ₩11,301 | -1.67% | 3.9천 |
|---|
| 2025.12.10 | ₩12,102 | ₩12,102 | ₩11,221 | ₩11,557 | -4.50% | 7.8천 |
|---|
| 2025.12.09 | ₩14,426 | ₩14,426 | ₩12,022 | ₩12,182 | -15.56% | 2.1만 |
|---|
| 2025.12.08 | ₩16,350 | ₩16,350 | ₩14,747 | ₩14,747 | -9.80% | 1.1만 |
|---|
| 2025.12.05 | ₩17,312 | ₩17,456 | ₩16,190 | ₩16,831 | -2.78% | 7.1천 |
|---|
| 2025.12.04 | ₩17,472 | ₩18,273 | ₩17,312 | ₩17,472 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩18,466 | ₩18,594 | ₩17,472 | ₩17,953 | -2.78% | 4.2천 |
|---|
| 2025.12.02 | ₩18,594 | ₩19,075 | ₩17,793 | ₩17,953 | -3.45% | 2.8천 |
|---|
| 2025.12.01 | ₩18,578 | ₩19,716 | ₩18,273 | ₩18,594 | +0.09% | 1.4천 |
|---|
| 2025.11.28 | ₩19,876 | ₩19,876 | ₩18,915 | ₩19,075 | -4.03% | 1.9천 |
|---|
| 2025.11.26 | ₩18,434 | ₩19,235 | ₩18,273 | ₩18,834 | +2.17% | 2.9천 |
|---|
| 2025.11.25 | ₩18,594 | ₩19,235 | ₩18,434 | ₩18,594 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩18,594 | ₩19,396 | ₩17,632 | ₩18,434 | -0.86% | 5천 |
|---|
| 2025.11.21 | ₩18,915 | ₩20,197 | ₩18,915 | ₩19,075 | +0.85% | 1.8천 |
|---|
| 2025.11.20 | ₩19,235 | ₩20,357 | ₩19,235 | ₩19,716 | +2.50% | 2.1천 |
|---|
| 2025.11.19 | ₩18,674 | ₩19,716 | ₩18,306 | ₩18,434 | -1.29% | 6천 |
|---|
| 2025.11.18 | ₩18,113 | ₩20,341 | ₩17,632 | ₩18,273 | +0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩18,754 | ₩20,518 | ₩17,953 | ₩17,953 | -4.27% | 3.8천 |
|---|
| 2025.11.14 | ₩19,556 | ₩19,556 | ₩17,985 | ₩19,396 | -0.82% | 5.2천 |
|---|
| 2025.11.13 | ₩23,082 | ₩23,643 | ₩20,197 | ₩20,197 | -12.50% | 5.2천 |
|---|
| 2025.11.12 | ₩23,403 | ₩23,403 | ₩22,441 | ₩22,441 | -4.11% | 5천 |
|---|
| 2025.11.11 | ₩22,922 | ₩24,685 | ₩22,569 | ₩23,435 | +2.24% | 7.5천 |
|---|
| 2025.11.10 | ₩22,842 | ₩23,403 | ₩22,601 | ₩23,371 | +2.32% | 1.9천 |
|---|
| 2025.11.07 | ₩22,922 | ₩23,611 | ₩22,441 | ₩22,601 | -1.40% | 2.6천 |
|---|
| 2025.11.06 | ₩23,082 | ₩24,204 | ₩22,441 | ₩23,884 | +3.47% | 3.2천 |
|---|
| 2025.11.05 | ₩22,601 | ₩23,243 | ₩21,800 | ₩23,050 | +1.99% | 8천 |
|---|
| 2025.11.04 | ₩24,204 | ₩25,006 | ₩23,243 | ₩23,243 | -3.97% | 4.4천 |
|---|
| 2025.11.03 | ₩24,846 | ₩25,006 | ₩23,884 | ₩24,846 | 0.00% | 4.5천 |
|---|
| 2025.10.31 | ₩25,006 | ₩25,006 | ₩24,044 | ₩24,204 | -3.21% | 3.5천 |
|---|
| 2025.10.30 | ₩24,525 | ₩25,326 | ₩24,525 | ₩25,166 | +2.61% | 1.3천 |
|---|
| 2025.10.29 | ₩25,487 | ₩25,647 | ₩24,525 | ₩24,525 | -3.77% | 5.9천 |
|---|
| 2025.10.28 | ₩24,846 | ₩25,968 | ₩24,204 | ₩25,487 | +2.58% | 3.1천 |
|---|
| 2025.10.27 | ₩26,448 | ₩26,448 | ₩25,006 | ₩25,006 | -5.45% | 1.8천 |
|---|
| 2025.10.24 | ₩25,807 | ₩26,609 | ₩25,022 | ₩26,609 | +3.11% | 6.2천 |
|---|
| 2025.10.23 | ₩25,968 | ₩26,128 | ₩25,166 | ₩25,166 | -3.09% | 3천 |
|---|
| 2025.10.22 | ₩25,326 | ₩27,170 | ₩24,974 | ₩26,128 | +3.16% | 1.3만 |
|---|
| 2025.10.21 | ₩26,448 | ₩28,276 | ₩25,968 | ₩25,968 | -1.82% | 1.9천 |
|---|
| 2025.10.20 | ₩23,884 | ₩29,013 | ₩23,884 | ₩26,288 | +10.07% | 1.5만 |
|---|
| 2025.10.17 | ₩24,204 | ₩25,006 | ₩23,932 | ₩24,365 | +0.66% | 3.9천 |
|---|
| 2025.10.16 | ₩25,166 | ₩26,128 | ₩24,365 | ₩24,525 | -2.55% | 4.7천 |
|---|
| 2025.10.15 | ₩25,166 | ₩25,807 | ₩24,685 | ₩25,166 | 0.00% | 7.5천 |
|---|
| 2025.10.14 | ₩24,204 | ₩26,128 | ₩22,922 | ₩25,166 | +3.97% | 6천 |
|---|
| 2025.10.13 | ₩25,487 | ₩25,487 | ₩23,884 | ₩24,365 | -4.40% | 7.1천 |
|---|
| 2025.10.10 | ₩25,807 | ₩27,090 | ₩25,807 | ₩26,288 | +1.86% | 1.3만 |
|---|