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 | ₩4,669 | ₩5,176 | ₩4,576 | ₩5,002 | +7.14% | 10.4만 |
| 2026.10.08 | ₩4,269 | ₩4,989 | ₩3,415 | ₩4,802 | +12.50% | 12.7만 |
| 2026.10.07 | ₩4,269 | ₩4,402 | ₩4,242 | ₩4,375 | +2.50% | 1.3만 |
| 2026.10.06 | ₩4,335 | ₩4,442 | ₩4,269 | ₩4,442 | +2.46% | 9.6천 |
| 2026.10.05 | ₩4,302 | ₩4,736 | ₩4,229 | ₩4,229 | -1.71% | 1.3만 |
| 2026.10.02 | ₩4,069 | ₩4,469 | ₩3,935 | ₩4,375 | +7.54% | 2.5만 |
| 2026.10.01 | ₩4,162 | ₩4,335 | ₩4,029 | ₩4,029 | -3.21% | 1만 |
| 2026.09.30 | ₩4,415 | ₩4,415 | ₩4,042 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,162 |
| -5.74% |
| 7천 |
| 2026.09.29 | ₩4,576 | ₩4,589 | ₩4,055 | ₩4,135 | -9.62% | 13.1만 |
|---|
| 2026.09.28 | ₩4,936 | ₩4,936 | ₩4,602 | ₩4,629 | -6.22% | 1.3만 |
|---|
| 2026.09.25 | ₩5,069 | ₩5,128 | ₩4,909 | ₩4,936 | -2.63% | 4.7천 |
|---|
| 2026.09.24 | ₩5,455 | ₩5,456 | ₩4,936 | ₩5,069 | -7.07% | 6.2만 |
|---|
| 2026.09.23 | ₩5,443 | ₩5,656 | ₩5,176 | ₩5,456 | +0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩6,003 | ₩6,136 | ₩5,189 | ₩5,589 | -6.89% | 4.3만 |
|---|
| 2026.09.21 | ₩6,003 | ₩6,456 | ₩5,829 | ₩6,123 | +2.00% | 2.3만 |
|---|
| 2026.09.18 | ₩6,270 | ₩6,937 | ₩6,150 | ₩6,150 | -1.91% | 3.6만 |
|---|
| 2026.09.17 | ₩5,736 | ₩7,341 | ₩5,736 | ₩5,749 | +0.23% | 11.8만 |
|---|
| 2026.09.16 | ₩6,003 | ₩6,841 | ₩5,203 | ₩5,469 | -8.89% | 16.1만 |
|---|
| 2026.09.15 | ₩8,004 | ₩8,791 | ₩6,965 | ₩7,123 | -11.00% | 38.9만 |
|---|
| 2026.09.14 | ₩10,752 | ₩12,299 | ₩9,111 | ₩9,525 | -11.41% | 3190.4만 |
|---|
| 2026.09.11 | ₩6,110 | ₩6,110 | ₩6,110 | ₩6,110 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,110 | ₩6,256 | ₩6,110 | ₩6,110 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩6,376 | ₩6,376 | ₩6,376 | ₩6,376 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,110 | ₩6,670 | ₩6,110 | ₩6,376 | +4.37% | 1.2천 |
|---|
| 2026.09.04 | ₩6,376 | ₩6,376 | ₩6,376 | ₩6,376 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,603 | ₩6,603 | ₩6,376 | ₩6,376 | -3.43% | 600 |
|---|
| 2026.09.02 | ₩6,777 | ₩6,777 | ₩6,016 | ₩6,590 | -2.76% | 3천 |
|---|
| 2026.09.01 | ₩6,830 | ₩6,883 | ₩6,777 | ₩6,777 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩6,790 | ₩7,417 | ₩6,777 | ₩7,417 | +9.23% | 3.7천 |
|---|
| 2026.08.28 | ₩7,003 | ₩7,123 | ₩6,897 | ₩6,990 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩7,197 | ₩7,470 | ₩6,403 | ₩7,270 | +1.02% | 3.9만 |
|---|
| 2026.08.26 | ₩6,056 | ₩8,004 | ₩5,990 | ₩7,917 | +30.73% | 22.2만 |
|---|
| 2026.08.25 | ₩6,403 | ₩6,403 | ₩6,403 | ₩6,403 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,403 | ₩6,657 | ₩6,403 | ₩6,403 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩6,643 | ₩7,070 | ₩6,070 | ₩7,070 | +6.43% | 1.2만 |
|---|
| 2026.08.20 | ₩5,992 | ₩6,537 | ₩5,992 | ₩6,537 | +9.08% | 1.1천 |
|---|
| 2026.08.19 | ₩6,470 | ₩6,937 | ₩6,443 | ₩6,577 | +1.65% | 3.8천 |
|---|
| 2026.08.18 | ₩6,323 | ₩6,937 | ₩6,323 | ₩6,937 | +9.70% | 3.3천 |
|---|
| 2026.08.17 | ₩7,238 | ₩7,238 | ₩6,683 | ₩7,003 | -3.24% | 4.1천 |
|---|
| 2026.08.14 | ₩6,479 | ₩7,324 | ₩6,003 | ₩7,017 | +8.30% | 3.8만 |
|---|
| 2026.08.13 | ₩6,096 | ₩7,444 | ₩5,990 | ₩6,163 | +1.09% | 9.2천 |
|---|
| 2026.08.12 | ₩5,563 | ₩6,670 | ₩5,563 | ₩6,016 | +8.15% | 1.4만 |
|---|
| 2026.08.11 | ₩6,563 | ₩6,657 | ₩6,163 | ₩6,657 | +1.42% | 9.8천 |
|---|
| 2026.08.10 | ₩6,923 | ₩7,203 | ₩6,537 | ₩6,537 | -5.59% | 5.8천 |
|---|
| 2026.08.07 | ₩7,597 | ₩7,597 | ₩7,597 | ₩7,597 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩7,597 | ₩7,597 | ₩7,597 | ₩7,597 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩7,870 | ₩7,870 | ₩7,337 | ₩7,470 | -5.08% | 1.2천 |
|---|
| 2026.08.04 | ₩7,844 | ₩8,431 | ₩7,057 | ₩7,564 | -3.57% | 4.6천 |
|---|
| 2026.08.03 | ₩7,537 | ₩7,870 | ₩7,498 | ₩7,870 | +4.42% | 1.6천 |
|---|
| 2026.07.31 | ₩7,390 | ₩7,897 | ₩7,390 | ₩7,497 | +1.44% | 5천 |
|---|
| 2026.07.30 | ₩7,550 | ₩8,004 | ₩7,484 | ₩7,937 | +5.12% | 7.7천 |
|---|
| 2026.07.29 | ₩7,911 | ₩8,004 | ₩7,911 | ₩7,977 | +0.84% | 7.2천 |
|---|
| 2026.07.28 | ₩7,737 | ₩8,497 | ₩7,737 | ₩8,497 | +9.83% | 3.5천 |
|---|
| 2026.07.27 | ₩7,444 | ₩7,937 | ₩7,217 | ₩7,830 | +5.20% | 5.7천 |
|---|
| 2026.07.24 | ₩7,484 | ₩7,911 | ₩7,324 | ₩7,724 | +3.21% | 8.3천 |
|---|
| 2026.07.23 | ₩7,484 | ₩7,684 | ₩7,484 | ₩7,497 | +0.18% | 1.7천 |
|---|
| 2026.07.22 | ₩7,414 | ₩8,004 | ₩7,406 | ₩7,837 | +5.70% | 7.5천 |
|---|
| 2026.07.21 | ₩7,203 | ₩8,017 | ₩7,190 | ₩7,924 | +10.00% | 1만 |
|---|
| 2026.07.20 | ₩7,003 | ₩7,244 | ₩6,883 | ₩7,190 | +2.67% | 6.3천 |
|---|
| 2026.07.17 | ₩7,230 | ₩7,337 | ₩6,923 | ₩7,017 | -2.95% | 1만 |
|---|
| 2026.07.16 | ₩7,991 | ₩7,991 | ₩7,337 | ₩7,470 | -6.51% | 1.8만 |
|---|
| 2026.07.15 | ₩8,404 | ₩8,971 | ₩8,137 | ₩8,191 | -2.54% | 6.4만 |
|---|
| 2026.07.14 | ₩8,031 | ₩11,152 | ₩7,937 | ₩10,832 | +34.88% | 32.1만 |
|---|
| 2026.07.13 | ₩8,671 | ₩8,671 | ₩8,191 | ₩8,191 | -5.54% | 5.2천 |
|---|
| 2026.07.10 | ₩8,818 | ₩9,244 | ₩8,271 | ₩8,811 | -0.08% | 6.5천 |
|---|
| 2026.07.09 | ₩8,297 | ₩9,605 | ₩8,044 | ₩8,831 | +6.43% | 1.7만 |
|---|
| 2026.07.08 | ₩7,870 | ₩9,858 | ₩7,564 | ₩8,297 | +5.42% | 1.5만 |
|---|
| 2026.07.07 | ₩9,244 | ₩9,698 | ₩6,803 | ₩7,991 | -13.56% | 4.1만 |
|---|
| 2026.07.06 | ₩9,778 | ₩10,429 | ₩8,537 | ₩9,391 | -3.96% | 3만 |
|---|
| 2026.07.02 | ₩9,338 | ₩14,140 | ₩9,204 | ₩11,139 | +19.29% | 20.4만 |
|---|
| 2026.07.01 | ₩9,578 | ₩9,871 | ₩9,285 | ₩9,458 | -1.25% | 3천 |
|---|
| 2026.06.30 | ₩8,604 | ₩9,351 | ₩8,404 | ₩9,271 | +7.75% | 6.4천 |
|---|
| 2026.06.29 | ₩8,311 | ₩9,204 | ₩8,311 | ₩9,071 | +9.15% | 5.8천 |
|---|
| 2026.06.26 | ₩8,938 | ₩9,164 | ₩8,671 | ₩9,164 | +2.54% | 5.4천 |
|---|
| 2026.06.25 | ₩9,258 | ₩9,471 | ₩8,651 | ₩8,951 | -3.31% | 6.5천 |
|---|
| 2026.06.24 | ₩9,244 | ₩9,591 | ₩8,618 | ₩9,378 | +1.44% | 8천 |
|---|
| 2026.06.23 | ₩9,311 | ₩9,915 | ₩8,938 | ₩9,244 | -0.72% | 5.3만 |
|---|
| 2026.06.22 | ₩9,231 | ₩10,058 | ₩8,658 | ₩9,887 | +7.11% | 2만 |
|---|
| 2026.06.18 | ₩8,884 | ₩9,877 | ₩8,564 | ₩9,877 | +11.17% | 9.2천 |
|---|
| 2026.06.17 | ₩9,317 | ₩9,637 | ₩8,836 | ₩9,509 | +2.06% | 6.3천 |
|---|
| 2026.06.16 | ₩8,836 | ₩10,085 | ₩8,836 | ₩10,085 | +14.13% | 6.1천 |
|---|
| 2026.06.15 | ₩9,060 | ₩9,749 | ₩8,676 | ₩9,749 | +7.60% | 3.5천 |
|---|
| 2026.06.12 | ₩8,644 | ₩9,445 | ₩8,276 | ₩9,445 | +9.26% | 6.6천 |
|---|
| 2026.06.11 | ₩8,484 | ₩9,252 | ₩8,084 | ₩9,252 | +9.06% | 6.2천 |
|---|
| 2026.06.10 | ₩7,348 | ₩9,589 | ₩7,027 | ₩9,397 | +27.89% | 4.3만 |
|---|
| 2026.06.09 | ₩9,204 | ₩10,357 | ₩9,188 | ₩10,213 | +10.96% | 1.1만 |
|---|
| 2026.06.08 | ₩8,388 | ₩10,565 | ₩8,324 | ₩9,525 | +13.55% | 4.4만 |
|---|
| 2026.06.05 | ₩6,675 | ₩10,789 | ₩6,675 | ₩8,724 | +30.70% | 45.1만 |
|---|
| 2026.06.04 | ₩7,988 | ₩9,605 | ₩7,524 | ₩7,764 | -2.81% | 9.3만 |
|---|
| 2026.06.03 | ₩6,851 | ₩12,646 | ₩6,131 | ₩10,501 | +53.27% | 224.6만 |
|---|
| 2026.06.02 | ₩9,301 | ₩9,605 | ₩6,579 | ₩8,772 | -5.68% | 5천 |
|---|
| 2026.06.01 | ₩9,909 | ₩10,373 | ₩9,124 | ₩9,445 | -4.68% | 1.1천 |
|---|
| 2026.05.29 | ₩9,893 | ₩9,893 | ₩9,397 | ₩9,509 | -3.88% | 1.4천 |
|---|
| 2026.05.28 | ₩9,525 | ₩9,525 | ₩9,365 | ₩9,365 | -1.68% | 75 |
|---|
| 2026.05.27 | ₩9,252 | ₩9,445 | ₩9,252 | ₩9,445 | +2.08% | 1.7천 |
|---|
| 2026.05.26 | ₩9,541 | ₩9,541 | ₩9,285 | ₩9,285 | -2.68% | 425 |
|---|
| 2026.05.22 | ₩9,717 | ₩9,717 | ₩9,188 | ₩9,557 | -1.65% | 842 |
|---|
| 2026.05.21 | ₩9,973 | ₩9,973 | ₩9,765 | ₩9,829 | -1.44% | 1.1천 |
|---|
| 2026.05.20 | ₩9,765 | ₩10,885 | ₩9,765 | ₩10,325 | +5.74% | 408 |
|---|
| 2026.05.19 | ₩10,501 | ₩10,565 | ₩10,405 | ₩10,517 | +0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩10,501 | ₩11,029 | ₩10,501 | ₩10,549 | +0.46% | 1.2천 |
|---|
| 2026.05.15 | ₩11,205 | ₩11,205 | ₩10,501 | ₩10,501 | -6.29% | 2.9천 |
|---|
| 2026.05.14 | ₩11,958 | ₩12,006 | ₩11,205 | ₩11,205 | -6.29% | 1.3천 |
|---|
| 2026.05.13 | ₩12,166 | ₩12,406 | ₩11,526 | ₩11,574 | -4.87% | 1.5천 |
|---|
| 2026.05.12 | ₩12,438 | ₩12,438 | ₩12,166 | ₩12,230 | -1.67% | 750 |
|---|
| 2026.05.11 | ₩11,686 | ₩12,806 | ₩11,686 | ₩12,230 | +4.66% | 4.8천 |
|---|
| 2026.05.08 | ₩12,470 | ₩12,470 | ₩11,077 | ₩12,150 | -2.57% | 1.1천 |
|---|
| 2026.05.07 | ₩11,157 | ₩12,294 | ₩10,821 | ₩12,166 | +9.04% | 3.5천 |
|---|
| 2026.05.06 | ₩9,877 | ₩12,310 | ₩9,445 | ₩11,157 | +12.97% | 1만 |
|---|
| 2026.05.05 | ₩9,044 | ₩9,717 | ₩8,964 | ₩9,717 | +7.43% | 1.9천 |
|---|
| 2026.05.04 | ₩8,964 | ₩9,285 | ₩8,644 | ₩9,252 | +3.21% | 842 |
|---|
| 2026.05.01 | ₩9,124 | ₩9,268 | ₩8,964 | ₩8,964 | -1.75% | 375 |
|---|
| 2026.04.30 | ₩8,948 | ₩9,285 | ₩8,804 | ₩9,285 | +3.76% | 375 |
|---|
| 2026.04.29 | ₩8,804 | ₩9,236 | ₩8,804 | ₩8,964 | +1.82% | 1.5천 |
|---|
| 2026.04.28 | ₩10,085 | ₩10,085 | ₩9,733 | ₩9,973 | -1.11% | 2.2천 |
|---|
| 2026.04.27 | ₩9,605 | ₩9,973 | ₩9,605 | ₩9,765 | +1.67% | 675 |
|---|
| 2026.04.24 | ₩9,765 | ₩9,925 | ₩9,685 | ₩9,925 | +1.64% | 658 |
|---|
| 2026.04.23 | ₩9,765 | ₩10,245 | ₩9,605 | ₩9,925 | +1.64% | 1.1천 |
|---|
| 2026.04.22 | ₩9,605 | ₩10,245 | ₩9,605 | ₩9,925 | +3.33% | 3.8천 |
|---|
| 2026.04.21 | ₩10,021 | ₩10,085 | ₩9,765 | ₩9,925 | -0.96% | 933 |
|---|
| 2026.04.20 | ₩9,925 | ₩10,117 | ₩9,172 | ₩9,957 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩9,285 | ₩9,349 | ₩8,676 | ₩9,140 | -1.55% | 3.8천 |
|---|
| 2026.04.16 | ₩8,964 | ₩9,605 | ₩8,964 | ₩9,605 | +7.14% | 967 |
|---|
| 2026.04.15 | ₩8,804 | ₩9,605 | ₩8,804 | ₩9,605 | +9.09% | 767 |
|---|
| 2026.04.14 | ₩9,605 | ₩9,605 | ₩8,964 | ₩9,445 | -1.67% | 458 |
|---|
| 2026.04.13 | ₩9,060 | ₩9,445 | ₩8,804 | ₩8,836 | -2.47% | 2천 |
|---|
| 2026.04.10 | ₩9,573 | ₩9,573 | ₩9,060 | ₩9,429 | -1.51% | 2.4천 |
|---|
| 2026.04.09 | ₩9,573 | ₩9,989 | ₩9,573 | ₩9,909 | +3.51% | 1.2천 |
|---|
| 2026.04.08 | ₩9,733 | ₩9,797 | ₩9,605 | ₩9,605 | -1.32% | 433 |
|---|
| 2026.04.07 | ₩9,749 | ₩10,053 | ₩9,525 | ₩9,525 | -2.30% | 1.8천 |
|---|
| 2026.04.06 | ₩9,765 | ₩9,765 | ₩9,525 | ₩9,621 | -1.48% | 742 |
|---|
| 2026.04.02 | ₩9,829 | ₩9,829 | ₩9,493 | ₩9,525 | -3.09% | 117 |
|---|
| 2026.04.01 | ₩9,845 | ₩9,845 | ₩9,445 | ₩9,829 | -0.16% | 742 |
|---|
| 2026.03.31 | ₩9,285 | ₩9,765 | ₩9,285 | ₩9,445 | +1.72% | 1.1천 |
|---|
| 2026.03.30 | ₩8,676 | ₩9,268 | ₩8,676 | ₩8,804 | +1.48% | 425 |
|---|
| 2026.03.27 | ₩9,156 | ₩9,893 | ₩8,324 | ₩8,596 | -6.12% | 3천 |
|---|
| 2026.03.26 | ₩9,989 | ₩9,989 | ₩9,765 | ₩9,845 | -1.44% | 458 |
|---|
| 2026.03.25 | ₩10,405 | ₩10,405 | ₩9,605 | ₩9,701 | -6.77% | 1.2천 |
|---|
| 2026.03.24 | ₩10,245 | ₩11,285 | ₩9,429 | ₩10,245 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩11,782 | ₩11,782 | ₩9,605 | ₩11,045 | -6.25% | 4.2천 |
|---|
| 2026.03.20 | ₩9,301 | ₩12,646 | ₩9,285 | ₩11,894 | +27.88% | 3.3만 |
|---|
| 2026.03.19 | ₩9,605 | ₩10,405 | ₩9,445 | ₩9,445 | -1.67% | 1.7천 |
|---|
| 2026.03.18 | ₩8,804 | ₩9,653 | ₩8,804 | ₩9,653 | +9.64% | 2.1천 |
|---|
| 2026.03.17 | ₩9,621 | ₩9,621 | ₩9,285 | ₩9,525 | -1.00% | 300 |
|---|
| 2026.03.16 | ₩9,541 | ₩9,733 | ₩9,285 | ₩9,525 | -0.17% | 1.6천 |
|---|
| 2026.03.13 | ₩9,605 | ₩9,909 | ₩9,605 | ₩9,909 | +3.17% | 800 |
|---|
| 2026.03.12 | ₩9,765 | ₩9,781 | ₩9,333 | ₩9,557 | -2.13% | 975 |
|---|
| 2026.03.11 | ₩9,717 | ₩9,781 | ₩9,605 | ₩9,781 | +0.66% | 492 |
|---|
| 2026.03.10 | ₩9,317 | ₩9,605 | ₩9,204 | ₩9,589 | +2.92% | 1.6천 |
|---|
| 2026.03.09 | ₩8,404 | ₩9,605 | ₩8,404 | ₩9,445 | +12.38% | 275 |
|---|
| 2026.03.06 | ₩9,124 | ₩9,445 | ₩9,124 | ₩9,445 | +3.51% | 492 |
|---|
| 2026.03.05 | ₩9,733 | ₩9,733 | ₩9,381 | ₩9,589 | -1.48% | 617 |
|---|
| 2026.03.04 | ₩9,333 | ₩10,725 | ₩9,124 | ₩9,733 | +4.29% | 1.4천 |
|---|
| 2026.03.03 | ₩9,605 | ₩9,605 | ₩9,124 | ₩9,124 | -5.00% | 967 |
|---|
| 2026.03.02 | ₩9,605 | ₩9,861 | ₩9,605 | ₩9,621 | +0.17% | 567 |
|---|
| 2026.02.27 | ₩9,925 | ₩9,925 | ₩9,605 | ₩9,605 | -3.23% | 833 |
|---|
| 2026.02.26 | ₩9,925 | ₩10,373 | ₩9,925 | ₩9,925 | 0.00% | 375 |
|---|
| 2026.02.25 | ₩9,845 | ₩10,789 | ₩9,845 | ₩10,085 | +2.44% | 725 |
|---|
| 2026.02.24 | ₩9,845 | ₩10,245 | ₩9,829 | ₩9,829 | -0.16% | 742 |
|---|
| 2026.02.23 | ₩10,005 | ₩10,005 | ₩9,765 | ₩9,845 | -1.60% | 1.3천 |
|---|
| 2026.02.20 | ₩10,725 | ₩11,301 | ₩10,245 | ₩10,245 | -4.48% | 3천 |
|---|
| 2026.02.19 | ₩11,526 | ₩11,526 | ₩10,885 | ₩10,885 | -5.56% | 400 |
|---|
| 2026.02.18 | ₩10,885 | ₩11,366 | ₩10,853 | ₩11,301 | +3.82% | 1.2천 |
|---|
| 2026.02.17 | ₩10,421 | ₩11,045 | ₩10,405 | ₩10,885 | +4.45% | 1.7천 |
|---|
| 2026.02.13 | ₩9,765 | ₩11,382 | ₩9,765 | ₩10,085 | +3.28% | 2.9만 |
|---|
| 2026.02.12 | ₩9,765 | ₩10,085 | ₩9,765 | ₩9,765 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩9,765 | ₩9,765 | ₩9,605 | ₩9,621 | -1.48% | 250 |
|---|
| 2026.02.10 | ₩9,941 | ₩10,917 | ₩9,781 | ₩9,781 | -1.61% | 1.9천 |
|---|
| 2026.02.09 | ₩10,725 | ₩11,205 | ₩9,765 | ₩9,925 | -7.46% | 1.6천 |
|---|
| 2026.02.06 | ₩9,605 | ₩10,421 | ₩9,605 | ₩10,421 | +8.50% | 3.2천 |
|---|
| 2026.02.05 | ₩10,245 | ₩10,245 | ₩9,605 | ₩9,797 | -4.37% | 2.6천 |
|---|
| 2026.02.04 | ₩10,469 | ₩11,221 | ₩9,765 | ₩10,245 | -2.14% | 8.1천 |
|---|
| 2026.02.03 | ₩11,221 | ₩11,654 | ₩11,189 | ₩11,189 | -0.29% | 717 |
|---|
| 2026.02.02 | ₩11,333 | ₩13,126 | ₩11,269 | ₩11,686 | +3.11% | 2.4천 |
|---|
| 2026.01.30 | ₩14,407 | ₩14,407 | ₩11,366 | ₩11,430 | -20.67% | 1.1만 |
|---|
| 2026.01.29 | ₩12,806 | ₩14,791 | ₩11,846 | ₩14,327 | +11.87% | 6.3천 |
|---|
| 2026.01.28 | ₩12,806 | ₩12,806 | ₩11,846 | ₩12,694 | -0.88% | 1.8천 |
|---|
| 2026.01.27 | ₩11,718 | ₩12,966 | ₩11,494 | ₩12,902 | +10.11% | 1.5천 |
|---|
| 2026.01.26 | ₩12,486 | ₩12,982 | ₩11,718 | ₩12,358 | -1.03% | 2.1천 |
|---|
| 2026.01.23 | ₩12,646 | ₩13,286 | ₩12,566 | ₩12,806 | +1.27% | 3.5천 |
|---|
| 2026.01.22 | ₩12,454 | ₩12,806 | ₩12,070 | ₩12,486 | +0.26% | 708 |
|---|
| 2026.01.21 | ₩11,734 | ₩12,518 | ₩10,885 | ₩12,454 | +6.14% | 1.3천 |
|---|
| 2026.01.20 | ₩12,918 | ₩12,918 | ₩11,894 | ₩12,166 | -5.82% | 2.3천 |
|---|
| 2026.01.16 | ₩13,719 | ₩13,879 | ₩12,886 | ₩13,270 | -3.27% | 1.8천 |
|---|
| 2026.01.15 | ₩12,646 | ₩14,407 | ₩12,422 | ₩13,286 | +5.06% | 6.2천 |
|---|
| 2026.01.14 | ₩11,285 | ₩12,646 | ₩11,157 | ₩12,646 | +12.06% | 3.5천 |
|---|
| 2026.01.13 | ₩10,389 | ₩11,654 | ₩9,717 | ₩11,654 | +12.17% | 4.3천 |
|---|
| 2026.01.12 | ₩10,517 | ₩10,725 | ₩9,701 | ₩10,357 | -1.52% | 3.5천 |
|---|
| 2026.01.09 | ₩10,565 | ₩10,565 | ₩10,085 | ₩10,149 | -3.94% | 1.5천 |
|---|
| 2026.01.08 | ₩10,661 | ₩12,006 | ₩10,565 | ₩10,565 | -0.90% | 5.8천 |
|---|
| 2026.01.07 | ₩10,005 | ₩11,189 | ₩9,765 | ₩11,157 | +11.52% | 6.9천 |
|---|
| 2026.01.06 | ₩9,605 | ₩11,702 | ₩9,461 | ₩9,765 | +1.67% | 1.7만 |
|---|
| 2026.01.05 | ₩9,092 | ₩10,165 | ₩9,092 | ₩9,429 | +3.70% | 2천 |
|---|
| 2026.01.02 | ₩7,844 | ₩9,557 | ₩7,844 | ₩9,140 | +16.53% | 3.1천 |
|---|
| 2025.12.31 | ₩8,324 | ₩8,964 | ₩7,796 | ₩7,844 | -5.77% | 9.1천 |
|---|
| 2025.12.30 | ₩8,836 | ₩9,268 | ₩8,324 | ₩8,324 | -5.80% | 7.2천 |
|---|
| 2025.12.29 | ₩9,124 | ₩9,477 | ₩8,100 | ₩8,516 | -6.67% | 1.1만 |
|---|
| 2025.12.26 | ₩9,605 | ₩10,181 | ₩9,605 | ₩9,765 | +1.67% | 6.7천 |
|---|
| 2025.12.24 | ₩10,581 | ₩10,581 | ₩10,085 | ₩10,341 | -2.27% | 1.4천 |
|---|
| 2025.12.23 | ₩11,285 | ₩11,526 | ₩10,565 | ₩10,581 | -6.24% | 5.2천 |
|---|
| 2025.12.22 | ₩11,285 | ₩12,006 | ₩11,285 | ₩11,366 | +0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩11,862 | ₩12,470 | ₩11,526 | ₩11,526 | -2.83% | 2.9천 |
|---|
| 2025.12.18 | ₩11,654 | ₩12,006 | ₩11,366 | ₩11,846 | +1.65% | 3.5천 |
|---|
| 2025.12.17 | ₩10,885 | ₩12,838 | ₩10,885 | ₩12,006 | +10.29% | 1만 |
|---|
| 2025.12.16 | ₩12,166 | ₩13,607 | ₩11,958 | ₩12,198 | +0.26% | 8.7천 |
|---|
| 2025.12.15 | ₩14,887 | ₩14,887 | ₩12,902 | ₩13,751 | -7.63% | 1.2만 |
|---|
| 2025.12.12 | ₩12,198 | ₩16,968 | ₩12,198 | ₩14,775 | +21.13% | 12.7만 |
|---|
| 2025.12.11 | ₩11,478 | ₩12,486 | ₩11,285 | ₩11,285 | -1.67% | 3.9천 |
|---|
| 2025.12.10 | ₩12,086 | ₩12,086 | ₩11,205 | ₩11,542 | -4.50% | 7.8천 |
|---|
| 2025.12.09 | ₩14,407 | ₩14,407 | ₩12,006 | ₩12,166 | -15.56% | 2.1만 |
|---|
| 2025.12.08 | ₩16,328 | ₩16,328 | ₩14,727 | ₩14,727 | -9.80% | 1.1만 |
|---|
| 2025.12.05 | ₩17,288 | ₩17,432 | ₩16,168 | ₩16,808 | -2.78% | 7.1천 |
|---|
| 2025.12.04 | ₩17,448 | ₩18,249 | ₩17,288 | ₩17,448 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩18,441 | ₩18,569 | ₩17,448 | ₩17,929 | -2.78% | 4.2천 |
|---|
| 2025.12.02 | ₩18,569 | ₩19,049 | ₩17,769 | ₩17,929 | -3.45% | 2.8천 |
|---|
| 2025.12.01 | ₩18,553 | ₩19,690 | ₩18,249 | ₩18,569 | +0.09% | 1.4천 |
|---|
| 2025.11.28 | ₩19,850 | ₩19,850 | ₩18,889 | ₩19,049 | -4.03% | 1.9천 |
|---|
| 2025.11.26 | ₩18,409 | ₩19,209 | ₩18,249 | ₩18,809 | +2.17% | 2.9천 |
|---|
| 2025.11.25 | ₩18,569 | ₩19,209 | ₩18,409 | ₩18,569 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩18,569 | ₩19,369 | ₩17,609 | ₩18,409 | -0.86% | 5천 |
|---|
| 2025.11.21 | ₩18,889 | ₩20,170 | ₩18,889 | ₩19,049 | +0.85% | 1.8천 |
|---|
| 2025.11.20 | ₩19,209 | ₩20,330 | ₩19,209 | ₩19,690 | +2.50% | 2.1천 |
|---|
| 2025.11.19 | ₩18,649 | ₩19,690 | ₩18,281 | ₩18,409 | -1.29% | 6천 |
|---|
| 2025.11.18 | ₩18,089 | ₩20,314 | ₩17,609 | ₩18,249 | +0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩18,729 | ₩20,490 | ₩17,929 | ₩17,929 | -4.27% | 3.8천 |
|---|
| 2025.11.14 | ₩19,529 | ₩19,529 | ₩17,961 | ₩19,369 | -0.82% | 5.2천 |
|---|
| 2025.11.13 | ₩23,051 | ₩23,611 | ₩20,170 | ₩20,170 | -12.50% | 5.2천 |
|---|
| 2025.11.12 | ₩23,371 | ₩23,371 | ₩22,411 | ₩22,411 | -4.11% | 5천 |
|---|
| 2025.11.11 | ₩22,891 | ₩24,652 | ₩22,539 | ₩23,403 | +2.24% | 7.5천 |
|---|
| 2025.11.10 | ₩22,811 | ₩23,371 | ₩22,571 | ₩23,339 | +2.32% | 1.9천 |
|---|
| 2025.11.07 | ₩22,891 | ₩23,579 | ₩22,411 | ₩22,571 | -1.40% | 2.6천 |
|---|
| 2025.11.06 | ₩23,051 | ₩24,172 | ₩22,411 | ₩23,852 | +3.47% | 3.2천 |
|---|
| 2025.11.05 | ₩22,571 | ₩23,211 | ₩21,771 | ₩23,019 | +1.99% | 8천 |
|---|
| 2025.11.04 | ₩24,172 | ₩24,972 | ₩23,211 | ₩23,211 | -3.97% | 4.4천 |
|---|
| 2025.11.03 | ₩24,812 | ₩24,972 | ₩23,852 | ₩24,812 | 0.00% | 4.5천 |
|---|
| 2025.10.31 | ₩24,972 | ₩24,972 | ₩24,012 | ₩24,172 | -3.21% | 3.5천 |
|---|
| 2025.10.30 | ₩24,492 | ₩25,292 | ₩24,492 | ₩25,132 | +2.61% | 1.3천 |
|---|
| 2025.10.29 | ₩25,452 | ₩25,612 | ₩24,492 | ₩24,492 | -3.77% | 5.9천 |
|---|
| 2025.10.28 | ₩24,812 | ₩25,933 | ₩24,172 | ₩25,452 | +2.58% | 3.1천 |
|---|
| 2025.10.27 | ₩26,413 | ₩26,413 | ₩24,972 | ₩24,972 | -5.45% | 1.8천 |
|---|
| 2025.10.24 | ₩25,772 | ₩26,573 | ₩24,988 | ₩26,573 | +3.11% | 6.2천 |
|---|
| 2025.10.23 | ₩25,933 | ₩26,093 | ₩25,132 | ₩25,132 | -3.09% | 3천 |
|---|
| 2025.10.22 | ₩25,292 | ₩27,133 | ₩24,940 | ₩26,093 | +3.16% | 1.3만 |
|---|
| 2025.10.21 | ₩26,413 | ₩28,238 | ₩25,933 | ₩25,933 | -1.82% | 1.9천 |
|---|
| 2025.10.20 | ₩23,852 | ₩28,974 | ₩23,852 | ₩26,253 | +10.07% | 1.5만 |
|---|
| 2025.10.17 | ₩24,172 | ₩24,972 | ₩23,900 | ₩24,332 | +0.66% | 3.9천 |
|---|
| 2025.10.16 | ₩25,132 | ₩26,093 | ₩24,332 | ₩24,492 | -2.55% | 4.7천 |
|---|
| 2025.10.15 | ₩25,132 | ₩25,772 | ₩24,652 | ₩25,132 | 0.00% | 7.5천 |
|---|
| 2025.10.14 | ₩24,172 | ₩26,093 | ₩22,891 | ₩25,132 | +3.97% | 6천 |
|---|
| 2025.10.13 | ₩25,452 | ₩25,452 | ₩23,852 | ₩24,332 | -4.40% | 7.1천 |
|---|
| 2025.10.10 | ₩25,772 | ₩27,053 | ₩25,772 | ₩26,253 | +1.86% | 1.3만 |
|---|