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 | ₩4,326 | ₩5,204 | ₩3,434 | ₩5,030 | +16.28% | 26.7만 |
| 2026.09.28–2026.10.02 | ₩4,963 | ₩4,963 | ₩3,957 | ₩4,399 | -11.35% | 18.6만 |
| 2026.09.21–2026.09.25 | ₩6,036 | ₩6,492 | ₩4,936 | ₩4,963 | -17.78% | 17.3만 |
| 2026.09.14–2026.09.18 | ₩10,810 | ₩12,366 | ₩5,231 | ₩6,183 | -42.80% | 3260.8만 |
| 2026.09.08–2026.09.11 | ₩6,143 | ₩6,706 | ₩6,143 | ₩6,143 | 0.00% | 4천 |
| 2026.08.31–2026.09.04 | ₩6,827 | ₩7,457 | ₩6,049 | ₩6,411 | -6.09% | 8.5천 |
| 2026.08.24–2026.08.28 | ₩6,438 | ₩8,048 | ₩6,022 | ₩7,028 | +9.17% | 27.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,278 |
| ₩7,278 |
| ₩6,025 |
| ₩7,109 |
| -2.32% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩6,961 | ₩7,484 | ₩5,593 | ₩7,055 | +1.35% | 7.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩7,578 | ₩8,477 | ₩7,095 | ₩7,638 | +0.80% | 8.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩7,484 | ₩8,544 | ₩7,256 | ₩7,538 | +0.72% | 2.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩7,042 | ₩8,061 | ₩6,921 | ₩7,766 | +10.29% | 3.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩8,718 | ₩11,213 | ₩6,961 | ₩7,055 | -19.08% | 41.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩9,831 | ₩10,486 | ₩6,840 | ₩8,859 | -9.89% | 10.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩8,356 | ₩14,217 | ₩8,356 | ₩11,199 | +34.03% | 21.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,281 | ₩10,113 | ₩8,664 | ₩9,214 | -0.72% | 9.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,110 | ₩10,140 | ₩8,611 | ₩9,931 | +9.01% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,434 | ₩10,623 | ₩7,066 | ₩9,496 | +12.60% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩9,963 | ₩12,715 | ₩6,164 | ₩8,772 | -11.95% | 279.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩9,593 | ₩9,947 | ₩9,303 | ₩9,560 | -0.34% | 3.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩10,558 | ₩11,089 | ₩9,239 | ₩9,609 | -8.99% | 4.8천 |
|---|
| 2026.05.11–2026.05.15 | ₩11,749 | ₩12,876 | ₩10,558 | ₩10,558 | -10.14% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩9,013 | ₩12,538 | ₩8,691 | ₩12,216 | +35.54% | 1.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩9,657 | ₩10,140 | ₩8,852 | ₩9,013 | -6.67% | 5.2천 |
|---|
| 2026.04.20–2026.04.24 | ₩9,979 | ₩10,301 | ₩9,222 | ₩9,979 | 0.00% | 9.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩9,110 | ₩9,657 | ₩8,723 | ₩9,190 | +0.88% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩9,818 | ₩10,108 | ₩9,110 | ₩9,480 | -3.44% | 6.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩8,723 | ₩9,898 | ₩8,723 | ₩9,577 | +9.78% | 2.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩11,846 | ₩11,846 | ₩8,369 | ₩8,643 | -27.04% | 9.8천 |
|---|
| 2026.03.16–2026.03.20 | ₩9,593 | ₩12,715 | ₩8,852 | ₩11,959 | +24.66% | 3.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩8,450 | ₩9,963 | ₩8,450 | ₩9,963 | +17.90% | 4.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩9,657 | ₩10,784 | ₩9,174 | ₩9,496 | -1.67% | 4.1천 |
|---|
| 2026.02.23–2026.02.27 | ₩10,059 | ₩10,848 | ₩9,657 | ₩9,657 | -4.00% | 4천 |
|---|
| 2026.02.17–2026.02.20 | ₩10,478 | ₩11,588 | ₩10,301 | ₩10,301 | -1.69% | 6.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩10,784 | ₩11,444 | ₩9,657 | ₩10,140 | -5.97% | 3.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩11,395 | ₩13,198 | ₩9,657 | ₩10,478 | -8.05% | 1.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩12,554 | ₩14,872 | ₩11,427 | ₩11,492 | -8.46% | 2.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩12,989 | ₩13,359 | ₩10,945 | ₩12,876 | -0.87% | 7.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩10,574 | ₩14,486 | ₩9,754 | ₩13,343 | +26.18% | 1.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩9,142 | ₩12,071 | ₩9,142 | ₩10,204 | +11.62% | 3.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩9,174 | ₩9,609 | ₩7,838 | ₩9,190 | +0.18% | 3.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,347 | ₩12,071 | ₩9,657 | ₩9,818 | -13.48% | 1.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩14,968 | ₩14,968 | ₩10,945 | ₩11,588 | -22.58% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩16,417 | ₩17,061 | ₩11,266 | ₩14,856 | -9.51% | 17만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,654 | ₩19,797 | ₩16,256 | ₩16,900 | -9.40% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,670 | ₩19,958 | ₩17,704 | ₩19,153 | +2.59% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,831 | ₩20,602 | ₩17,704 | ₩19,153 | +1.71% | 1.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,935 | ₩24,786 | ₩18,059 | ₩19,475 | -15.09% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,947 | ₩25,108 | ₩21,889 | ₩22,694 | -9.03% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,557 | ₩26,557 | ₩24,143 | ₩24,303 | -8.48% | 1.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,982 | ₩29,132 | ₩23,982 | ₩26,718 | +11.41% | 3.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩25,591 | ₩26,235 | ₩23,016 | ₩24,464 | -4.40% | 2.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩25,913 | ₩27,201 | ₩25,913 | ₩26,396 | +1.86% | 1.3만 |
|---|