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 | ₩4,693 | ₩5,203 | ₩4,599 | ₩5,028 | +7.14% | 10.4만 |
| 2026.10.08 | ₩4,291 | ₩5,015 | ₩3,433 | ₩4,827 | +12.50% | 12.7만 |
| 2026.10.07 | ₩4,291 | ₩4,425 | ₩4,264 | ₩4,398 | +2.50% | 1.3만 |
| 2026.10.06 | ₩4,358 | ₩4,465 | ₩4,291 | ₩4,465 | +2.46% | 9.6천 |
| 2026.10.05 | ₩4,324 | ₩4,760 | ₩4,251 | ₩4,251 | -1.71% | 1.3만 |
| 2026.10.02 | ₩4,090 | ₩4,492 | ₩3,956 | ₩4,398 | +7.54% | 2.5만 |
| 2026.10.01 | ₩4,184 | ₩4,358 | ₩4,050 | ₩4,050 | -3.21% | 1만 |
| 2026.09.30 | ₩4,438 | ₩4,438 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,184 |
| -5.74% |
| 7천 |
| 2026.09.29 | ₩4,599 | ₩4,613 | ₩4,076 | ₩4,157 | -9.62% | 13.1만 |
|---|
| 2026.09.28 | ₩4,961 | ₩4,961 | ₩4,626 | ₩4,653 | -6.22% | 1.3만 |
|---|
| 2026.09.25 | ₩5,095 | ₩5,154 | ₩4,935 | ₩4,961 | -2.63% | 4.7천 |
|---|
| 2026.09.24 | ₩5,483 | ₩5,484 | ₩4,961 | ₩5,095 | -7.07% | 6.2만 |
|---|
| 2026.09.23 | ₩5,471 | ₩5,685 | ₩5,203 | ₩5,484 | +0.25% | 4.1만 |
|---|
| 2026.09.22 | ₩6,034 | ₩6,168 | ₩5,216 | ₩5,618 | -6.89% | 4.3만 |
|---|
| 2026.09.21 | ₩6,034 | ₩6,490 | ₩5,860 | ₩6,155 | +2.00% | 2.3만 |
|---|
| 2026.09.18 | ₩6,302 | ₩6,973 | ₩6,182 | ₩6,182 | -1.91% | 3.6만 |
|---|
| 2026.09.17 | ₩5,766 | ₩7,379 | ₩5,766 | ₩5,779 | +0.23% | 11.8만 |
|---|
| 2026.09.16 | ₩6,034 | ₩6,876 | ₩5,230 | ₩5,498 | -8.89% | 16.1만 |
|---|
| 2026.09.15 | ₩8,045 | ₩8,837 | ₩7,001 | ₩7,160 | -11.00% | 38.9만 |
|---|
| 2026.09.14 | ₩10,808 | ₩12,363 | ₩9,158 | ₩9,574 | -11.41% | 3190.4만 |
|---|
| 2026.09.11 | ₩6,141 | ₩6,141 | ₩6,141 | ₩6,141 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,141 | ₩6,289 | ₩6,141 | ₩6,141 | 0.00% | 2.8천 |
|---|
| 2026.09.09 | ₩6,410 | ₩6,410 | ₩6,410 | ₩6,410 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,141 | ₩6,705 | ₩6,141 | ₩6,410 | +4.37% | 1.2천 |
|---|
| 2026.09.04 | ₩6,410 | ₩6,410 | ₩6,410 | ₩6,410 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,637 | ₩6,637 | ₩6,410 | ₩6,410 | -3.43% | 600 |
|---|
| 2026.09.02 | ₩6,812 | ₩6,812 | ₩6,047 | ₩6,624 | -2.76% | 3천 |
|---|
| 2026.09.01 | ₩6,865 | ₩6,919 | ₩6,812 | ₩6,812 | -0.78% | 1.2천 |
|---|
| 2026.08.31 | ₩6,825 | ₩7,455 | ₩6,812 | ₩7,455 | +9.23% | 3.7천 |
|---|
| 2026.08.28 | ₩7,040 | ₩7,160 | ₩6,932 | ₩7,026 | -0.19% | 1.1만 |
|---|
| 2026.08.27 | ₩7,234 | ₩7,509 | ₩6,436 | ₩7,308 | +1.02% | 3.9만 |
|---|
| 2026.08.26 | ₩6,088 | ₩8,045 | ₩6,021 | ₩7,958 | +30.73% | 22.2만 |
|---|
| 2026.08.25 | ₩6,436 | ₩6,436 | ₩6,436 | ₩6,436 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩6,436 | ₩6,691 | ₩6,436 | ₩6,436 | 0.00% | 1.2천 |
|---|
| 2026.08.21 | ₩6,678 | ₩7,107 | ₩6,101 | ₩7,107 | +6.43% | 1.2만 |
|---|
| 2026.08.20 | ₩6,023 | ₩6,570 | ₩6,023 | ₩6,570 | +9.08% | 1.1천 |
|---|
| 2026.08.19 | ₩6,503 | ₩6,973 | ₩6,477 | ₩6,611 | +1.65% | 3.8천 |
|---|
| 2026.08.18 | ₩6,356 | ₩6,973 | ₩6,356 | ₩6,973 | +9.70% | 3.3천 |
|---|
| 2026.08.17 | ₩7,276 | ₩7,276 | ₩6,718 | ₩7,040 | -3.24% | 4.1천 |
|---|
| 2026.08.14 | ₩6,513 | ₩7,362 | ₩6,034 | ₩7,053 | +8.30% | 3.8만 |
|---|
| 2026.08.13 | ₩6,128 | ₩7,482 | ₩6,021 | ₩6,195 | +1.09% | 9.2천 |
|---|
| 2026.08.12 | ₩5,592 | ₩6,705 | ₩5,592 | ₩6,047 | +8.15% | 1.4만 |
|---|
| 2026.08.11 | ₩6,597 | ₩6,691 | ₩6,195 | ₩6,691 | +1.42% | 9.8천 |
|---|
| 2026.08.10 | ₩6,959 | ₩7,241 | ₩6,570 | ₩6,570 | -5.59% | 5.8천 |
|---|
| 2026.08.07 | ₩7,636 | ₩7,636 | ₩7,636 | ₩7,636 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩7,636 | ₩7,636 | ₩7,636 | ₩7,636 | 0.00% | 1.1천 |
|---|
| 2026.08.05 | ₩7,911 | ₩7,911 | ₩7,375 | ₩7,509 | -5.08% | 1.2천 |
|---|
| 2026.08.04 | ₩7,884 | ₩8,474 | ₩7,093 | ₩7,603 | -3.57% | 4.6천 |
|---|
| 2026.08.03 | ₩7,576 | ₩7,911 | ₩7,537 | ₩7,911 | +4.42% | 1.6천 |
|---|
| 2026.07.31 | ₩7,429 | ₩7,938 | ₩7,429 | ₩7,536 | +1.44% | 5천 |
|---|
| 2026.07.30 | ₩7,589 | ₩8,045 | ₩7,522 | ₩7,978 | +5.12% | 7.7천 |
|---|
| 2026.07.29 | ₩7,952 | ₩8,045 | ₩7,952 | ₩8,019 | +0.84% | 7.2천 |
|---|
| 2026.07.28 | ₩7,777 | ₩8,542 | ₩7,777 | ₩8,542 | +9.83% | 3.5천 |
|---|
| 2026.07.27 | ₩7,482 | ₩7,978 | ₩7,254 | ₩7,871 | +5.20% | 5.7천 |
|---|
| 2026.07.24 | ₩7,522 | ₩7,952 | ₩7,362 | ₩7,764 | +3.21% | 8.3천 |
|---|
| 2026.07.23 | ₩7,522 | ₩7,724 | ₩7,522 | ₩7,536 | +0.18% | 1.7천 |
|---|
| 2026.07.22 | ₩7,453 | ₩8,045 | ₩7,445 | ₩7,878 | +5.70% | 7.5천 |
|---|
| 2026.07.21 | ₩7,241 | ₩8,059 | ₩7,227 | ₩7,965 | +10.00% | 1만 |
|---|
| 2026.07.20 | ₩7,040 | ₩7,281 | ₩6,919 | ₩7,227 | +2.67% | 6.3천 |
|---|
| 2026.07.17 | ₩7,268 | ₩7,375 | ₩6,959 | ₩7,053 | -2.95% | 1만 |
|---|
| 2026.07.16 | ₩8,032 | ₩8,032 | ₩7,375 | ₩7,509 | -6.51% | 1.8만 |
|---|
| 2026.07.15 | ₩8,448 | ₩9,018 | ₩8,179 | ₩8,233 | -2.54% | 6.4만 |
|---|
| 2026.07.14 | ₩8,072 | ₩11,210 | ₩7,978 | ₩10,888 | +34.88% | 32.1만 |
|---|
| 2026.07.13 | ₩8,716 | ₩8,716 | ₩8,233 | ₩8,233 | -5.54% | 5.2천 |
|---|
| 2026.07.10 | ₩8,863 | ₩9,292 | ₩8,314 | ₩8,857 | -0.08% | 6.5천 |
|---|
| 2026.07.09 | ₩8,340 | ₩9,654 | ₩8,086 | ₩8,877 | +6.43% | 1.7만 |
|---|
| 2026.07.08 | ₩7,911 | ₩9,909 | ₩7,603 | ₩8,340 | +5.42% | 1.5만 |
|---|
| 2026.07.07 | ₩9,292 | ₩9,748 | ₩6,839 | ₩8,032 | -13.56% | 4.1만 |
|---|
| 2026.07.06 | ₩9,829 | ₩10,483 | ₩8,582 | ₩9,440 | -3.96% | 3만 |
|---|
| 2026.07.02 | ₩9,386 | ₩14,214 | ₩9,252 | ₩11,197 | +19.29% | 20.4만 |
|---|
| 2026.07.01 | ₩9,628 | ₩9,923 | ₩9,333 | ₩9,507 | -1.25% | 3천 |
|---|
| 2026.06.30 | ₩8,649 | ₩9,400 | ₩8,448 | ₩9,319 | +7.75% | 6.4천 |
|---|
| 2026.06.29 | ₩8,354 | ₩9,252 | ₩8,354 | ₩9,118 | +9.15% | 5.8천 |
|---|
| 2026.06.26 | ₩8,984 | ₩9,212 | ₩8,716 | ₩9,212 | +2.54% | 5.4천 |
|---|
| 2026.06.25 | ₩9,306 | ₩9,520 | ₩8,696 | ₩8,997 | -3.31% | 6.5천 |
|---|
| 2026.06.24 | ₩9,292 | ₩9,641 | ₩8,662 | ₩9,427 | +1.44% | 8천 |
|---|
| 2026.06.23 | ₩9,359 | ₩9,967 | ₩8,984 | ₩9,292 | -0.72% | 5.3만 |
|---|
| 2026.06.22 | ₩9,279 | ₩10,110 | ₩8,702 | ₩9,939 | +7.11% | 2만 |
|---|
| 2026.06.18 | ₩8,930 | ₩9,928 | ₩8,609 | ₩9,928 | +11.17% | 9.2천 |
|---|
| 2026.06.17 | ₩9,365 | ₩9,687 | ₩8,882 | ₩9,558 | +2.06% | 6.3천 |
|---|
| 2026.06.16 | ₩8,882 | ₩10,137 | ₩8,882 | ₩10,137 | +14.13% | 6.1천 |
|---|
| 2026.06.15 | ₩9,107 | ₩9,799 | ₩8,721 | ₩9,799 | +7.60% | 3.5천 |
|---|
| 2026.06.12 | ₩8,689 | ₩9,494 | ₩8,319 | ₩9,494 | +9.26% | 6.6천 |
|---|
| 2026.06.11 | ₩8,528 | ₩9,300 | ₩8,126 | ₩9,300 | +9.06% | 6.2천 |
|---|
| 2026.06.10 | ₩7,386 | ₩9,638 | ₩7,064 | ₩9,445 | +27.89% | 4.3만 |
|---|
| 2026.06.09 | ₩9,252 | ₩10,411 | ₩9,236 | ₩10,266 | +10.96% | 1.1만 |
|---|
| 2026.06.08 | ₩8,432 | ₩10,620 | ₩8,367 | ₩9,574 | +13.55% | 4.4만 |
|---|
| 2026.06.05 | ₩6,710 | ₩10,845 | ₩6,710 | ₩8,769 | +30.70% | 45.1만 |
|---|
| 2026.06.04 | ₩8,029 | ₩9,654 | ₩7,563 | ₩7,804 | -2.81% | 9.3만 |
|---|
| 2026.06.03 | ₩6,887 | ₩12,712 | ₩6,163 | ₩10,556 | +53.27% | 224.6만 |
|---|
| 2026.06.02 | ₩9,349 | ₩9,654 | ₩6,613 | ₩8,818 | -5.68% | 5천 |
|---|
| 2026.06.01 | ₩9,960 | ₩10,427 | ₩9,172 | ₩9,494 | -4.68% | 1.1천 |
|---|
| 2026.05.29 | ₩9,944 | ₩9,944 | ₩9,445 | ₩9,558 | -3.88% | 1.4천 |
|---|
| 2026.05.28 | ₩9,574 | ₩9,574 | ₩9,413 | ₩9,413 | -1.68% | 75 |
|---|
| 2026.05.27 | ₩9,300 | ₩9,494 | ₩9,300 | ₩9,494 | +2.08% | 1.7천 |
|---|
| 2026.05.26 | ₩9,590 | ₩9,590 | ₩9,333 | ₩9,333 | -2.68% | 425 |
|---|
| 2026.05.22 | ₩9,767 | ₩9,767 | ₩9,236 | ₩9,606 | -1.65% | 842 |
|---|
| 2026.05.21 | ₩10,025 | ₩10,025 | ₩9,815 | ₩9,880 | -1.44% | 1.1천 |
|---|
| 2026.05.20 | ₩9,815 | ₩10,942 | ₩9,815 | ₩10,379 | +5.74% | 408 |
|---|
| 2026.05.19 | ₩10,556 | ₩10,620 | ₩10,459 | ₩10,572 | +0.15% | 1.3천 |
|---|
| 2026.05.18 | ₩10,556 | ₩11,087 | ₩10,556 | ₩10,604 | +0.46% | 1.2천 |
|---|
| 2026.05.15 | ₩11,264 | ₩11,264 | ₩10,556 | ₩10,556 | -6.29% | 2.9천 |
|---|
| 2026.05.14 | ₩12,020 | ₩12,068 | ₩11,264 | ₩11,264 | -6.29% | 1.3천 |
|---|
| 2026.05.13 | ₩12,229 | ₩12,470 | ₩11,585 | ₩11,634 | -4.87% | 1.5천 |
|---|
| 2026.05.12 | ₩12,503 | ₩12,503 | ₩12,229 | ₩12,293 | -1.67% | 750 |
|---|
| 2026.05.11 | ₩11,746 | ₩12,873 | ₩11,746 | ₩12,293 | +4.66% | 4.8천 |
|---|
| 2026.05.08 | ₩12,535 | ₩12,535 | ₩11,135 | ₩12,213 | -2.57% | 1.1천 |
|---|
| 2026.05.07 | ₩11,215 | ₩12,358 | ₩10,877 | ₩12,229 | +9.04% | 3.5천 |
|---|
| 2026.05.06 | ₩9,928 | ₩12,374 | ₩9,494 | ₩11,215 | +12.97% | 1만 |
|---|
| 2026.05.05 | ₩9,091 | ₩9,767 | ₩9,011 | ₩9,767 | +7.43% | 1.9천 |
|---|
| 2026.05.04 | ₩9,011 | ₩9,333 | ₩8,689 | ₩9,300 | +3.21% | 842 |
|---|
| 2026.05.01 | ₩9,172 | ₩9,317 | ₩9,011 | ₩9,011 | -1.75% | 375 |
|---|
| 2026.04.30 | ₩8,995 | ₩9,333 | ₩8,850 | ₩9,333 | +3.76% | 375 |
|---|
| 2026.04.29 | ₩8,850 | ₩9,284 | ₩8,850 | ₩9,011 | +1.82% | 1.5천 |
|---|
| 2026.04.28 | ₩10,137 | ₩10,137 | ₩9,783 | ₩10,025 | -1.11% | 2.2천 |
|---|
| 2026.04.27 | ₩9,654 | ₩10,025 | ₩9,654 | ₩9,815 | +1.67% | 675 |
|---|
| 2026.04.24 | ₩9,815 | ₩9,976 | ₩9,735 | ₩9,976 | +1.64% | 658 |
|---|
| 2026.04.23 | ₩9,815 | ₩10,298 | ₩9,654 | ₩9,976 | +1.64% | 1.1천 |
|---|
| 2026.04.22 | ₩9,654 | ₩10,298 | ₩9,654 | ₩9,976 | +3.33% | 3.8천 |
|---|
| 2026.04.21 | ₩10,073 | ₩10,137 | ₩9,815 | ₩9,976 | -0.96% | 933 |
|---|
| 2026.04.20 | ₩9,976 | ₩10,169 | ₩9,220 | ₩10,008 | +0.32% | 3천 |
|---|
| 2026.04.17 | ₩9,333 | ₩9,397 | ₩8,721 | ₩9,188 | -1.55% | 3.8천 |
|---|
| 2026.04.16 | ₩9,011 | ₩9,654 | ₩9,011 | ₩9,654 | +7.14% | 967 |
|---|
| 2026.04.15 | ₩8,850 | ₩9,654 | ₩8,850 | ₩9,654 | +9.09% | 767 |
|---|
| 2026.04.14 | ₩9,654 | ₩9,654 | ₩9,011 | ₩9,494 | -1.67% | 458 |
|---|
| 2026.04.13 | ₩9,107 | ₩9,494 | ₩8,850 | ₩8,882 | -2.47% | 2천 |
|---|
| 2026.04.10 | ₩9,622 | ₩9,622 | ₩9,107 | ₩9,477 | -1.51% | 2.4천 |
|---|
| 2026.04.09 | ₩9,622 | ₩10,041 | ₩9,622 | ₩9,960 | +3.51% | 1.2천 |
|---|
| 2026.04.08 | ₩9,783 | ₩9,848 | ₩9,654 | ₩9,654 | -1.32% | 433 |
|---|
| 2026.04.07 | ₩9,799 | ₩10,105 | ₩9,574 | ₩9,574 | -2.30% | 1.8천 |
|---|
| 2026.04.06 | ₩9,815 | ₩9,815 | ₩9,574 | ₩9,671 | -1.48% | 742 |
|---|
| 2026.04.02 | ₩9,880 | ₩9,880 | ₩9,542 | ₩9,574 | -3.09% | 117 |
|---|
| 2026.04.01 | ₩9,896 | ₩9,896 | ₩9,494 | ₩9,880 | -0.16% | 742 |
|---|
| 2026.03.31 | ₩9,333 | ₩9,815 | ₩9,333 | ₩9,494 | +1.72% | 1.1천 |
|---|
| 2026.03.30 | ₩8,721 | ₩9,317 | ₩8,721 | ₩8,850 | +1.48% | 425 |
|---|
| 2026.03.27 | ₩9,204 | ₩9,944 | ₩8,367 | ₩8,641 | -6.12% | 3천 |
|---|
| 2026.03.26 | ₩10,041 | ₩10,041 | ₩9,815 | ₩9,896 | -1.44% | 458 |
|---|
| 2026.03.25 | ₩10,459 | ₩10,459 | ₩9,654 | ₩9,751 | -6.77% | 1.2천 |
|---|
| 2026.03.24 | ₩10,298 | ₩11,344 | ₩9,477 | ₩10,298 | 0.00% | 900 |
|---|
| 2026.03.23 | ₩11,843 | ₩11,843 | ₩9,654 | ₩11,103 | -6.25% | 4.2천 |
|---|
| 2026.03.20 | ₩9,349 | ₩12,712 | ₩9,333 | ₩11,955 | +27.88% | 3.3만 |
|---|
| 2026.03.19 | ₩9,654 | ₩10,459 | ₩9,494 | ₩9,494 | -1.67% | 1.7천 |
|---|
| 2026.03.18 | ₩8,850 | ₩9,703 | ₩8,850 | ₩9,703 | +9.64% | 2.1천 |
|---|
| 2026.03.17 | ₩9,671 | ₩9,671 | ₩9,333 | ₩9,574 | -1.00% | 300 |
|---|
| 2026.03.16 | ₩9,590 | ₩9,783 | ₩9,333 | ₩9,574 | -0.17% | 1.6천 |
|---|
| 2026.03.13 | ₩9,654 | ₩9,960 | ₩9,654 | ₩9,960 | +3.17% | 800 |
|---|
| 2026.03.12 | ₩9,815 | ₩9,831 | ₩9,381 | ₩9,606 | -2.13% | 975 |
|---|
| 2026.03.11 | ₩9,767 | ₩9,831 | ₩9,654 | ₩9,831 | +0.66% | 492 |
|---|
| 2026.03.10 | ₩9,365 | ₩9,654 | ₩9,252 | ₩9,638 | +2.92% | 1.6천 |
|---|
| 2026.03.09 | ₩8,448 | ₩9,654 | ₩8,448 | ₩9,494 | +12.38% | 275 |
|---|
| 2026.03.06 | ₩9,172 | ₩9,494 | ₩9,172 | ₩9,494 | +3.51% | 492 |
|---|
| 2026.03.05 | ₩9,783 | ₩9,783 | ₩9,429 | ₩9,638 | -1.48% | 617 |
|---|
| 2026.03.04 | ₩9,381 | ₩10,781 | ₩9,172 | ₩9,783 | +4.29% | 1.4천 |
|---|
| 2026.03.03 | ₩9,654 | ₩9,654 | ₩9,172 | ₩9,172 | -5.00% | 967 |
|---|
| 2026.03.02 | ₩9,654 | ₩9,912 | ₩9,654 | ₩9,671 | +0.17% | 567 |
|---|
| 2026.02.27 | ₩9,976 | ₩9,976 | ₩9,654 | ₩9,654 | -3.23% | 833 |
|---|
| 2026.02.26 | ₩9,976 | ₩10,427 | ₩9,976 | ₩9,976 | 0.00% | 375 |
|---|
| 2026.02.25 | ₩9,896 | ₩10,845 | ₩9,896 | ₩10,137 | +2.44% | 725 |
|---|
| 2026.02.24 | ₩9,896 | ₩10,298 | ₩9,880 | ₩9,880 | -0.16% | 742 |
|---|
| 2026.02.23 | ₩10,057 | ₩10,057 | ₩9,815 | ₩9,896 | -1.60% | 1.3천 |
|---|
| 2026.02.20 | ₩10,781 | ₩11,360 | ₩10,298 | ₩10,298 | -4.48% | 3천 |
|---|
| 2026.02.19 | ₩11,585 | ₩11,585 | ₩10,942 | ₩10,942 | -5.56% | 400 |
|---|
| 2026.02.18 | ₩10,942 | ₩11,424 | ₩10,910 | ₩11,360 | +3.82% | 1.2천 |
|---|
| 2026.02.17 | ₩10,475 | ₩11,103 | ₩10,459 | ₩10,942 | +4.45% | 1.7천 |
|---|
| 2026.02.13 | ₩9,815 | ₩11,441 | ₩9,815 | ₩10,137 | +3.28% | 2.9만 |
|---|
| 2026.02.12 | ₩9,815 | ₩10,137 | ₩9,815 | ₩9,815 | 0.00% | 1.4천 |
|---|
| 2026.02.11 | ₩9,815 | ₩9,815 | ₩9,654 | ₩9,671 | -1.48% | 250 |
|---|
| 2026.02.10 | ₩9,992 | ₩10,974 | ₩9,831 | ₩9,831 | -1.61% | 1.9천 |
|---|
| 2026.02.09 | ₩10,781 | ₩11,264 | ₩9,815 | ₩9,976 | -7.46% | 1.6천 |
|---|
| 2026.02.06 | ₩9,654 | ₩10,475 | ₩9,654 | ₩10,475 | +8.50% | 3.2천 |
|---|
| 2026.02.05 | ₩10,298 | ₩10,298 | ₩9,654 | ₩9,848 | -4.37% | 2.6천 |
|---|
| 2026.02.04 | ₩10,523 | ₩11,280 | ₩9,815 | ₩10,298 | -2.14% | 8.1천 |
|---|
| 2026.02.03 | ₩11,280 | ₩11,714 | ₩11,247 | ₩11,247 | -0.29% | 717 |
|---|
| 2026.02.02 | ₩11,392 | ₩13,194 | ₩11,328 | ₩11,746 | +3.11% | 2.4천 |
|---|
| 2026.01.30 | ₩14,482 | ₩14,482 | ₩11,424 | ₩11,489 | -20.67% | 1.1만 |
|---|
| 2026.01.29 | ₩12,873 | ₩14,868 | ₩11,907 | ₩14,401 | +11.87% | 6.3천 |
|---|
| 2026.01.28 | ₩12,873 | ₩12,873 | ₩11,907 | ₩12,760 | -0.88% | 1.8천 |
|---|
| 2026.01.27 | ₩11,778 | ₩13,034 | ₩11,553 | ₩12,969 | +10.11% | 1.5천 |
|---|
| 2026.01.26 | ₩12,551 | ₩13,050 | ₩11,778 | ₩12,422 | -1.03% | 2.1천 |
|---|
| 2026.01.23 | ₩12,712 | ₩13,355 | ₩12,631 | ₩12,873 | +1.27% | 3.5천 |
|---|
| 2026.01.22 | ₩12,519 | ₩12,873 | ₩12,132 | ₩12,551 | +0.26% | 708 |
|---|
| 2026.01.21 | ₩11,795 | ₩12,583 | ₩10,942 | ₩12,519 | +6.14% | 1.3천 |
|---|
| 2026.01.20 | ₩12,985 | ₩12,985 | ₩11,955 | ₩12,229 | -5.82% | 2.3천 |
|---|
| 2026.01.16 | ₩13,790 | ₩13,951 | ₩12,953 | ₩13,339 | -3.27% | 1.8천 |
|---|
| 2026.01.15 | ₩12,712 | ₩14,482 | ₩12,486 | ₩13,355 | +5.06% | 6.2천 |
|---|
| 2026.01.14 | ₩11,344 | ₩12,712 | ₩11,215 | ₩12,712 | +12.06% | 3.5천 |
|---|
| 2026.01.13 | ₩10,443 | ₩11,714 | ₩9,767 | ₩11,714 | +12.17% | 4.3천 |
|---|
| 2026.01.12 | ₩10,572 | ₩10,781 | ₩9,751 | ₩10,411 | -1.52% | 3.5천 |
|---|
| 2026.01.09 | ₩10,620 | ₩10,620 | ₩10,137 | ₩10,202 | -3.94% | 1.5천 |
|---|
| 2026.01.08 | ₩10,716 | ₩12,068 | ₩10,620 | ₩10,620 | -0.90% | 5.8천 |
|---|
| 2026.01.07 | ₩10,057 | ₩11,247 | ₩9,815 | ₩11,215 | +11.52% | 6.9천 |
|---|
| 2026.01.06 | ₩9,654 | ₩11,762 | ₩9,510 | ₩9,815 | +1.67% | 1.7만 |
|---|
| 2026.01.05 | ₩9,140 | ₩10,218 | ₩9,140 | ₩9,477 | +3.70% | 2천 |
|---|
| 2026.01.02 | ₩7,884 | ₩9,606 | ₩7,884 | ₩9,188 | +16.53% | 3.1천 |
|---|
| 2025.12.31 | ₩8,367 | ₩9,011 | ₩7,836 | ₩7,884 | -5.77% | 9.1천 |
|---|
| 2025.12.30 | ₩8,882 | ₩9,317 | ₩8,367 | ₩8,367 | -5.80% | 7.2천 |
|---|
| 2025.12.29 | ₩9,172 | ₩9,526 | ₩8,142 | ₩8,560 | -6.67% | 1.1만 |
|---|
| 2025.12.26 | ₩9,654 | ₩10,234 | ₩9,654 | ₩9,815 | +1.67% | 6.7천 |
|---|
| 2025.12.24 | ₩10,636 | ₩10,636 | ₩10,137 | ₩10,395 | -2.27% | 1.4천 |
|---|
| 2025.12.23 | ₩11,344 | ₩11,585 | ₩10,620 | ₩10,636 | -6.24% | 5.2천 |
|---|
| 2025.12.22 | ₩11,344 | ₩12,068 | ₩11,344 | ₩11,424 | +0.71% | 2.9천 |
|---|
| 2025.12.19 | ₩11,923 | ₩12,535 | ₩11,585 | ₩11,585 | -2.83% | 2.9천 |
|---|
| 2025.12.18 | ₩11,714 | ₩12,068 | ₩11,424 | ₩11,907 | +1.65% | 3.5천 |
|---|
| 2025.12.17 | ₩10,942 | ₩12,905 | ₩10,942 | ₩12,068 | +10.29% | 1만 |
|---|
| 2025.12.16 | ₩12,229 | ₩13,677 | ₩12,020 | ₩12,261 | +0.26% | 8.7천 |
|---|
| 2025.12.15 | ₩14,964 | ₩14,964 | ₩12,969 | ₩13,822 | -7.63% | 1.2만 |
|---|
| 2025.12.12 | ₩12,261 | ₩17,056 | ₩12,261 | ₩14,852 | +21.13% | 12.7만 |
|---|
| 2025.12.11 | ₩11,537 | ₩12,551 | ₩11,344 | ₩11,344 | -1.67% | 3.9천 |
|---|
| 2025.12.10 | ₩12,149 | ₩12,149 | ₩11,264 | ₩11,601 | -4.50% | 7.8천 |
|---|
| 2025.12.09 | ₩14,482 | ₩14,482 | ₩12,068 | ₩12,229 | -15.56% | 2.1만 |
|---|
| 2025.12.08 | ₩16,413 | ₩16,413 | ₩14,804 | ₩14,804 | -9.80% | 1.1만 |
|---|
| 2025.12.05 | ₩17,378 | ₩17,523 | ₩16,252 | ₩16,895 | -2.78% | 7.1천 |
|---|
| 2025.12.04 | ₩17,539 | ₩18,344 | ₩17,378 | ₩17,539 | 0.00% | 1.8천 |
|---|
| 2025.12.03 | ₩18,537 | ₩18,665 | ₩17,539 | ₩18,022 | -2.78% | 4.2천 |
|---|
| 2025.12.02 | ₩18,665 | ₩19,148 | ₩17,861 | ₩18,022 | -3.45% | 2.8천 |
|---|
| 2025.12.01 | ₩18,649 | ₩19,792 | ₩18,344 | ₩18,665 | +0.09% | 1.4천 |
|---|
| 2025.11.28 | ₩19,953 | ₩19,953 | ₩18,987 | ₩19,148 | -4.03% | 1.9천 |
|---|
| 2025.11.26 | ₩18,504 | ₩19,309 | ₩18,344 | ₩18,907 | +2.17% | 2.9천 |
|---|
| 2025.11.25 | ₩18,665 | ₩19,309 | ₩18,504 | ₩18,665 | 0.00% | 1.2천 |
|---|
| 2025.11.24 | ₩18,665 | ₩19,470 | ₩17,700 | ₩18,504 | -0.86% | 5천 |
|---|
| 2025.11.21 | ₩18,987 | ₩20,274 | ₩18,987 | ₩19,148 | +0.85% | 1.8천 |
|---|
| 2025.11.20 | ₩19,309 | ₩20,435 | ₩19,309 | ₩19,792 | +2.50% | 2.1천 |
|---|
| 2025.11.19 | ₩18,746 | ₩19,792 | ₩18,376 | ₩18,504 | -1.29% | 6천 |
|---|
| 2025.11.18 | ₩18,183 | ₩20,419 | ₩17,700 | ₩18,344 | +0.88% | 5.3천 |
|---|
| 2025.11.17 | ₩18,826 | ₩20,596 | ₩18,022 | ₩18,022 | -4.27% | 3.8천 |
|---|
| 2025.11.14 | ₩19,631 | ₩19,631 | ₩18,054 | ₩19,470 | -0.82% | 5.2천 |
|---|
| 2025.11.13 | ₩23,171 | ₩23,734 | ₩20,274 | ₩20,274 | -12.50% | 5.2천 |
|---|
| 2025.11.12 | ₩23,493 | ₩23,493 | ₩22,527 | ₩22,527 | -4.11% | 5천 |
|---|
| 2025.11.11 | ₩23,010 | ₩24,780 | ₩22,656 | ₩23,525 | +2.24% | 7.5천 |
|---|
| 2025.11.10 | ₩22,929 | ₩23,493 | ₩22,688 | ₩23,460 | +2.32% | 1.9천 |
|---|
| 2025.11.07 | ₩23,010 | ₩23,702 | ₩22,527 | ₩22,688 | -1.40% | 2.6천 |
|---|
| 2025.11.06 | ₩23,171 | ₩24,297 | ₩22,527 | ₩23,975 | +3.47% | 3.2천 |
|---|
| 2025.11.05 | ₩22,688 | ₩23,332 | ₩21,883 | ₩23,139 | +1.99% | 8천 |
|---|
| 2025.11.04 | ₩24,297 | ₩25,102 | ₩23,332 | ₩23,332 | -3.97% | 4.4천 |
|---|
| 2025.11.03 | ₩24,941 | ₩25,102 | ₩23,975 | ₩24,941 | 0.00% | 4.5천 |
|---|
| 2025.10.31 | ₩25,102 | ₩25,102 | ₩24,136 | ₩24,297 | -3.21% | 3.5천 |
|---|
| 2025.10.30 | ₩24,619 | ₩25,423 | ₩24,619 | ₩25,263 | +2.61% | 1.3천 |
|---|
| 2025.10.29 | ₩25,584 | ₩25,745 | ₩24,619 | ₩24,619 | -3.77% | 5.9천 |
|---|
| 2025.10.28 | ₩24,941 | ₩26,067 | ₩24,297 | ₩25,584 | +2.58% | 3.1천 |
|---|
| 2025.10.27 | ₩26,550 | ₩26,550 | ₩25,102 | ₩25,102 | -5.45% | 1.8천 |
|---|
| 2025.10.24 | ₩25,906 | ₩26,711 | ₩25,118 | ₩26,711 | +3.11% | 6.2천 |
|---|
| 2025.10.23 | ₩26,067 | ₩26,228 | ₩25,263 | ₩25,263 | -3.09% | 3천 |
|---|
| 2025.10.22 | ₩25,423 | ₩27,274 | ₩25,069 | ₩26,228 | +3.16% | 1.3만 |
|---|
| 2025.10.21 | ₩26,550 | ₩28,384 | ₩26,067 | ₩26,067 | -1.82% | 1.9천 |
|---|
| 2025.10.20 | ₩23,975 | ₩29,124 | ₩23,975 | ₩26,389 | +10.07% | 1.5만 |
|---|
| 2025.10.17 | ₩24,297 | ₩25,102 | ₩24,024 | ₩24,458 | +0.66% | 3.9천 |
|---|
| 2025.10.16 | ₩25,263 | ₩26,228 | ₩24,458 | ₩24,619 | -2.55% | 4.7천 |
|---|
| 2025.10.15 | ₩25,263 | ₩25,906 | ₩24,780 | ₩25,263 | 0.00% | 7.5천 |
|---|
| 2025.10.14 | ₩24,297 | ₩26,228 | ₩23,010 | ₩25,263 | +3.97% | 6천 |
|---|
| 2025.10.13 | ₩25,584 | ₩25,584 | ₩23,975 | ₩24,458 | -4.40% | 7.1천 |
|---|
| 2025.10.10 | ₩25,906 | ₩27,193 | ₩25,906 | ₩26,389 | +1.86% | 1.3만 |
|---|