시장 데이터를 불러오는 중
Brightstar Lottery PLC Trading under the Legal Name to begin at the market open on July 21, 2025. Ordinary Shares · BRSL · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,159 | ₩13,762 | ₩13,038 | ₩13,186 | +0.20% | 907.9만 |
| 2026.09.28–2026.10.02 | ₩13,347 | ₩13,548 | ₩13,012 | ₩13,199 | -1.10% | 1319.6만 |
| 2026.09.21–2026.09.25 | ₩13,735 | ₩14,218 | ₩12,904 | ₩13,347 | -2.83% | 1858.3만 |
| 2026.09.14–2026.09.18 | ₩14,392 | ₩14,499 | ₩13,601 | ₩13,641 | -5.21% | 800.4만 |
| 2026.09.08–2026.09.11 | ₩15,075 | ₩15,075 | ₩14,097 | ₩14,472 | -4.00% | 942.7만 |
| 2026.08.31–2026.09.04 | ₩15,370 | ₩15,437 | ₩14,754 | ₩15,142 | -1.48% | 743.5만 |
| 2026.08.24–2026.08.28 | ₩16,214 | ₩16,268 | ₩15,035 | ₩15,504 | -4.38% | 663.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,732 |
| ₩16,295 |
| ₩14,727 |
| ₩16,214 |
| +3.07% |
| 1025.2만 |
| 2026.08.10–2026.08.14 | ₩14,606 | ₩16,388 | ₩14,579 | ₩15,799 | +8.17% | 1079만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,588 | ₩15,477 | ₩13,521 | ₩14,807 | +8.97% | 1431.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,164 | ₩14,285 | ₩13,266 | ₩13,454 | -5.01% | 917.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,311 | ₩14,553 | ₩13,682 | ₩13,950 | -2.53% | 749.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,847 | ₩14,941 | ₩14,271 | ₩14,392 | -3.07% | 707.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,115 | ₩15,156 | ₩14,325 | ₩14,633 | -3.19% | 602.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,740 | ₩15,357 | ₩14,325 | ₩15,089 | +2.36% | 669.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,008 | ₩15,156 | ₩14,311 | ₩15,008 | 0.00% | 862.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,973 | ₩16,120 | ₩14,834 | ₩15,156 | -5.12% | 700.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,048 | ₩16,335 | ₩14,981 | ₩15,906 | +5.70% | 587.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,981 | ₩15,625 | ₩14,687 | ₩15,062 | +0.54% | 837.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,008 | ₩15,276 | ₩14,459 | ₩15,048 | +0.27% | 562.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,405 | ₩15,357 | ₩13,963 | ₩15,008 | +4.19% | 934.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,367 | ₩17,380 | ₩14,298 | ₩14,378 | -17.21% | 1375.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,978 | ₩17,514 | ₩16,388 | ₩17,487 | +3.00% | 525.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,273 | ₩17,675 | ₩17,099 | ₩17,152 | -0.70% | 440.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,527 | ₩17,675 | ₩16,790 | ₩17,313 | -1.22% | 636.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,254 | ₩17,769 | ₩16,107 | ₩17,621 | +8.41% | 694만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,938 | ₩17,273 | ₩16,308 | ₩16,415 | -3.09% | 614.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,018 | ₩17,447 | ₩16,630 | ₩17,058 | +0.24% | 384.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,527 | ₩17,795 | ₩16,790 | ₩16,898 | -3.59% | 479.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,072 | ₩17,621 | ₩16,790 | ₩17,139 | +0.39% | 538.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,675 | ₩17,889 | ₩16,884 | ₩16,978 | -3.94% | 598.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,769 | ₩18,345 | ₩17,501 | ₩17,956 | +1.06% | 879.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,903 | ₩18,626 | ₩17,099 | ₩18,171 | +1.50% | 1125.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,130 | ₩18,599 | ₩17,836 | ₩18,037 | -0.52% | 695.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,042 | ₩19,417 | ₩17,943 | ₩18,023 | -5.35% | 720.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,564 | ₩19,591 | ₩18,720 | ₩19,135 | -2.19% | 766.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,961 | ₩19,444 | ₩18,626 | ₩19,403 | +2.33% | 729.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,854 | ₩19,055 | ₩18,492 | ₩18,867 | +0.07% | 655.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,181 | ₩20,275 | ₩19,015 | ₩19,095 | -5.38% | 948.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,449 | ₩21,132 | ₩19,765 | ₩20,275 | -0.85% | 922.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,052 | ₩21,146 | ₩20,489 | ₩20,502 | -2.61% | 501.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,534 | ₩21,990 | ₩20,864 | ₩21,079 | -2.12% | 426.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,467 | ₩21,708 | ₩21,012 | ₩21,561 | +0.44% | 847.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,047 | ₩21,695 | ₩19,913 | ₩21,387 | +6.68% | 779.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,864 | ₩21,172 | ₩20,020 | ₩20,073 | -3.79% | 973.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,065 | ₩21,494 | ₩20,717 | ₩20,958 | -0.51% | 619.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,976 | ₩22,097 | ₩20,650 | ₩21,038 | -4.27% | 1137.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,472 | ₩22,941 | ₩21,976 | ₩22,097 | -1.67% | 788.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,151 | ₩23,571 | ₩21,105 | ₩22,177 | +0.12% | 1014.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,445 | ₩22,955 | ₩21,923 | ₩22,325 | -0.54% | 807.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,526 | ₩22,700 | ₩22,164 | ₩22,258 | -1.19% | 477만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,244 | ₩23,022 | ₩22,218 | ₩22,392 | +0.66% | 592.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,821 | ₩22,888 | ₩21,950 | ₩21,976 | -3.70% | 190.5만 |
|---|
