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 | ₩13,168 | ₩13,772 | ₩13,048 | ₩13,195 | +0.20% | 907.9만 |
| 2026.09.28–2026.10.02 | ₩13,356 | ₩13,557 | ₩13,021 | ₩13,209 | -1.10% | 1319.6만 |
| 2026.09.21–2026.09.25 | ₩13,745 | ₩14,228 | ₩12,914 | ₩13,356 | -2.83% | 1858.3만 |
| 2026.09.14–2026.09.18 | ₩14,402 | ₩14,509 | ₩13,611 | ₩13,651 | -5.21% | 800.4만 |
| 2026.09.08–2026.09.11 | ₩15,086 | ₩15,086 | ₩14,107 | ₩14,483 | -4.00% | 942.7만 |
| 2026.08.31–2026.09.04 | ₩15,381 | ₩15,448 | ₩14,764 | ₩15,153 | -1.48% | 743.5만 |
| 2026.08.24–2026.08.28 | ₩16,226 | ₩16,279 | ₩15,046 | ₩15,515 | -4.38% | 663.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,743 |
| ₩16,306 |
| ₩14,737 |
| ₩16,226 |
| +3.07% |
| 1025.2만 |
| 2026.08.10–2026.08.14 | ₩14,617 | ₩16,400 | ₩14,590 | ₩15,810 | +8.17% | 1079만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,598 | ₩15,488 | ₩13,530 | ₩14,818 | +8.97% | 1431.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,174 | ₩14,295 | ₩13,276 | ₩13,463 | -5.01% | 917.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,322 | ₩14,563 | ₩13,691 | ₩13,960 | -2.53% | 749.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,858 | ₩14,952 | ₩14,281 | ₩14,402 | -3.07% | 707.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,126 | ₩15,166 | ₩14,335 | ₩14,644 | -3.19% | 602.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,751 | ₩15,368 | ₩14,335 | ₩15,099 | +2.36% | 669.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,019 | ₩15,166 | ₩14,322 | ₩15,019 | 0.00% | 862.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,984 | ₩16,132 | ₩14,845 | ₩15,166 | -5.12% | 700.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,059 | ₩16,347 | ₩14,992 | ₩15,917 | +5.70% | 587.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,992 | ₩15,636 | ₩14,697 | ₩15,073 | +0.54% | 837.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,019 | ₩15,287 | ₩14,469 | ₩15,059 | +0.27% | 562.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,416 | ₩15,368 | ₩13,973 | ₩15,019 | +4.19% | 934.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,379 | ₩17,393 | ₩14,308 | ₩14,389 | -17.21% | 1375.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,990 | ₩17,527 | ₩16,400 | ₩17,500 | +3.00% | 525.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,285 | ₩17,688 | ₩17,111 | ₩17,165 | -0.70% | 440.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,540 | ₩17,688 | ₩16,802 | ₩17,325 | -1.22% | 636.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,266 | ₩17,781 | ₩16,119 | ₩17,634 | +8.41% | 694만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,950 | ₩17,285 | ₩16,320 | ₩16,427 | -3.09% | 614.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,030 | ₩17,460 | ₩16,642 | ₩17,071 | +0.24% | 384.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,540 | ₩17,808 | ₩16,802 | ₩16,910 | -3.59% | 479.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,084 | ₩17,634 | ₩16,802 | ₩17,151 | +0.39% | 538.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,688 | ₩17,902 | ₩16,896 | ₩16,990 | -3.94% | 598.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,781 | ₩18,358 | ₩17,513 | ₩17,969 | +1.06% | 879.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,915 | ₩18,640 | ₩17,111 | ₩18,184 | +1.50% | 1125.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,143 | ₩18,613 | ₩17,848 | ₩18,050 | -0.52% | 695.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,055 | ₩19,431 | ₩17,956 | ₩18,036 | -5.35% | 720.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,578 | ₩19,605 | ₩18,733 | ₩19,149 | -2.19% | 766.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,975 | ₩19,458 | ₩18,640 | ₩19,417 | +2.33% | 729.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,868 | ₩19,069 | ₩18,506 | ₩18,881 | +0.07% | 655.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,195 | ₩20,289 | ₩19,029 | ₩19,109 | -5.38% | 948.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,463 | ₩21,147 | ₩19,779 | ₩20,289 | -0.85% | 922.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,067 | ₩21,161 | ₩20,504 | ₩20,517 | -2.61% | 501.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,550 | ₩22,005 | ₩20,879 | ₩21,094 | -2.12% | 426.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,483 | ₩21,724 | ₩21,027 | ₩21,576 | +0.44% | 847.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,061 | ₩21,710 | ₩19,927 | ₩21,402 | +6.68% | 779.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,879 | ₩21,187 | ₩20,034 | ₩20,088 | -3.79% | 973.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,080 | ₩21,509 | ₩20,732 | ₩20,973 | -0.51% | 619.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,992 | ₩22,113 | ₩20,665 | ₩21,053 | -4.27% | 1137.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,488 | ₩22,958 | ₩21,992 | ₩22,113 | -1.67% | 788.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,166 | ₩23,588 | ₩21,120 | ₩22,193 | +0.12% | 1014.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,461 | ₩22,971 | ₩21,938 | ₩22,341 | -0.54% | 807.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,542 | ₩22,716 | ₩22,180 | ₩22,274 | -1.19% | 477만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,260 | ₩23,038 | ₩22,233 | ₩22,408 | +0.66% | 592.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,837 | ₩22,904 | ₩21,965 | ₩21,992 | -3.70% | 190.5만 |
|---|
