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 | ₩13,170 | ₩13,774 | ₩13,049 | ₩13,197 | +0.20% | 907.9만 |
| 2026.09.28–2026.10.02 | ₩13,358 | ₩13,559 | ₩13,022 | ₩13,210 | -1.10% | 1319.6만 |
| 2026.09.21–2026.09.25 | ₩13,747 | ₩14,229 | ₩12,915 | ₩13,358 | -2.83% | 1858.3만 |
| 2026.09.14–2026.09.18 | ₩14,404 | ₩14,511 | ₩13,613 | ₩13,653 | -5.21% | 800.4만 |
| 2026.09.08–2026.09.11 | ₩15,088 | ₩15,088 | ₩14,109 | ₩14,484 | -4.00% | 942.7만 |
| 2026.08.31–2026.09.04 | ₩15,383 | ₩15,450 | ₩14,766 | ₩15,155 | -1.48% | 743.5만 |
| 2026.08.24–2026.08.28 | ₩16,228 | ₩16,281 | ₩15,048 | ₩15,517 | -4.38% | 663.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,745 |
| ₩16,308 |
| ₩14,739 |
| ₩16,228 |
| +3.07% |
| 1025.2만 |
| 2026.08.10–2026.08.14 | ₩14,618 | ₩16,402 | ₩14,592 | ₩15,812 | +8.17% | 1079만 |
|---|
| 2026.08.03–2026.08.07 | ₩13,599 | ₩15,490 | ₩13,532 | ₩14,820 | +8.97% | 1431.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩14,176 | ₩14,297 | ₩13,277 | ₩13,465 | -5.01% | 917.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩14,323 | ₩14,565 | ₩13,693 | ₩13,961 | -2.53% | 749.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩14,860 | ₩14,954 | ₩14,283 | ₩14,404 | -3.07% | 707.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,128 | ₩15,168 | ₩14,337 | ₩14,645 | -3.19% | 602.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩14,753 | ₩15,369 | ₩14,337 | ₩15,101 | +2.36% | 669.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,021 | ₩15,168 | ₩14,323 | ₩15,021 | 0.00% | 862.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,986 | ₩16,134 | ₩14,846 | ₩15,168 | -5.12% | 700.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩15,061 | ₩16,348 | ₩14,994 | ₩15,919 | +5.70% | 587.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,994 | ₩15,638 | ₩14,699 | ₩15,074 | +0.54% | 837.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩15,021 | ₩15,289 | ₩14,471 | ₩15,061 | +0.27% | 562.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,417 | ₩15,369 | ₩13,975 | ₩15,021 | +4.19% | 934.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,381 | ₩17,395 | ₩14,310 | ₩14,390 | -17.21% | 1375.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,992 | ₩17,529 | ₩16,402 | ₩17,502 | +3.00% | 525.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩17,287 | ₩17,690 | ₩17,113 | ₩17,167 | -0.70% | 440.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩17,542 | ₩17,690 | ₩16,804 | ₩17,328 | -1.22% | 636.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,268 | ₩17,784 | ₩16,121 | ₩17,636 | +8.41% | 694만 |
|---|
| 2026.04.06–2026.04.10 | ₩16,952 | ₩17,287 | ₩16,322 | ₩16,429 | -3.09% | 614.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,032 | ₩17,462 | ₩16,644 | ₩17,073 | +0.24% | 384.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩17,542 | ₩17,810 | ₩16,804 | ₩16,912 | -3.59% | 479.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩17,086 | ₩17,636 | ₩16,804 | ₩17,153 | +0.39% | 538.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,690 | ₩17,904 | ₩16,898 | ₩16,992 | -3.94% | 598.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩17,784 | ₩18,360 | ₩17,515 | ₩17,971 | +1.06% | 879.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩17,918 | ₩18,642 | ₩17,113 | ₩18,186 | +1.50% | 1125.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩18,146 | ₩18,615 | ₩17,851 | ₩18,052 | -0.52% | 695.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩19,058 | ₩19,433 | ₩17,958 | ₩18,038 | -5.35% | 720.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,581 | ₩19,607 | ₩18,736 | ₩19,151 | -2.19% | 766.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩18,977 | ₩19,460 | ₩18,642 | ₩19,420 | +2.33% | 729.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,870 | ₩19,071 | ₩18,508 | ₩18,883 | +0.07% | 655.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,198 | ₩20,291 | ₩19,031 | ₩19,111 | -5.38% | 948.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩20,466 | ₩21,150 | ₩19,782 | ₩20,291 | -0.85% | 922.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩21,069 | ₩21,163 | ₩20,506 | ₩20,519 | -2.61% | 501.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩21,552 | ₩22,008 | ₩20,882 | ₩21,096 | -2.12% | 426.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,485 | ₩21,726 | ₩21,029 | ₩21,579 | +0.44% | 847.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,063 | ₩21,713 | ₩19,929 | ₩21,405 | +6.68% | 779.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,882 | ₩21,190 | ₩20,037 | ₩20,090 | -3.79% | 973.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩21,083 | ₩21,512 | ₩20,734 | ₩20,975 | -0.51% | 619.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩21,995 | ₩22,115 | ₩20,667 | ₩21,056 | -4.27% | 1137.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩22,491 | ₩22,960 | ₩21,995 | ₩22,115 | -1.67% | 788.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩22,169 | ₩23,591 | ₩21,123 | ₩22,196 | +0.12% | 1014.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩22,464 | ₩22,974 | ₩21,941 | ₩22,343 | -0.54% | 807.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩22,545 | ₩22,719 | ₩22,182 | ₩22,276 | -1.19% | 477만 |
|---|
| 2025.10.13–2025.10.17 | ₩22,263 | ₩23,041 | ₩22,236 | ₩22,410 | +0.66% | 592.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩22,840 | ₩22,907 | ₩21,968 | ₩21,995 | -3.70% | 190.5만 |
|---|
