시장 데이터를 불러오는 중
전체 종목
브라이트스프링 헬스 서비스 과거 주가
BrightSpring Health Services, Inc. - Common Stock · BTSG · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrightSpring Health Services, Inc. - Common Stock · BTSG · NASDAQ
주요 사업 분야는 의료·간호 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,453 | ₩87,222 | ₩85,091 | ₩85,413 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,413 | ₩86,478 | ₩83,912 | ₩85,306 | -0.13% | 222.2만 |
| 2026.10.07 | ₩85,212 | ₩86,873 | ₩84,850 | ₩85,493 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,381 | ₩87,959 | ₩84,381 | ₩85,426 | +1.24% | 311.8만 |
| 2026.10.05 | ₩81,071 | ₩83,430 | ₩80,468 | ₩83,081 | +2.48% | 340.1만 |
| 2026.10.02 | ₩78,029 | ₩80,977 | ₩77,654 | ₩80,736 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,738 | ₩76,904 | ₩74,907 | ₩76,730 | +1.31% | 288만 |
| 2026.09.30 | ₩74,867 | ₩76,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,046 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,765 | ₩76,113 | ₩74,050 | ₩74,626 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩75,148 | ₩77,306 | ₩75,008 | ₩75,765 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,524 | ₩76,395 | ₩74,358 | ₩75,832 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,425 | ₩75,604 | ₩73,527 | ₩75,068 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩75,095 | ₩76,093 | ₩74,398 | ₩74,746 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩75,175 | ₩76,448 | ₩74,793 | ₩75,778 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩76,100 | ₩76,328 | ₩74,170 | ₩74,854 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,356 | ₩77,065 | ₩74,559 | ₩76,086 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,731 | ₩80,401 | ₩75,792 | ₩75,845 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,530 | ₩80,401 | ₩78,780 | ₩79,008 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,803 | ₩81,111 | ₩78,090 | ₩78,847 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,601 | ₩81,433 | ₩77,601 | ₩80,803 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩79,121 | ₩80,267 | ₩77,822 | ₩78,699 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩82,183 | ₩83,905 | ₩77,292 | ₩77,560 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,852 | ₩84,187 | ₩81,641 | ₩83,068 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,379 | ₩84,461 | ₩81,326 | ₩83,832 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩81,085 | ₩82,746 | ₩81,085 | ₩81,379 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,366 | ₩82,378 | ₩79,034 | ₩82,317 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,276 | ₩81,178 | ₩79,021 | ₩80,736 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,458 | ₩80,281 | ₩78,384 | ₩79,276 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,740 | ₩79,155 | ₩77,453 | ₩78,257 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩81,125 | ₩82,157 | ₩79,115 | ₩79,235 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,304 | ₩84,609 | ₩81,111 | ₩81,607 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,649 | ₩82,237 | ₩76,046 | ₩82,210 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,798 | ₩80,642 | ₩75,617 | ₩76,689 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩78,163 | ₩80,589 | ₩78,056 | ₩79,718 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,361 | ₩81,272 | ₩78,793 | ₩78,887 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,579 | ₩80,569 | ₩78,405 | ₩79,771 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,602 | ₩80,951 | ₩78,284 | ₩79,503 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,401 | ₩81,503 | ₩79,316 | ₩79,731 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,666 | ₩82,961 | ₩80,133 | ₩80,910 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩79,932 | ₩82,920 | ₩79,221 | ₩82,693 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩80,133 | ₩82,277 | ₩80,133 | ₩80,709 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,882 | ₩80,743 | ₩77,065 | ₩79,972 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩82,049 | ₩83,121 | ₩76,917 | ₩77,574 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,733 | ₩84,275 | ₩82,049 | ₩82,344 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩83,001 | ₩84,957 | ₩81,969 | ₩83,657 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,403 | ₩83,738 | ₩81,111 | ₩81,205 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩84,153 | ₩86,103 | ₩82,518 | ₩84,448 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,559 | ₩85,225 | ₩79,262 | ₩84,113 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,423 | ₩82,820 | ₩77,654 | ₩81,024 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩93,091 | ₩93,868 | ₩79,410 | ₩80,013 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,579 | ₩98,205 | ₩93,801 | ₩97,661 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,486 | ₩98,089 | ₩92,796 | ₩92,957 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩96,254 | ₩97,379 | ₩93,775 | ₩97,098 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,714 | ₩98,826 | ₩95,182 | ₩96,455 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,704 | ₩98,357 | ₩95,088 | ₩97,701 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,555 | ₩94,170 | ₩91,456 | ₩93,587 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,718 | ₩97,232 | ₩93,346 | ₩93,453 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,892 | ₩97,835 | ₩94,768 | ₩97,232 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩95,141 | ₩98,357 | ₩94,351 | ₩94,471 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩89,996 | ₩95,597 | ₩89,312 | ₩94,726 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩91,121 | ₩94,619 | ₩90,063 | ₩91,336 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩90,987 | ₩94,183 | ₩89,219 | ₩91,470 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,378 | ₩95,409 | ₩92,964 | ₩93,359 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,334 | ₩96,776 | ₩92,837 | ₩93,319 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,624 | ₩96,555 | ₩93,949 | ₩95,718 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,731 | ₩96,240 | ₩94,927 | ₩95,919 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,297 | ₩95,677 | ₩92,957 | ₩94,471 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,847 | ₩95,597 | ₩91,966 | ₩94,029 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,359 | ₩96,562 | ₩93,319 | ₩94,552 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩95,014 | ₩95,014 | ₩91,724 | ₩92,502 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩93,051 | ₩94,136 | ₩91,403 | ₩93,600 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,435 | ₩93,681 | ₩91,249 | ₩93,453 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩91,925 | ₩94,197 | ₩91,671 | ₩92,435 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,863 | ₩94,766 | ₩91,296 | ₩92,435 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,698 | ₩93,654 | ₩91,416 | ₩93,399 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,688 | ₩92,609 | ₩88,870 | ₩90,599 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,508 | ₩90,927 | ₩88,334 | ₩89,567 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩90,183 | ₩90,798 | ₩88,207 | ₩90,049 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩87,168 | ₩89,366 | ₩86,994 | ₩88,776 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩85,962 | ₩87,101 | ₩85,279 | ₩86,337 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩86,150 | ₩86,739 | ₩85,118 | ₩85,949 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,863 | ₩85,882 | ₩83,443 | ₩85,868 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩85,178 | ₩86,002 | ₩83,054 | ₩84,729 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,317 | ₩85,085 | ₩81,795 | ₩84,528 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,433 | ₩83,537 | ₩81,018 | ₩81,192 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,388 | ₩82,257 | ₩79,101 | ₩81,741 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,699 | ₩79,879 | ₩77,855 | ₩79,356 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,642 | ₩78,498 | ₩75,309 | ₩76,917 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩77,962 | ₩79,751 | ₩76,266 | ₩76,917 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩80,173 | ₩81,768 | ₩79,758 | ₩81,580 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,374 | ₩81,044 | ₩77,882 | ₩79,517 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,572 | ₩83,081 | ₩80,133 | ₩80,374 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩82,049 | ₩82,867 | ₩81,138 | ₩82,652 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,353 | ₩83,229 | ₩80,790 | ₩81,513 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩80,937 | ₩81,621 | ₩80,508 | ₩81,138 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,771 | ₩81,044 | ₩78,927 | ₩80,830 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,874 | ₩79,404 | ₩77,842 | ₩78,391 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,396 | ₩79,932 | ₩77,654 | ₩77,708 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,904 | ₩78,880 | ₩76,113 | ₩78,512 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,403 | ₩76,508 | ₩73,607 | ₩76,006 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,418 | ₩79,061 | ₩75,162 | ₩75,282 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,212 | ₩78,123 | ₩76,663 | ₩77,587 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,274 | ₩78,619 | ₩75,711 | ₩78,257 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,398 | ₩76,341 | ₩73,969 | ₩75,711 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩73,152 | ₩75,838 | ₩72,495 | ₩74,371 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,701 | ₩74,110 | ₩71,570 | ₩73,795 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,410 | ₩73,634 | ₩71,209 | ₩73,473 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,351 | ₩71,905 | ₩69,909 | ₩70,941 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,311 | ₩71,008 | ₩69,359 | ₩70,673 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,731 | ₩72,897 | ₩68,395 | ₩68,931 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,378 | ₩72,657 | ₩69,855 | ₩71,745 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,661 | ₩73,272 | ₩64,857 | ₩70,458 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,509 | ₩64,522 | ₩59,993 | ₩64,281 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,638 | ₩64,763 | ₩63,343 | ₩64,522 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,857 | ₩65,313 | ₩63,591 | ₩63,638 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,629 | ₩65,621 | ₩63,825 | ₩65,085 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩62,981 | ₩64,810 | ₩62,700 | ₩64,535 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,276 | ₩63,973 | ₩61,989 | ₩63,249 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,659 | ₩63,273 | ₩61,788 | ₩63,209 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,428 | ₩64,978 | ₩61,500 | ₩61,775 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩62,954 | ₩64,093 | ₩62,807 | ₩64,066 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,458 | ₩63,483 | ₩61,842 | ₩63,343 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,373 | ₩62,154 | ₩60,983 | ₩61,373 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,695 | ₩61,748 | ₩60,395 | ₩61,654 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,606 | ₩62,606 | ₩61,004 | ₩61,695 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,207 | ₩62,070 | ₩60,207 | ₩61,681 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩61,145 | ₩62,137 | ₩59,808 | ₩60,743 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩62,003 | ₩62,566 | ₩60,850 | ₩61,534 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,301 | ₩62,311 | ₩60,113 | ₩62,056 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,438 | ₩59,202 | ₩57,775 | ₩58,787 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,540 | ₩58,666 | ₩57,071 | ₩58,304 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩55,075 | ₩57,942 | ₩54,150 | ₩57,755 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,393 | ₩58,686 | ₩55,865 | ₩56,321 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,919 | ₩58,117 | ₩55,745 | ₩57,098 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,388 | ₩57,172 | ₩55,564 | ₩55,664 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,165 | ₩57,688 | ₩56,348 | ₩56,723 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩59,135 | ₩60,368 | ₩57,299 | ₩57,393 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,706 | ₩61,092 | ₩58,606 | ₩60,060 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,571 | ₩58,438 | ₩55,115 | ₩58,036 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,892 | ₩57,963 | ₩55,477 | ₩56,415 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,867 | ₩58,867 | ₩53,480 | ₩55,222 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,808 | ₩59,631 | ₩57,339 | ₩58,947 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩56,951 | ₩59,805 | ₩56,951 | ₩57,715 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,479 | ₩56,830 | ₩52,743 | ₩56,415 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩52,060 | ₩53,185 | ₩52,060 | ₩52,328 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,194 | ₩52,931 | ₩49,902 | ₩51,336 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,673 | ₩55,283 | ₩50,465 | ₩51,778 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,941 | ₩55,845 | ₩54,438 | ₩55,383 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,589 | ₩56,951 | ₩55,021 | ₩55,396 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,552 | ₩56,803 | ₩53,601 | ₩56,589 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,713 | ₩55,839 | ₩53,949 | ₩55,597 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,450 | ₩56,656 | ₩54,472 | ₩55,973 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,814 | ₩57,179 | ₩54,579 | ₩56,227 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩54,137 | ₩55,115 | ₩52,810 | ₩54,472 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩56,053 | ₩56,549 | ₩54,338 | ₩55,718 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,209 | ₩60,127 | ₩54,217 | ₩55,517 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩53,989 | ₩54,674 | ₩52,448 | ₩53,775 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,740 | ₩55,209 | ₩54,284 | ₩54,673 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,668 | ₩54,351 | ₩52,891 | ₩54,003 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,552 | ₩54,773 | ₩52,609 | ₩53,587 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,673 | ₩55,075 | ₩53,654 | ₩55,021 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,793 | ₩55,115 | ₩53,561 | ₩54,673 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,448 | ₩55,477 | ₩52,154 | ₩55,142 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩52,033 | ₩52,602 | ₩51,376 | ₩51,537 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,787 | ₩52,723 | ₩50,787 | ₩52,073 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,748 | ₩54,499 | ₩50,224 | ₩50,639 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩53,092 | ₩53,695 | ₩51,242 | ₩53,681 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,293 | ₩53,480 | ₩52,180 | ₩52,716 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩53,118 | ₩54,204 | ₩52,810 | ₩53,279 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,644 | ₩53,413 | ₩51,350 | ₩53,172 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,835 | ₩52,194 | ₩49,407 | ₩51,403 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,462 | ₩53,172 | ₩49,701 | ₩49,956 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,579 | ₩55,128 | ₩51,350 | ₩52,288 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,891 | ₩55,289 | ₩52,267 | ₩54,257 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,636 | ₩53,695 | ₩51,966 | ₩52,623 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,904 | ₩53,453 | ₩51,229 | ₩53,373 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,448 | ₩53,159 | ₩51,557 | ₩52,998 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,494 | ₩53,762 | ₩50,934 | ₩52,328 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,360 | ₩54,793 | ₩53,266 | ₩53,721 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,185 | ₩53,876 | ₩52,274 | ₩53,118 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,703 | ₩54,854 | ₩52,676 | ₩53,065 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,167 | ₩52,676 | ₩51,202 | ₩52,569 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,778 | ₩52,810 | ₩51,256 | ₩51,899 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,904 | ₩53,047 | ₩52,127 | ₩52,529 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,524 | ₩53,145 | ₩51,457 | ₩53,065 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,778 | ₩52,013 | ₩51,015 | ₩51,524 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,569 | ₩52,917 | ₩51,376 | ₩51,752 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩49,956 | ₩52,341 | ₩49,433 | ₩52,274 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,529 | ₩53,259 | ₩50,251 | ₩50,291 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,931 | ₩54,043 | ₩52,100 | ₩52,395 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,499 | ₩54,740 | ₩52,502 | ₩52,944 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,489 | ₩54,981 | ₩52,194 | ₩54,499 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,604 | ₩52,917 | ₩51,256 | ₩52,609 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,278 | ₩51,738 | ₩49,876 | ₩51,457 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,385 | ₩50,666 | ₩50,103 | ₩50,184 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,733 | ₩50,854 | ₩50,304 | ₩50,438 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,304 | ₩51,082 | ₩49,835 | ₩50,706 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,733 | ₩51,068 | ₩50,398 | ₩50,586 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,653 | ₩51,312 | ₩50,211 | ₩50,559 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,613 | ₩51,484 | ₩50,345 | ₩50,626 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,452 | ₩51,256 | ₩49,999 | ₩50,921 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,924 | ₩50,840 | ₩48,924 | ₩50,237 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,536 | ₩49,581 | ₩46,914 | ₩49,098 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,670 | ₩49,299 | ₩47,303 | ₩47,678 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,214 | ₩49,326 | ₩47,906 | ₩48,830 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,259 | ₩49,661 | ₩47,959 | ₩48,187 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,139 | ₩49,835 | ₩48,174 | ₩48,964 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,799 | ₩48,562 | ₩47,343 | ₩48,107 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,477 | ₩47,718 | ₩46,579 | ₩47,169 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,861 | ₩47,785 | ₩46,257 | ₩47,477 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,455 | ₩48,656 | ₩45,963 | ₩46,284 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,566 | ₩48,160 | ₩46,566 | ₩47,959 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,430 | ₩47,430 | ₩46,190 | ₩47,115 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,196 | ₩47,678 | ₩46,123 | ₩47,062 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,214 | ₩48,428 | ₩46,700 | ₩47,088 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩48,026 | ₩49,058 | ₩47,812 | ₩48,107 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩49,072 | ₩49,273 | ₩48,080 | ₩48,455 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,469 | ₩49,192 | ₩48,254 | ₩48,884 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,624 | ₩48,964 | ₩47,443 | ₩48,536 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,928 | ₩47,946 | ₩46,579 | ₩47,209 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,845 | ₩46,753 | ₩43,845 | ₩46,351 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,247 | ₩45,078 | ₩43,484 | ₩43,899 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,452 | ₩43,618 | ₩42,103 | ₩43,229 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,728 | ₩42,800 | ₩41,058 | ₩42,278 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩43,028 | ₩43,464 | ₩41,742 | ₩42,023 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,943 | ₩43,765 | ₩41,541 | ₩42,881 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩44,971 | ₩45,065 | ₩42,465 | ₩42,546 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,547 | ₩46,123 | ₩45,051 | ₩45,078 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩44,984 | ₩45,909 | ₩44,663 | ₩45,440 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,797 | ₩45,668 | ₩44,221 | ₩44,984 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,711 | ₩44,448 | ₩42,834 | ₩44,408 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩44,033 | ₩44,308 | ₩43,068 | ₩43,685 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,216 | ₩44,462 | ₩42,881 | ₩43,792 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,180 | ₩45,326 | ₩42,800 | ₩42,921 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,422 | ₩44,891 | ₩43,433 | ₩44,877 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,261 | ₩44,435 | ₩43,256 | ₩44,288 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,252 | ₩45,936 | ₩43,524 | ₩43,939 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,150 | ₩46,914 | ₩45,038 | ₩45,628 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,360 | ₩45,668 | ₩44,676 | ₩45,561 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,212 | ₩45,494 | ₩44,368 | ₩45,333 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,159 | ₩45,688 | ₩44,515 | ₩44,931 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,221 | ₩45,380 | ₩43,644 | ₩44,891 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,283 | ₩44,435 | ₩42,224 | ₩44,140 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩40,093 | ₩43,336 | ₩40,026 | ₩43,216 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩40,000 | ₩40,998 | ₩39,665 | ₩40,830 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,651 | ₩40,388 | ₩38,874 | ₩39,839 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,393 | ₩42,157 | ₩39,410 | ₩39,464 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,680 | ₩42,814 | ₩40,857 | ₩41,192 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,660 | ₩40,160 | ₩38,472 | ₩40,093 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,387 | ₩39,691 | ₩37,373 | ₩39,504 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,762 | ₩38,526 | ₩36,583 | ₩38,003 | +0.64% | 467.3만 |
|---|