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 | ₩85,393 | ₩87,161 | ₩85,032 | ₩85,353 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,353 | ₩86,418 | ₩83,853 | ₩85,246 | -0.13% | 222.2만 |
| 2026.10.07 | ₩85,152 | ₩86,813 | ₩84,791 | ₩85,433 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,322 | ₩87,897 | ₩84,322 | ₩85,366 | +1.24% | 311.8만 |
| 2026.10.05 | ₩81,014 | ₩83,371 | ₩80,412 | ₩83,023 | +2.48% | 340.1만 |
| 2026.10.02 | ₩77,975 | ₩80,921 | ₩77,600 | ₩80,680 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,685 | ₩76,850 | ₩74,855 | ₩76,676 | +1.31% | 288만 |
| 2026.09.30 | ₩74,814 | ₩76,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,993 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,712 | ₩76,060 | ₩73,998 | ₩74,573 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩75,096 | ₩77,252 | ₩74,955 | ₩75,712 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,471 | ₩76,341 | ₩74,306 | ₩75,779 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,373 | ₩75,551 | ₩73,475 | ₩75,015 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩75,042 | ₩76,040 | ₩74,346 | ₩74,694 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩75,122 | ₩76,395 | ₩74,741 | ₩75,725 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩76,046 | ₩76,274 | ₩74,118 | ₩74,801 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,303 | ₩77,010 | ₩74,506 | ₩76,033 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,675 | ₩80,345 | ₩75,738 | ₩75,792 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,474 | ₩80,345 | ₩78,725 | ₩78,952 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,747 | ₩81,055 | ₩78,035 | ₩78,791 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,546 | ₩81,376 | ₩77,546 | ₩80,747 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩79,066 | ₩80,211 | ₩77,767 | ₩78,644 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩82,126 | ₩83,846 | ₩77,238 | ₩77,506 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,793 | ₩84,128 | ₩81,583 | ₩83,010 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,322 | ₩84,402 | ₩81,269 | ₩83,773 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩81,028 | ₩82,688 | ₩81,028 | ₩81,322 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,309 | ₩82,320 | ₩78,979 | ₩82,260 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,220 | ₩81,121 | ₩78,966 | ₩80,680 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,403 | ₩80,224 | ₩78,329 | ₩79,220 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,684 | ₩79,099 | ₩77,399 | ₩78,202 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩81,068 | ₩82,099 | ₩79,059 | ₩79,180 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,246 | ₩84,550 | ₩81,055 | ₩81,550 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,595 | ₩82,179 | ₩75,993 | ₩82,153 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,742 | ₩80,586 | ₩75,564 | ₩76,636 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩78,109 | ₩80,532 | ₩78,001 | ₩79,662 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,305 | ₩81,215 | ₩78,738 | ₩78,832 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,524 | ₩80,512 | ₩78,350 | ₩79,715 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,546 | ₩80,894 | ₩78,229 | ₩79,448 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,345 | ₩81,446 | ₩79,260 | ₩79,675 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,608 | ₩82,902 | ₩80,077 | ₩80,854 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩79,876 | ₩82,862 | ₩79,165 | ₩82,635 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩80,077 | ₩82,220 | ₩80,077 | ₩80,653 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,827 | ₩80,686 | ₩77,010 | ₩79,916 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩81,992 | ₩83,063 | ₩76,863 | ₩77,519 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,675 | ₩84,216 | ₩81,992 | ₩82,286 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩82,943 | ₩84,898 | ₩81,912 | ₩83,599 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,344 | ₩83,679 | ₩81,055 | ₩81,148 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩84,094 | ₩86,043 | ₩82,461 | ₩84,389 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,501 | ₩85,165 | ₩79,207 | ₩84,054 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,367 | ₩82,762 | ₩77,600 | ₩80,967 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩93,026 | ₩93,803 | ₩79,354 | ₩79,956 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,512 | ₩98,136 | ₩93,736 | ₩97,592 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,418 | ₩98,021 | ₩92,731 | ₩92,892 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩96,186 | ₩97,311 | ₩93,709 | ₩97,030 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,646 | ₩98,757 | ₩95,115 | ₩96,387 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,637 | ₩98,288 | ₩95,021 | ₩97,632 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,490 | ₩94,104 | ₩91,392 | ₩93,521 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,650 | ₩97,164 | ₩93,280 | ₩93,387 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,825 | ₩97,766 | ₩94,701 | ₩97,164 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩95,075 | ₩98,288 | ₩94,285 | ₩94,405 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩89,933 | ₩95,530 | ₩89,250 | ₩94,660 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩91,057 | ₩94,552 | ₩90,000 | ₩91,272 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩90,924 | ₩94,117 | ₩89,156 | ₩91,406 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,311 | ₩95,342 | ₩92,899 | ₩93,294 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,266 | ₩96,708 | ₩92,771 | ₩93,254 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,557 | ₩96,487 | ₩93,883 | ₩95,650 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,664 | ₩96,173 | ₩94,860 | ₩95,851 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,231 | ₩95,610 | ₩92,892 | ₩94,405 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,780 | ₩95,530 | ₩91,901 | ₩93,963 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,294 | ₩96,494 | ₩93,254 | ₩94,485 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩94,947 | ₩94,947 | ₩91,660 | ₩92,437 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩92,986 | ₩94,070 | ₩91,339 | ₩93,535 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,370 | ₩93,615 | ₩91,185 | ₩93,387 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩91,861 | ₩94,131 | ₩91,606 | ₩92,370 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,798 | ₩94,700 | ₩91,232 | ₩92,370 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,633 | ₩93,588 | ₩91,352 | ₩93,334 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,625 | ₩92,544 | ₩88,808 | ₩90,535 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,446 | ₩90,863 | ₩88,272 | ₩89,504 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩90,120 | ₩90,735 | ₩88,145 | ₩89,986 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩87,107 | ₩89,303 | ₩86,933 | ₩88,714 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩85,902 | ₩87,040 | ₩85,219 | ₩86,277 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩86,089 | ₩86,679 | ₩85,058 | ₩85,889 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,804 | ₩85,822 | ₩83,385 | ₩85,808 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩85,119 | ₩85,942 | ₩82,996 | ₩84,670 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,260 | ₩85,025 | ₩81,737 | ₩84,469 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,376 | ₩83,478 | ₩80,961 | ₩81,135 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,331 | ₩82,199 | ₩79,046 | ₩81,684 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,644 | ₩79,823 | ₩77,801 | ₩79,300 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,589 | ₩78,443 | ₩75,256 | ₩76,863 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩77,908 | ₩79,695 | ₩76,212 | ₩76,863 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩80,117 | ₩81,711 | ₩79,702 | ₩81,523 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,318 | ₩80,988 | ₩77,827 | ₩79,461 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,514 | ₩83,023 | ₩80,077 | ₩80,318 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩81,992 | ₩82,809 | ₩81,081 | ₩82,594 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,296 | ₩83,170 | ₩80,733 | ₩81,456 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩80,880 | ₩81,563 | ₩80,452 | ₩81,081 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,715 | ₩80,988 | ₩78,872 | ₩80,773 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,818 | ₩79,349 | ₩77,787 | ₩78,336 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,340 | ₩79,876 | ₩77,600 | ₩77,653 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,850 | ₩78,825 | ₩76,060 | ₩78,457 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,350 | ₩76,455 | ₩73,556 | ₩75,953 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,363 | ₩79,006 | ₩75,109 | ₩75,230 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,158 | ₩78,068 | ₩76,609 | ₩77,533 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,220 | ₩78,564 | ₩75,658 | ₩78,202 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,346 | ₩76,287 | ₩73,917 | ₩75,658 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩73,100 | ₩75,785 | ₩72,444 | ₩74,319 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,649 | ₩74,058 | ₩71,520 | ₩73,743 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,360 | ₩73,582 | ₩71,159 | ₩73,422 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,302 | ₩71,855 | ₩69,860 | ₩70,891 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,262 | ₩70,958 | ₩69,311 | ₩70,623 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,681 | ₩72,846 | ₩68,347 | ₩68,882 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,328 | ₩72,606 | ₩69,806 | ₩71,694 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,615 | ₩73,221 | ₩64,811 | ₩70,409 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,463 | ₩64,477 | ₩59,951 | ₩64,236 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,593 | ₩64,718 | ₩63,298 | ₩64,477 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,811 | ₩65,267 | ₩63,546 | ₩63,593 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,584 | ₩65,575 | ₩63,780 | ₩65,039 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩62,937 | ₩64,765 | ₩62,656 | ₩64,490 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,231 | ₩63,928 | ₩61,946 | ₩63,205 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,615 | ₩63,229 | ₩61,745 | ₩63,164 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,383 | ₩64,932 | ₩61,457 | ₩61,732 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩62,910 | ₩64,048 | ₩62,763 | ₩64,021 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,415 | ₩63,439 | ₩61,799 | ₩63,298 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,330 | ₩62,111 | ₩60,940 | ₩61,330 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,651 | ₩61,705 | ₩60,352 | ₩61,611 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,562 | ₩62,562 | ₩60,962 | ₩61,651 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,165 | ₩62,026 | ₩60,165 | ₩61,638 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩61,102 | ₩62,093 | ₩59,766 | ₩60,700 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩61,959 | ₩62,522 | ₩60,808 | ₩61,491 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,259 | ₩62,267 | ₩60,071 | ₩62,013 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,397 | ₩59,161 | ₩57,734 | ₩58,745 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,500 | ₩58,625 | ₩57,031 | ₩58,263 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩55,036 | ₩57,902 | ₩54,112 | ₩57,714 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,353 | ₩58,645 | ₩55,826 | ₩56,282 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,880 | ₩58,076 | ₩55,706 | ₩57,058 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,348 | ₩57,132 | ₩55,525 | ₩55,625 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,125 | ₩57,647 | ₩56,308 | ₩56,683 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩59,094 | ₩60,326 | ₩57,259 | ₩57,353 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,665 | ₩61,049 | ₩58,565 | ₩60,018 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,532 | ₩58,397 | ₩55,076 | ₩57,996 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,853 | ₩57,922 | ₩55,438 | ₩56,375 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,826 | ₩58,826 | ₩53,443 | ₩55,183 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,768 | ₩59,589 | ₩57,299 | ₩58,906 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩56,911 | ₩59,763 | ₩56,911 | ₩57,674 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,440 | ₩56,790 | ₩52,706 | ₩56,375 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩52,023 | ₩53,148 | ₩52,023 | ₩52,291 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,157 | ₩52,894 | ₩49,867 | ₩51,300 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,634 | ₩55,244 | ₩50,430 | ₩51,742 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,902 | ₩55,806 | ₩54,400 | ₩55,344 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,549 | ₩56,911 | ₩54,983 | ₩55,358 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,514 | ₩56,764 | ₩53,563 | ₩56,549 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,675 | ₩55,799 | ₩53,911 | ₩55,558 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,411 | ₩56,616 | ₩54,434 | ₩55,933 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,775 | ₩57,139 | ₩54,541 | ₩56,188 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩54,099 | ₩55,076 | ₩52,773 | ₩54,434 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩56,014 | ₩56,509 | ₩54,300 | ₩55,679 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,170 | ₩60,085 | ₩54,179 | ₩55,478 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩53,952 | ₩54,636 | ₩52,412 | ₩53,737 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,701 | ₩55,170 | ₩54,246 | ₩54,634 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,630 | ₩54,313 | ₩52,853 | ₩53,965 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,514 | ₩54,735 | ₩52,572 | ₩53,550 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,634 | ₩55,036 | ₩53,617 | ₩54,983 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,755 | ₩55,076 | ₩53,523 | ₩54,634 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,412 | ₩55,438 | ₩52,117 | ₩55,103 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩51,996 | ₩52,566 | ₩51,340 | ₩51,501 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,751 | ₩52,686 | ₩50,751 | ₩52,037 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,710 | ₩54,460 | ₩50,189 | ₩50,604 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩53,054 | ₩53,657 | ₩51,206 | ₩53,644 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,255 | ₩53,443 | ₩52,144 | ₩52,679 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩53,081 | ₩54,166 | ₩52,773 | ₩53,242 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,608 | ₩53,376 | ₩51,314 | ₩53,135 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,800 | ₩52,157 | ₩49,372 | ₩51,367 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,425 | ₩53,135 | ₩49,666 | ₩49,921 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,541 | ₩55,090 | ₩51,314 | ₩52,251 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,853 | ₩55,250 | ₩52,231 | ₩54,219 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,599 | ₩53,657 | ₩51,930 | ₩52,586 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,867 | ₩53,416 | ₩51,193 | ₩53,336 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,412 | ₩53,121 | ₩51,521 | ₩52,961 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,456 | ₩53,724 | ₩50,898 | ₩52,291 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,322 | ₩54,755 | ₩53,228 | ₩53,684 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,148 | ₩53,838 | ₩52,238 | ₩53,081 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,666 | ₩54,815 | ₩52,639 | ₩53,028 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,130 | ₩52,639 | ₩51,166 | ₩52,532 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,742 | ₩52,773 | ₩51,220 | ₩51,863 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,867 | ₩53,010 | ₩52,090 | ₩52,492 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,488 | ₩53,108 | ₩51,421 | ₩53,028 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,742 | ₩51,976 | ₩50,979 | ₩51,488 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,532 | ₩52,880 | ₩51,340 | ₩51,715 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩49,921 | ₩52,304 | ₩49,399 | ₩52,238 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,492 | ₩53,222 | ₩50,216 | ₩50,256 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,894 | ₩54,005 | ₩52,063 | ₩52,358 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,460 | ₩54,701 | ₩52,465 | ₩52,907 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,452 | ₩54,942 | ₩52,157 | ₩54,460 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,568 | ₩52,880 | ₩51,220 | ₩52,572 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,242 | ₩51,702 | ₩49,841 | ₩51,421 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,349 | ₩50,631 | ₩50,068 | ₩50,149 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,698 | ₩50,818 | ₩50,269 | ₩50,403 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,269 | ₩51,046 | ₩49,800 | ₩50,671 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,698 | ₩51,032 | ₩50,363 | ₩50,550 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,617 | ₩51,276 | ₩50,175 | ₩50,523 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,577 | ₩51,447 | ₩50,309 | ₩50,590 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,416 | ₩51,220 | ₩49,964 | ₩50,885 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,890 | ₩50,805 | ₩48,890 | ₩50,202 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,501 | ₩49,546 | ₩46,881 | ₩49,064 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,635 | ₩49,265 | ₩47,270 | ₩47,644 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,180 | ₩49,292 | ₩47,872 | ₩48,796 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,225 | ₩49,626 | ₩47,926 | ₩48,153 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,104 | ₩49,800 | ₩48,140 | ₩48,930 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,765 | ₩48,528 | ₩47,310 | ₩48,073 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,444 | ₩47,685 | ₩46,546 | ₩47,136 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,828 | ₩47,752 | ₩46,225 | ₩47,444 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,421 | ₩48,622 | ₩45,930 | ₩46,252 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,533 | ₩48,127 | ₩46,533 | ₩47,926 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,397 | ₩47,397 | ₩46,158 | ₩47,082 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,162 | ₩47,644 | ₩46,091 | ₩47,028 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,180 | ₩48,394 | ₩46,667 | ₩47,055 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩47,993 | ₩49,024 | ₩47,778 | ₩48,073 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩49,037 | ₩49,238 | ₩48,046 | ₩48,421 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,435 | ₩49,158 | ₩48,220 | ₩48,850 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,591 | ₩48,930 | ₩47,410 | ₩48,501 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,895 | ₩47,912 | ₩46,546 | ₩47,176 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,815 | ₩46,721 | ₩43,815 | ₩46,319 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,216 | ₩45,047 | ₩43,453 | ₩43,868 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,422 | ₩43,587 | ₩42,074 | ₩43,199 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,699 | ₩42,770 | ₩41,029 | ₩42,248 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩42,998 | ₩43,433 | ₩41,712 | ₩41,994 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,913 | ₩43,734 | ₩41,511 | ₩42,851 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩44,940 | ₩45,033 | ₩42,435 | ₩42,516 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,515 | ₩46,091 | ₩45,020 | ₩45,047 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩44,953 | ₩45,877 | ₩44,632 | ₩45,408 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,765 | ₩45,636 | ₩44,190 | ₩44,953 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,681 | ₩44,417 | ₩42,804 | ₩44,377 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩44,002 | ₩44,277 | ₩43,038 | ₩43,654 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,185 | ₩44,431 | ₩42,851 | ₩43,761 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,149 | ₩45,294 | ₩42,770 | ₩42,891 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,391 | ₩44,859 | ₩43,402 | ₩44,846 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,230 | ₩44,404 | ₩43,226 | ₩44,257 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,221 | ₩45,904 | ₩43,493 | ₩43,908 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,118 | ₩46,881 | ₩45,006 | ₩45,596 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,328 | ₩45,636 | ₩44,645 | ₩45,529 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,181 | ₩45,462 | ₩44,337 | ₩45,301 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,127 | ₩45,656 | ₩44,484 | ₩44,899 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,190 | ₩45,348 | ₩43,614 | ₩44,859 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,252 | ₩44,404 | ₩42,194 | ₩44,109 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩40,065 | ₩43,306 | ₩39,998 | ₩43,185 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩39,972 | ₩40,969 | ₩39,637 | ₩40,802 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,623 | ₩40,360 | ₩38,847 | ₩39,811 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,364 | ₩42,127 | ₩39,382 | ₩39,436 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,650 | ₩42,784 | ₩40,829 | ₩41,163 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,632 | ₩40,132 | ₩38,445 | ₩40,065 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,360 | ₩39,664 | ₩37,347 | ₩39,476 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,735 | ₩38,499 | ₩36,557 | ₩37,976 | +0.64% | 467.3만 |
|---|