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 | ₩85,222 | ₩86,986 | ₩84,861 | ₩85,182 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,182 | ₩86,244 | ₩83,685 | ₩85,075 | -0.13% | 222.2만 |
| 2026.10.07 | ₩84,981 | ₩86,638 | ₩84,620 | ₩85,262 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,152 | ₩87,721 | ₩84,152 | ₩85,195 | +1.24% | 311.8만 |
| 2026.10.05 | ₩80,852 | ₩83,204 | ₩80,250 | ₩82,856 | +2.48% | 340.1만 |
| 2026.10.02 | ₩77,818 | ₩80,758 | ₩77,444 | ₩80,517 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,533 | ₩76,695 | ₩74,704 | ₩76,522 | +1.31% | 288만 |
| 2026.09.30 | ₩74,664 | ₩75,987 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,840 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,559 | ₩75,907 | ₩73,849 | ₩74,424 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩74,945 | ₩77,096 | ₩74,804 | ₩75,559 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,319 | ₩76,188 | ₩74,156 | ₩75,626 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,223 | ₩75,399 | ₩73,328 | ₩74,865 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩74,891 | ₩75,887 | ₩74,196 | ₩74,544 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩74,971 | ₩76,241 | ₩74,591 | ₩75,573 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩75,894 | ₩76,121 | ₩73,969 | ₩74,651 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,152 | ₩76,856 | ₩74,357 | ₩75,880 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,515 | ₩80,183 | ₩75,586 | ₩75,640 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,315 | ₩80,183 | ₩78,566 | ₩78,794 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,584 | ₩80,892 | ₩77,878 | ₩78,633 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,390 | ₩81,212 | ₩77,390 | ₩80,584 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩78,907 | ₩80,050 | ₩77,611 | ₩78,486 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩81,961 | ₩83,678 | ₩77,083 | ₩77,350 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,625 | ₩83,959 | ₩81,420 | ₩82,843 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,159 | ₩84,233 | ₩81,106 | ₩83,605 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩80,865 | ₩82,522 | ₩80,865 | ₩81,159 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,146 | ₩82,155 | ₩78,820 | ₩82,094 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,061 | ₩80,959 | ₩78,807 | ₩80,517 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,246 | ₩80,063 | ₩78,172 | ₩79,061 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,526 | ₩78,941 | ₩77,243 | ₩78,045 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩80,905 | ₩81,934 | ₩78,900 | ₩79,021 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,081 | ₩84,380 | ₩80,892 | ₩81,386 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,442 | ₩82,014 | ₩75,840 | ₩81,988 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,582 | ₩80,424 | ₩75,412 | ₩76,482 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩77,952 | ₩80,370 | ₩77,845 | ₩79,502 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,143 | ₩81,052 | ₩78,580 | ₩78,673 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,366 | ₩80,350 | ₩78,192 | ₩79,555 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,384 | ₩80,731 | ₩78,072 | ₩79,288 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,183 | ₩81,282 | ₩79,101 | ₩79,515 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,442 | ₩82,736 | ₩79,916 | ₩80,691 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩79,716 | ₩82,696 | ₩79,006 | ₩82,469 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩79,916 | ₩82,054 | ₩79,916 | ₩80,491 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,671 | ₩80,524 | ₩76,856 | ₩79,756 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩81,827 | ₩82,896 | ₩76,709 | ₩77,364 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,509 | ₩84,047 | ₩81,827 | ₩82,121 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩82,776 | ₩84,727 | ₩81,747 | ₩83,431 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,177 | ₩83,511 | ₩80,892 | ₩80,985 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩83,925 | ₩85,870 | ₩82,295 | ₩84,219 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,335 | ₩84,994 | ₩79,047 | ₩83,885 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,208 | ₩82,596 | ₩77,444 | ₩80,805 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩92,839 | ₩93,614 | ₩79,194 | ₩79,796 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,322 | ₩97,939 | ₩93,547 | ₩97,396 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,222 | ₩97,824 | ₩92,545 | ₩92,705 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩95,993 | ₩97,115 | ₩93,521 | ₩96,835 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,450 | ₩98,559 | ₩94,924 | ₩96,193 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,445 | ₩98,091 | ₩94,830 | ₩97,436 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,304 | ₩93,915 | ₩91,209 | ₩93,333 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,458 | ₩96,968 | ₩93,093 | ₩93,200 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,632 | ₩97,570 | ₩94,511 | ₩96,968 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩94,884 | ₩98,091 | ₩94,095 | ₩94,215 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩89,752 | ₩95,338 | ₩89,070 | ₩94,469 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩90,875 | ₩94,362 | ₩89,819 | ₩91,088 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩90,741 | ₩93,928 | ₩88,977 | ₩91,222 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,122 | ₩95,151 | ₩92,712 | ₩93,106 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,073 | ₩96,514 | ₩92,585 | ₩93,066 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,365 | ₩96,294 | ₩93,694 | ₩95,458 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,472 | ₩95,980 | ₩94,670 | ₩95,659 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,042 | ₩95,418 | ₩92,705 | ₩94,215 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,590 | ₩95,338 | ₩91,716 | ₩93,774 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,106 | ₩96,300 | ₩93,066 | ₩94,296 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩94,757 | ₩94,757 | ₩91,476 | ₩92,251 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩92,799 | ₩93,881 | ₩91,155 | ₩93,347 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,184 | ₩93,427 | ₩91,001 | ₩93,200 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩91,676 | ₩93,942 | ₩91,422 | ₩92,184 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,612 | ₩94,510 | ₩91,048 | ₩92,184 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,449 | ₩93,400 | ₩91,169 | ₩93,146 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,445 | ₩92,358 | ₩88,629 | ₩90,353 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,269 | ₩90,681 | ₩88,095 | ₩89,324 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩89,939 | ₩90,552 | ₩87,968 | ₩89,805 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩86,932 | ₩89,124 | ₩86,758 | ₩88,536 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩85,729 | ₩86,865 | ₩85,048 | ₩86,104 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩85,917 | ₩86,505 | ₩84,887 | ₩85,716 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,634 | ₩85,649 | ₩83,217 | ₩85,636 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩84,948 | ₩85,770 | ₩82,829 | ₩84,500 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,094 | ₩84,854 | ₩81,573 | ₩84,299 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,212 | ₩83,311 | ₩80,798 | ₩80,972 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,170 | ₩82,034 | ₩78,887 | ₩81,520 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,486 | ₩79,662 | ₩77,644 | ₩79,141 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,435 | ₩78,286 | ₩75,105 | ₩76,709 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩77,751 | ₩79,535 | ₩76,059 | ₩76,709 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩79,956 | ₩81,547 | ₩79,542 | ₩81,359 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,157 | ₩80,825 | ₩77,671 | ₩79,301 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,348 | ₩82,856 | ₩79,916 | ₩80,157 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩81,827 | ₩82,642 | ₩80,918 | ₩82,429 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,132 | ₩83,003 | ₩80,571 | ₩81,293 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩80,718 | ₩81,400 | ₩80,290 | ₩80,918 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,555 | ₩80,825 | ₩78,713 | ₩80,611 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,660 | ₩79,189 | ₩77,631 | ₩78,179 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,181 | ₩79,716 | ₩77,444 | ₩77,497 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,695 | ₩78,667 | ₩75,907 | ₩78,299 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,199 | ₩76,301 | ₩73,408 | ₩75,800 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,206 | ₩78,847 | ₩74,958 | ₩75,078 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,003 | ₩77,912 | ₩76,455 | ₩77,377 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,067 | ₩78,406 | ₩75,506 | ₩78,045 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,196 | ₩76,134 | ₩73,769 | ₩75,506 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩72,954 | ₩75,633 | ₩72,299 | ₩74,170 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,501 | ₩73,909 | ₩71,377 | ₩73,595 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,216 | ₩73,435 | ₩71,016 | ₩73,274 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,160 | ₩71,711 | ₩69,719 | ₩70,748 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,120 | ₩70,815 | ₩69,172 | ₩70,481 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,537 | ₩72,700 | ₩68,209 | ₩68,744 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,187 | ₩72,460 | ₩69,666 | ₩71,550 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,483 | ₩73,074 | ₩64,681 | ₩70,267 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,334 | ₩64,347 | ₩59,830 | ₩64,107 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,465 | ₩64,588 | ₩63,171 | ₩64,347 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,681 | ₩65,136 | ₩63,418 | ₩63,465 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,454 | ₩65,443 | ₩63,652 | ₩64,908 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩62,810 | ₩64,635 | ₩62,530 | ₩64,361 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,104 | ₩63,799 | ₩61,821 | ₩63,078 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,490 | ₩63,102 | ₩61,621 | ₩63,038 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,254 | ₩64,802 | ₩61,334 | ₩61,608 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩62,784 | ₩63,920 | ₩62,637 | ₩63,893 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,289 | ₩63,311 | ₩61,674 | ₩63,171 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,207 | ₩61,986 | ₩60,818 | ₩61,207 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,527 | ₩61,581 | ₩60,231 | ₩61,487 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,436 | ₩62,436 | ₩60,839 | ₩61,527 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,044 | ₩61,902 | ₩60,044 | ₩61,514 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩60,979 | ₩61,968 | ₩59,646 | ₩60,579 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩61,835 | ₩62,396 | ₩60,685 | ₩61,367 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,138 | ₩62,142 | ₩59,950 | ₩61,888 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,280 | ₩59,042 | ₩57,618 | ₩58,627 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,385 | ₩58,507 | ₩56,917 | ₩58,146 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩54,926 | ₩57,786 | ₩54,004 | ₩57,598 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,238 | ₩58,527 | ₩55,714 | ₩56,168 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,768 | ₩57,959 | ₩55,594 | ₩56,944 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,235 | ₩57,017 | ₩55,413 | ₩55,514 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,010 | ₩57,532 | ₩56,195 | ₩56,569 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩58,975 | ₩60,204 | ₩57,144 | ₩57,238 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,547 | ₩60,926 | ₩58,447 | ₩59,897 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,420 | ₩58,280 | ₩54,966 | ₩57,879 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,741 | ₩57,806 | ₩55,327 | ₩56,262 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,708 | ₩58,708 | ₩53,335 | ₩55,073 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,652 | ₩59,469 | ₩57,184 | ₩58,788 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩56,797 | ₩59,643 | ₩56,797 | ₩57,558 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,331 | ₩56,676 | ₩52,600 | ₩56,262 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩51,919 | ₩53,041 | ₩51,919 | ₩52,186 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,052 | ₩52,787 | ₩49,767 | ₩51,197 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,525 | ₩55,133 | ₩50,328 | ₩51,638 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,792 | ₩55,694 | ₩54,291 | ₩55,233 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,436 | ₩56,797 | ₩54,872 | ₩55,246 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,404 | ₩56,650 | ₩53,456 | ₩56,436 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,565 | ₩55,687 | ₩53,803 | ₩55,447 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,300 | ₩56,503 | ₩54,324 | ₩55,821 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,665 | ₩57,024 | ₩54,431 | ₩56,075 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩53,990 | ₩54,966 | ₩52,667 | ₩54,324 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩55,901 | ₩56,396 | ₩54,191 | ₩55,567 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,059 | ₩59,964 | ₩54,070 | ₩55,367 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩53,843 | ₩54,526 | ₩52,306 | ₩53,629 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,592 | ₩55,059 | ₩54,137 | ₩54,525 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,522 | ₩54,204 | ₩52,747 | ₩53,857 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,404 | ₩54,625 | ₩52,467 | ₩53,442 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,525 | ₩54,926 | ₩53,509 | ₩54,872 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,645 | ₩54,966 | ₩53,416 | ₩54,525 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,306 | ₩55,327 | ₩52,012 | ₩54,992 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩51,892 | ₩52,460 | ₩51,237 | ₩51,398 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,649 | ₩52,580 | ₩50,649 | ₩51,932 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,603 | ₩54,351 | ₩50,088 | ₩50,502 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩52,948 | ₩53,549 | ₩51,104 | ₩53,536 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,148 | ₩53,335 | ₩52,039 | ₩52,574 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩52,974 | ₩54,057 | ₩52,667 | ₩53,135 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,504 | ₩53,269 | ₩51,210 | ₩53,028 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,700 | ₩52,052 | ₩49,273 | ₩51,264 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,320 | ₩53,028 | ₩49,567 | ₩49,821 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,431 | ₩54,979 | ₩51,210 | ₩52,146 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,747 | ₩55,139 | ₩52,126 | ₩54,110 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,493 | ₩53,549 | ₩51,825 | ₩52,480 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,761 | ₩53,309 | ₩51,090 | ₩53,228 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,306 | ₩53,015 | ₩51,418 | ₩52,854 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,349 | ₩53,616 | ₩50,796 | ₩52,186 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,215 | ₩54,645 | ₩53,122 | ₩53,576 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,041 | ₩53,730 | ₩52,133 | ₩52,974 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,560 | ₩54,705 | ₩52,533 | ₩52,921 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,026 | ₩52,533 | ₩51,063 | ₩52,427 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,638 | ₩52,667 | ₩51,117 | ₩51,758 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,761 | ₩52,904 | ₩51,986 | ₩52,386 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,384 | ₩53,001 | ₩51,317 | ₩52,921 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,638 | ₩51,872 | ₩50,876 | ₩51,384 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,427 | ₩52,774 | ₩51,237 | ₩51,611 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩49,821 | ₩52,199 | ₩49,299 | ₩52,133 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,386 | ₩53,115 | ₩50,115 | ₩50,155 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,787 | ₩53,897 | ₩51,959 | ₩52,253 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,351 | ₩54,592 | ₩52,360 | ₩52,801 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,346 | ₩54,832 | ₩52,052 | ₩54,351 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,464 | ₩52,774 | ₩51,117 | ₩52,467 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,141 | ₩51,598 | ₩49,740 | ₩51,317 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,248 | ₩50,529 | ₩49,968 | ₩50,048 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,596 | ₩50,716 | ₩50,168 | ₩50,302 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,168 | ₩50,943 | ₩49,700 | ₩50,569 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,596 | ₩50,930 | ₩50,262 | ₩50,449 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,516 | ₩51,173 | ₩50,075 | ₩50,422 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,475 | ₩51,344 | ₩50,208 | ₩50,489 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,315 | ₩51,117 | ₩49,863 | ₩50,783 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,792 | ₩50,703 | ₩48,792 | ₩50,101 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,404 | ₩49,446 | ₩46,787 | ₩48,965 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,538 | ₩49,166 | ₩47,175 | ₩47,549 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,083 | ₩49,193 | ₩47,776 | ₩48,698 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,126 | ₩49,527 | ₩47,829 | ₩48,057 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,005 | ₩49,700 | ₩48,043 | ₩48,832 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,669 | ₩48,431 | ₩47,215 | ₩47,976 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,348 | ₩47,589 | ₩46,453 | ₩47,041 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,734 | ₩47,656 | ₩46,132 | ₩47,348 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,324 | ₩48,524 | ₩45,838 | ₩46,159 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,440 | ₩48,030 | ₩46,440 | ₩47,829 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,302 | ₩47,302 | ₩46,065 | ₩46,987 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,068 | ₩47,549 | ₩45,999 | ₩46,934 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,083 | ₩48,297 | ₩46,573 | ₩46,961 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩47,896 | ₩48,925 | ₩47,682 | ₩47,976 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩48,939 | ₩49,139 | ₩47,950 | ₩48,324 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,337 | ₩49,059 | ₩48,123 | ₩48,752 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,495 | ₩48,832 | ₩47,315 | ₩48,404 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,800 | ₩47,816 | ₩46,453 | ₩47,081 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,727 | ₩46,627 | ₩43,727 | ₩46,226 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,128 | ₩44,956 | ₩43,366 | ₩43,780 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,337 | ₩43,499 | ₩41,989 | ₩43,112 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,615 | ₩42,684 | ₩40,947 | ₩42,163 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩42,911 | ₩43,346 | ₩41,629 | ₩41,909 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,829 | ₩43,646 | ₩41,428 | ₩42,764 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩44,849 | ₩44,943 | ₩42,350 | ₩42,430 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,424 | ₩45,999 | ₩44,929 | ₩44,956 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩44,863 | ₩45,785 | ₩44,542 | ₩45,317 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,676 | ₩45,544 | ₩44,101 | ₩44,863 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,593 | ₩44,328 | ₩42,718 | ₩44,288 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩43,914 | ₩44,188 | ₩42,952 | ₩43,566 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,099 | ₩44,341 | ₩42,764 | ₩43,673 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,061 | ₩45,203 | ₩42,684 | ₩42,805 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,301 | ₩44,769 | ₩43,315 | ₩44,756 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,141 | ₩44,315 | ₩43,139 | ₩44,168 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,130 | ₩45,811 | ₩43,406 | ₩43,820 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,025 | ₩46,787 | ₩44,916 | ₩45,504 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,237 | ₩45,544 | ₩44,555 | ₩45,437 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,090 | ₩45,370 | ₩44,248 | ₩45,210 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,036 | ₩45,564 | ₩44,395 | ₩44,809 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,101 | ₩45,257 | ₩43,526 | ₩44,769 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,165 | ₩44,315 | ₩42,110 | ₩44,021 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩39,985 | ₩43,219 | ₩39,918 | ₩43,099 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩39,891 | ₩40,887 | ₩39,557 | ₩40,720 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,544 | ₩40,279 | ₩38,769 | ₩39,731 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,281 | ₩42,043 | ₩39,303 | ₩39,357 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,564 | ₩42,698 | ₩40,747 | ₩41,081 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,555 | ₩40,052 | ₩38,368 | ₩39,985 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,285 | ₩39,584 | ₩37,272 | ₩39,397 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,659 | ₩38,421 | ₩36,483 | ₩37,900 | +0.64% | 467.3만 |
|---|