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 | ₩85,535 | ₩87,306 | ₩85,173 | ₩85,495 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,495 | ₩86,561 | ₩83,993 | ₩85,388 | -0.13% | 222.2만 |
| 2026.10.07 | ₩85,294 | ₩86,957 | ₩84,932 | ₩85,576 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,462 | ₩88,044 | ₩84,462 | ₩85,509 | +1.24% | 311.8만 |
| 2026.10.05 | ₩81,149 | ₩83,510 | ₩80,546 | ₩83,161 | +2.48% | 340.1만 |
| 2026.10.02 | ₩78,104 | ₩81,055 | ₩77,729 | ₩80,814 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,811 | ₩76,978 | ₩74,979 | ₩76,803 | +1.31% | 288만 |
| 2026.09.30 | ₩74,939 | ₩76,267 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,119 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,838 | ₩76,186 | ₩74,121 | ₩74,698 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩75,221 | ₩77,380 | ₩75,080 | ₩75,838 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,596 | ₩76,468 | ₩74,429 | ₩75,905 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,496 | ₩75,677 | ₩73,598 | ₩75,140 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩75,167 | ₩76,166 | ₩74,470 | ₩74,818 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩75,247 | ₩76,522 | ₩74,865 | ₩75,851 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩76,173 | ₩76,401 | ₩74,242 | ₩74,926 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,429 | ₩77,139 | ₩74,630 | ₩76,160 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,808 | ₩80,479 | ₩75,864 | ₩75,918 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,607 | ₩80,479 | ₩78,856 | ₩79,084 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,881 | ₩81,189 | ₩78,165 | ₩78,923 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,675 | ₩81,511 | ₩77,675 | ₩80,881 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩79,198 | ₩80,344 | ₩77,897 | ₩78,775 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩82,263 | ₩83,986 | ₩77,367 | ₩77,635 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,932 | ₩84,268 | ₩81,719 | ₩83,148 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,458 | ₩84,543 | ₩81,404 | ₩83,912 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩81,163 | ₩82,826 | ₩81,163 | ₩81,458 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,444 | ₩82,457 | ₩79,110 | ₩82,397 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,352 | ₩81,257 | ₩79,097 | ₩80,814 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,534 | ₩80,358 | ₩78,460 | ₩79,352 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,815 | ₩79,231 | ₩77,528 | ₩78,333 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩81,203 | ₩82,236 | ₩79,191 | ₩79,312 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,383 | ₩84,690 | ₩81,189 | ₩81,686 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,723 | ₩82,316 | ₩76,119 | ₩82,289 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,875 | ₩80,720 | ₩75,690 | ₩76,763 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩78,239 | ₩80,666 | ₩78,131 | ₩79,795 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,438 | ₩81,350 | ₩78,869 | ₩78,963 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,654 | ₩80,646 | ₩78,480 | ₩79,848 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,680 | ₩81,029 | ₩78,359 | ₩79,580 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,479 | ₩81,581 | ₩79,392 | ₩79,808 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,745 | ₩83,041 | ₩80,210 | ₩80,988 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩80,009 | ₩83,000 | ₩79,297 | ₩82,772 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩80,210 | ₩82,356 | ₩80,210 | ₩80,787 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,957 | ₩80,821 | ₩77,139 | ₩80,049 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩82,128 | ₩83,201 | ₩76,991 | ₩77,648 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,812 | ₩84,356 | ₩82,128 | ₩82,424 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩83,081 | ₩85,039 | ₩82,048 | ₩83,738 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,483 | ₩83,818 | ₩81,189 | ₩81,283 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩84,234 | ₩86,186 | ₩82,598 | ₩84,529 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,638 | ₩85,307 | ₩79,338 | ₩84,194 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,499 | ₩82,900 | ₩77,729 | ₩81,102 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩93,181 | ₩93,959 | ₩79,486 | ₩80,090 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,670 | ₩98,299 | ₩93,892 | ₩97,755 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,580 | ₩98,184 | ₩92,886 | ₩93,047 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩96,346 | ₩97,473 | ₩93,865 | ₩97,191 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,808 | ₩98,922 | ₩95,273 | ₩96,547 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,796 | ₩98,452 | ₩95,179 | ₩97,795 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,644 | ₩94,261 | ₩91,544 | ₩93,677 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,810 | ₩97,325 | ₩93,436 | ₩93,543 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,984 | ₩97,929 | ₩94,859 | ₩97,325 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩95,233 | ₩98,452 | ₩94,442 | ₩94,562 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩90,082 | ₩95,689 | ₩89,398 | ₩94,817 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩91,209 | ₩94,710 | ₩90,149 | ₩91,424 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩91,075 | ₩94,274 | ₩89,304 | ₩91,558 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,468 | ₩95,501 | ₩93,053 | ₩93,449 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,427 | ₩96,869 | ₩92,926 | ₩93,409 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,716 | ₩96,648 | ₩94,039 | ₩95,810 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,823 | ₩96,333 | ₩95,018 | ₩96,011 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,388 | ₩95,770 | ₩93,047 | ₩94,562 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,938 | ₩95,689 | ₩92,054 | ₩94,120 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,449 | ₩96,655 | ₩93,409 | ₩94,643 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩95,106 | ₩95,106 | ₩91,813 | ₩92,591 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩93,141 | ₩94,227 | ₩91,491 | ₩93,691 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,524 | ₩93,771 | ₩91,337 | ₩93,543 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩92,014 | ₩94,287 | ₩91,759 | ₩92,524 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,953 | ₩94,857 | ₩91,383 | ₩92,524 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,786 | ₩93,744 | ₩91,504 | ₩93,489 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,774 | ₩92,698 | ₩88,956 | ₩90,686 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,594 | ₩91,015 | ₩88,419 | ₩89,653 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩90,270 | ₩90,886 | ₩88,292 | ₩90,136 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩87,252 | ₩89,452 | ₩87,078 | ₩88,862 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩86,045 | ₩87,185 | ₩85,361 | ₩86,421 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩86,233 | ₩86,823 | ₩85,200 | ₩86,032 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,945 | ₩85,965 | ₩83,523 | ₩85,951 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩85,260 | ₩86,085 | ₩83,134 | ₩84,811 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,397 | ₩85,166 | ₩81,874 | ₩84,610 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,511 | ₩83,617 | ₩81,096 | ₩81,270 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,465 | ₩82,336 | ₩79,178 | ₩81,820 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,775 | ₩79,955 | ₩77,930 | ₩79,432 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,716 | ₩78,574 | ₩75,382 | ₩76,991 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩78,037 | ₩79,828 | ₩76,339 | ₩76,991 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩80,251 | ₩81,847 | ₩79,835 | ₩81,659 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,452 | ₩81,122 | ₩77,957 | ₩79,593 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,652 | ₩83,161 | ₩80,210 | ₩80,452 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩82,128 | ₩82,947 | ₩81,216 | ₩82,732 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,431 | ₩83,309 | ₩80,868 | ₩81,592 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩81,015 | ₩81,699 | ₩80,586 | ₩81,216 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,848 | ₩81,122 | ₩79,003 | ₩80,908 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,950 | ₩79,481 | ₩77,917 | ₩78,467 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,473 | ₩80,009 | ₩77,729 | ₩77,783 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,978 | ₩78,956 | ₩76,186 | ₩78,587 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,476 | ₩76,582 | ₩73,678 | ₩76,079 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,493 | ₩79,137 | ₩75,234 | ₩75,355 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,286 | ₩78,198 | ₩76,736 | ₩77,662 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,347 | ₩78,695 | ₩75,784 | ₩78,333 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,470 | ₩76,414 | ₩74,040 | ₩75,784 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩73,222 | ₩75,911 | ₩72,565 | ₩74,443 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,772 | ₩74,181 | ₩71,639 | ₩73,866 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,478 | ₩73,705 | ₩71,277 | ₩73,544 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,419 | ₩71,975 | ₩69,976 | ₩71,009 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,379 | ₩71,076 | ₩69,426 | ₩70,741 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,800 | ₩72,967 | ₩68,460 | ₩68,997 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,446 | ₩72,727 | ₩69,922 | ₩71,814 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,724 | ₩73,343 | ₩64,919 | ₩70,526 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,571 | ₩64,584 | ₩60,050 | ₩64,343 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,699 | ₩64,826 | ₩63,404 | ₩64,584 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,919 | ₩65,375 | ₩63,652 | ₩63,699 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,691 | ₩65,684 | ₩63,887 | ₩65,147 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩63,042 | ₩64,872 | ₩62,760 | ₩64,597 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,337 | ₩64,034 | ₩62,049 | ₩63,310 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,720 | ₩63,334 | ₩61,848 | ₩63,270 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,490 | ₩65,040 | ₩61,559 | ₩61,834 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩63,015 | ₩64,155 | ₩62,867 | ₩64,128 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,518 | ₩63,545 | ₩61,901 | ₩63,404 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,432 | ₩62,214 | ₩61,042 | ₩61,432 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,754 | ₩61,808 | ₩60,453 | ₩61,714 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,666 | ₩62,666 | ₩61,063 | ₩61,754 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,265 | ₩62,129 | ₩60,265 | ₩61,740 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩61,204 | ₩62,197 | ₩59,865 | ₩60,802 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩62,062 | ₩62,626 | ₩60,909 | ₩61,593 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,359 | ₩62,371 | ₩60,171 | ₩62,116 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,495 | ₩59,259 | ₩57,831 | ₩58,843 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,596 | ₩58,723 | ₩57,126 | ₩58,360 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩55,128 | ₩57,998 | ₩54,202 | ₩57,810 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,448 | ₩58,743 | ₩55,919 | ₩56,375 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,973 | ₩58,173 | ₩55,798 | ₩57,153 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,442 | ₩57,227 | ₩55,617 | ₩55,718 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,220 | ₩57,743 | ₩56,402 | ₩56,778 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩59,192 | ₩60,426 | ₩57,354 | ₩57,448 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,763 | ₩61,150 | ₩58,662 | ₩60,118 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,624 | ₩58,495 | ₩55,168 | ₩58,092 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,946 | ₩58,018 | ₩55,530 | ₩56,469 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,924 | ₩58,924 | ₩53,532 | ₩55,275 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,864 | ₩59,688 | ₩57,395 | ₩59,004 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩57,006 | ₩59,863 | ₩57,006 | ₩57,770 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,531 | ₩56,885 | ₩52,794 | ₩56,469 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩52,110 | ₩53,237 | ₩52,110 | ₩52,378 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,244 | ₩52,982 | ₩49,950 | ₩51,386 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,725 | ₩55,336 | ₩50,514 | ₩51,828 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,994 | ₩55,899 | ₩54,491 | ₩55,436 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,644 | ₩57,006 | ₩55,074 | ₩55,450 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,605 | ₩56,858 | ₩53,652 | ₩56,644 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,766 | ₩55,892 | ₩54,001 | ₩55,651 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,503 | ₩56,711 | ₩54,524 | ₩56,027 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,866 | ₩57,234 | ₩54,632 | ₩56,281 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩54,189 | ₩55,168 | ₩52,861 | ₩54,524 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩56,107 | ₩56,603 | ₩54,390 | ₩55,772 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,262 | ₩60,185 | ₩54,269 | ₩55,570 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩54,041 | ₩54,727 | ₩52,499 | ₩53,827 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,793 | ₩55,262 | ₩54,336 | ₩54,725 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,719 | ₩54,404 | ₩52,942 | ₩54,055 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,605 | ₩54,826 | ₩52,660 | ₩53,639 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,725 | ₩55,128 | ₩53,706 | ₩55,074 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,846 | ₩55,168 | ₩53,612 | ₩54,725 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,499 | ₩55,530 | ₩52,204 | ₩55,195 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩52,083 | ₩52,653 | ₩51,426 | ₩51,587 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,836 | ₩52,774 | ₩50,836 | ₩52,123 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,800 | ₩54,551 | ₩50,272 | ₩50,688 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩53,143 | ₩53,746 | ₩51,292 | ₩53,733 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,344 | ₩53,532 | ₩52,231 | ₩52,767 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩53,170 | ₩54,256 | ₩52,861 | ₩53,330 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,694 | ₩53,465 | ₩51,399 | ₩53,223 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,883 | ₩52,244 | ₩49,454 | ₩51,453 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,512 | ₩53,223 | ₩49,749 | ₩50,004 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,632 | ₩55,181 | ₩51,399 | ₩52,338 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,942 | ₩55,342 | ₩52,318 | ₩54,310 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,687 | ₩53,746 | ₩52,016 | ₩52,673 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,955 | ₩53,505 | ₩51,278 | ₩53,424 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,499 | ₩53,210 | ₩51,607 | ₩53,049 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,545 | ₩53,813 | ₩50,983 | ₩52,378 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,411 | ₩54,846 | ₩53,317 | ₩53,773 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,237 | ₩53,927 | ₩52,325 | ₩53,170 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,754 | ₩54,907 | ₩52,727 | ₩53,116 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,217 | ₩52,727 | ₩51,251 | ₩52,620 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,828 | ₩52,861 | ₩51,305 | ₩51,949 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,955 | ₩53,098 | ₩52,177 | ₩52,579 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,573 | ₩53,196 | ₩51,506 | ₩53,116 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,828 | ₩52,063 | ₩51,064 | ₩51,573 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,620 | ₩52,968 | ₩51,426 | ₩51,801 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩50,004 | ₩52,392 | ₩49,481 | ₩52,325 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,579 | ₩53,310 | ₩50,299 | ₩50,339 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,982 | ₩54,095 | ₩52,150 | ₩52,445 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,551 | ₩54,793 | ₩52,553 | ₩52,995 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,539 | ₩55,034 | ₩52,244 | ₩54,551 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,654 | ₩52,968 | ₩51,305 | ₩52,660 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,326 | ₩51,788 | ₩49,924 | ₩51,506 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,433 | ₩50,715 | ₩50,152 | ₩50,232 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,782 | ₩50,903 | ₩50,353 | ₩50,487 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,353 | ₩51,131 | ₩49,883 | ₩50,755 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,782 | ₩51,117 | ₩50,447 | ₩50,634 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,702 | ₩51,361 | ₩50,259 | ₩50,608 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,661 | ₩51,533 | ₩50,393 | ₩50,675 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,500 | ₩51,305 | ₩50,047 | ₩50,970 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,971 | ₩50,889 | ₩48,971 | ₩50,286 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,582 | ₩49,628 | ₩46,959 | ₩49,146 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,716 | ₩49,347 | ₩47,348 | ₩47,724 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,260 | ₩49,374 | ₩47,952 | ₩48,877 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,307 | ₩49,709 | ₩48,005 | ₩48,234 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,186 | ₩49,883 | ₩48,220 | ₩49,011 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,845 | ₩48,609 | ₩47,388 | ₩48,153 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,523 | ₩47,764 | ₩46,624 | ₩47,214 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,906 | ₩47,831 | ₩46,302 | ₩47,523 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,502 | ₩48,703 | ₩46,007 | ₩46,329 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,611 | ₩48,207 | ₩46,611 | ₩48,005 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,476 | ₩47,476 | ₩46,235 | ₩47,160 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,241 | ₩47,724 | ₩46,168 | ₩47,107 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,260 | ₩48,475 | ₩46,745 | ₩47,134 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩48,073 | ₩49,105 | ₩47,858 | ₩48,153 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩49,119 | ₩49,320 | ₩48,126 | ₩48,502 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,515 | ₩49,239 | ₩48,301 | ₩48,931 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,670 | ₩49,011 | ₩47,489 | ₩48,582 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,973 | ₩47,992 | ₩46,624 | ₩47,254 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,888 | ₩46,798 | ₩43,888 | ₩46,396 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,290 | ₩45,122 | ₩43,526 | ₩43,941 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,493 | ₩43,660 | ₩42,144 | ₩43,271 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,768 | ₩42,841 | ₩41,098 | ₩42,318 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩43,069 | ₩43,505 | ₩41,782 | ₩42,063 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,983 | ₩43,807 | ₩41,581 | ₩42,922 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩45,014 | ₩45,108 | ₩42,506 | ₩42,587 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,591 | ₩46,168 | ₩45,095 | ₩45,122 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩45,028 | ₩45,953 | ₩44,706 | ₩45,484 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,840 | ₩45,712 | ₩44,263 | ₩45,028 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,754 | ₩44,491 | ₩42,875 | ₩44,451 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩44,075 | ₩44,350 | ₩43,110 | ₩43,727 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,257 | ₩44,505 | ₩42,922 | ₩43,834 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,223 | ₩45,370 | ₩42,841 | ₩42,962 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,464 | ₩44,934 | ₩43,475 | ₩44,920 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,303 | ₩44,478 | ₩43,297 | ₩44,330 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,296 | ₩45,980 | ₩43,566 | ₩43,982 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,195 | ₩46,959 | ₩45,081 | ₩45,672 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,403 | ₩45,712 | ₩44,719 | ₩45,605 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,256 | ₩45,537 | ₩44,411 | ₩45,377 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,202 | ₩45,732 | ₩44,558 | ₩44,974 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,263 | ₩45,423 | ₩43,686 | ₩44,934 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,324 | ₩44,478 | ₩42,265 | ₩44,183 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩40,132 | ₩43,378 | ₩40,065 | ₩43,257 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩40,038 | ₩41,037 | ₩39,703 | ₩40,870 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,689 | ₩40,427 | ₩38,911 | ₩39,877 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,433 | ₩42,198 | ₩39,448 | ₩39,502 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,721 | ₩42,855 | ₩40,897 | ₩41,232 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,697 | ₩40,199 | ₩38,509 | ₩40,132 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,423 | ₩39,730 | ₩37,409 | ₩39,542 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,798 | ₩38,563 | ₩36,618 | ₩38,040 | +0.64% | 467.3만 |
|---|