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 | ₩85,285 | ₩87,050 | ₩84,924 | ₩85,245 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,245 | ₩86,308 | ₩83,747 | ₩85,138 | -0.13% | 222.2만 |
| 2026.10.07 | ₩85,044 | ₩86,702 | ₩84,683 | ₩85,325 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,215 | ₩87,786 | ₩84,215 | ₩85,258 | +1.24% | 311.8만 |
| 2026.10.05 | ₩80,911 | ₩83,265 | ₩80,310 | ₩82,918 | +2.48% | 340.1만 |
| 2026.10.02 | ₩77,876 | ₩80,818 | ₩77,501 | ₩80,577 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,589 | ₩76,752 | ₩74,760 | ₩76,578 | +1.31% | 288만 |
| 2026.09.30 | ₩74,719 | ₩76,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,896 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,615 | ₩75,963 | ₩73,904 | ₩74,479 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩75,000 | ₩77,153 | ₩74,860 | ₩75,615 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,375 | ₩76,244 | ₩74,211 | ₩75,682 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,278 | ₩75,455 | ₩73,382 | ₩74,920 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩74,947 | ₩75,943 | ₩74,251 | ₩74,599 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩75,027 | ₩76,298 | ₩74,646 | ₩75,629 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩75,950 | ₩76,177 | ₩74,024 | ₩74,706 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,208 | ₩76,913 | ₩74,412 | ₩75,936 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,574 | ₩80,243 | ₩75,642 | ₩75,696 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,374 | ₩80,243 | ₩78,625 | ₩78,852 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,644 | ₩80,952 | ₩77,936 | ₩78,691 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,448 | ₩81,273 | ₩77,448 | ₩80,644 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩78,966 | ₩80,109 | ₩77,668 | ₩78,544 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩82,022 | ₩83,740 | ₩77,140 | ₩77,408 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,687 | ₩84,021 | ₩81,480 | ₩82,904 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,219 | ₩84,295 | ₩81,166 | ₩83,666 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩80,925 | ₩82,583 | ₩80,925 | ₩81,219 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,206 | ₩82,215 | ₩78,879 | ₩82,155 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,119 | ₩81,018 | ₩78,865 | ₩80,577 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,304 | ₩80,122 | ₩78,230 | ₩79,119 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,584 | ₩78,999 | ₩77,301 | ₩78,103 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩80,965 | ₩81,995 | ₩78,959 | ₩79,079 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,142 | ₩84,442 | ₩80,952 | ₩81,446 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,498 | ₩82,075 | ₩75,896 | ₩82,048 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,641 | ₩80,484 | ₩75,468 | ₩76,538 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩78,009 | ₩80,430 | ₩77,902 | ₩79,561 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,203 | ₩81,112 | ₩78,638 | ₩78,732 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,424 | ₩80,410 | ₩78,250 | ₩79,614 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,443 | ₩80,791 | ₩78,130 | ₩79,347 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,243 | ₩81,342 | ₩79,160 | ₩79,574 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,503 | ₩82,797 | ₩79,975 | ₩80,751 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩79,775 | ₩82,757 | ₩79,065 | ₩82,530 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩79,975 | ₩82,115 | ₩79,975 | ₩80,550 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,729 | ₩80,584 | ₩76,913 | ₩79,815 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩81,888 | ₩82,958 | ₩76,766 | ₩77,421 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,570 | ₩84,109 | ₩81,888 | ₩82,182 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩82,837 | ₩84,790 | ₩81,808 | ₩83,493 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,239 | ₩83,573 | ₩80,952 | ₩81,045 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩83,987 | ₩85,933 | ₩82,356 | ₩84,282 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,396 | ₩85,057 | ₩79,106 | ₩83,947 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,267 | ₩82,657 | ₩77,501 | ₩80,865 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩92,908 | ₩93,683 | ₩79,253 | ₩79,855 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,392 | ₩98,011 | ₩93,617 | ₩97,468 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,294 | ₩97,896 | ₩92,614 | ₩92,774 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩96,064 | ₩97,187 | ₩93,590 | ₩96,907 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,522 | ₩98,632 | ₩94,994 | ₩96,265 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,516 | ₩98,164 | ₩94,900 | ₩97,508 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,373 | ₩93,984 | ₩91,276 | ₩93,403 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,529 | ₩97,040 | ₩93,162 | ₩93,269 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,703 | ₩97,642 | ₩94,581 | ₩97,040 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩94,954 | ₩98,164 | ₩94,165 | ₩94,285 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩89,818 | ₩95,409 | ₩89,136 | ₩94,539 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩90,942 | ₩94,432 | ₩89,885 | ₩91,156 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩90,808 | ₩93,998 | ₩89,043 | ₩91,290 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,192 | ₩95,221 | ₩92,781 | ₩93,175 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,144 | ₩96,586 | ₩92,654 | ₩93,135 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,435 | ₩96,365 | ₩93,764 | ₩95,529 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,542 | ₩96,051 | ₩94,740 | ₩95,730 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,111 | ₩95,489 | ₩92,774 | ₩94,285 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,660 | ₩95,409 | ₩91,784 | ₩93,844 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,175 | ₩96,372 | ₩93,135 | ₩94,366 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩94,827 | ₩94,827 | ₩91,544 | ₩92,319 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩92,868 | ₩93,951 | ₩91,223 | ₩93,416 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,252 | ₩93,496 | ₩91,069 | ₩93,269 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩91,744 | ₩94,011 | ₩91,490 | ₩92,252 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,680 | ₩94,580 | ₩91,116 | ₩92,252 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,517 | ₩93,469 | ₩91,236 | ₩93,215 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,511 | ₩92,426 | ₩88,695 | ₩90,420 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,334 | ₩90,748 | ₩88,160 | ₩89,390 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩90,006 | ₩90,620 | ₩88,033 | ₩89,872 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩86,997 | ₩89,190 | ₩86,823 | ₩88,601 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩85,793 | ₩86,930 | ₩85,111 | ₩86,167 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩85,980 | ₩86,569 | ₩84,950 | ₩85,780 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,696 | ₩85,713 | ₩83,279 | ₩85,699 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩85,011 | ₩85,833 | ₩82,891 | ₩84,563 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,155 | ₩84,917 | ₩81,634 | ₩84,362 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,273 | ₩83,372 | ₩80,858 | ₩81,032 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,229 | ₩82,095 | ₩78,946 | ₩81,580 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,544 | ₩79,721 | ₩77,702 | ₩79,200 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,491 | ₩78,344 | ₩75,161 | ₩76,766 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩77,809 | ₩79,594 | ₩76,116 | ₩76,766 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩80,015 | ₩81,607 | ₩79,601 | ₩81,420 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,216 | ₩80,885 | ₩77,729 | ₩79,360 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,409 | ₩82,918 | ₩79,975 | ₩80,216 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩81,888 | ₩82,704 | ₩80,978 | ₩82,490 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,192 | ₩83,065 | ₩80,631 | ₩81,353 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩80,778 | ₩81,460 | ₩80,350 | ₩80,978 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,614 | ₩80,885 | ₩78,772 | ₩80,671 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,718 | ₩79,248 | ₩77,688 | ₩78,237 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,240 | ₩79,775 | ₩77,501 | ₩77,555 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,752 | ₩78,725 | ₩75,963 | ₩78,357 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,254 | ₩76,358 | ₩73,462 | ₩75,856 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,263 | ₩78,905 | ₩75,014 | ₩75,134 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,060 | ₩77,969 | ₩76,512 | ₩77,434 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,124 | ₩78,464 | ₩75,562 | ₩78,103 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,251 | ₩76,191 | ₩73,823 | ₩75,562 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩73,008 | ₩75,689 | ₩72,352 | ₩74,225 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,556 | ₩73,964 | ₩71,429 | ₩73,650 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,269 | ₩73,489 | ₩71,068 | ₩73,329 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,212 | ₩71,764 | ₩69,771 | ₩70,801 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,172 | ₩70,868 | ₩69,223 | ₩70,533 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,590 | ₩72,753 | ₩68,260 | ₩68,795 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,239 | ₩72,514 | ₩69,718 | ₩71,603 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,532 | ₩73,128 | ₩64,729 | ₩70,319 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,381 | ₩64,395 | ₩59,875 | ₩64,154 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,512 | ₩64,636 | ₩63,218 | ₩64,395 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,729 | ₩65,184 | ₩63,465 | ₩63,512 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,502 | ₩65,492 | ₩63,699 | ₩64,957 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩62,857 | ₩64,682 | ₩62,576 | ₩64,408 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,151 | ₩63,847 | ₩61,867 | ₩63,124 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,536 | ₩63,148 | ₩61,667 | ₩63,084 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,301 | ₩64,850 | ₩61,379 | ₩61,653 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩62,830 | ₩63,967 | ₩62,683 | ₩63,940 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,335 | ₩63,358 | ₩61,720 | ₩63,218 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,252 | ₩62,032 | ₩60,863 | ₩61,252 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,573 | ₩61,626 | ₩60,276 | ₩61,533 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,482 | ₩62,482 | ₩60,884 | ₩61,573 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,088 | ₩61,947 | ₩60,088 | ₩61,560 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩61,025 | ₩62,014 | ₩59,690 | ₩60,623 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩61,881 | ₩62,442 | ₩60,730 | ₩61,412 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,182 | ₩62,188 | ₩59,995 | ₩61,934 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,323 | ₩59,085 | ₩57,661 | ₩58,671 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,427 | ₩58,550 | ₩56,959 | ₩58,189 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩54,966 | ₩57,828 | ₩54,044 | ₩57,641 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,280 | ₩58,571 | ₩55,755 | ₩56,210 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,809 | ₩58,002 | ₩55,635 | ₩56,986 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,277 | ₩57,059 | ₩55,454 | ₩55,555 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,053 | ₩57,574 | ₩56,237 | ₩56,611 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩59,019 | ₩60,249 | ₩57,186 | ₩57,280 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,591 | ₩60,971 | ₩58,490 | ₩59,941 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,461 | ₩58,323 | ₩55,006 | ₩57,922 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,782 | ₩57,848 | ₩55,368 | ₩56,304 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,751 | ₩58,751 | ₩53,375 | ₩55,113 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,695 | ₩59,513 | ₩57,226 | ₩58,831 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩56,839 | ₩59,687 | ₩56,839 | ₩57,601 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,371 | ₩56,718 | ₩52,639 | ₩56,304 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩51,957 | ₩53,081 | ₩51,957 | ₩52,225 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,091 | ₩52,827 | ₩49,804 | ₩51,235 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,565 | ₩55,174 | ₩50,366 | ₩51,676 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,833 | ₩55,735 | ₩54,331 | ₩55,274 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,478 | ₩56,839 | ₩54,913 | ₩55,287 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,445 | ₩56,692 | ₩53,495 | ₩56,478 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,605 | ₩55,729 | ₩53,843 | ₩55,488 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,341 | ₩56,544 | ₩54,364 | ₩55,862 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,706 | ₩57,066 | ₩54,471 | ₩56,116 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩54,030 | ₩55,006 | ₩52,706 | ₩54,364 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩55,943 | ₩56,437 | ₩54,231 | ₩55,608 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,100 | ₩60,008 | ₩54,110 | ₩55,408 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩53,883 | ₩54,566 | ₩52,345 | ₩53,669 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,632 | ₩55,100 | ₩54,177 | ₩54,565 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,562 | ₩54,244 | ₩52,786 | ₩53,896 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,445 | ₩54,665 | ₩52,506 | ₩53,482 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,565 | ₩54,966 | ₩53,549 | ₩54,913 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,685 | ₩55,006 | ₩53,455 | ₩54,565 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,345 | ₩55,368 | ₩52,051 | ₩55,033 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩51,930 | ₩52,499 | ₩51,275 | ₩51,436 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,687 | ₩52,619 | ₩50,687 | ₩51,971 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,642 | ₩54,391 | ₩50,125 | ₩50,540 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩52,987 | ₩53,589 | ₩51,141 | ₩53,575 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,188 | ₩53,375 | ₩52,078 | ₩52,613 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩53,014 | ₩54,097 | ₩52,706 | ₩53,174 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,543 | ₩53,308 | ₩51,248 | ₩53,067 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,737 | ₩52,091 | ₩49,309 | ₩51,302 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,358 | ₩53,067 | ₩49,603 | ₩49,858 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,471 | ₩55,020 | ₩51,248 | ₩52,185 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,786 | ₩55,180 | ₩52,165 | ₩54,151 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,532 | ₩53,589 | ₩51,864 | ₩52,519 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,800 | ₩53,348 | ₩51,128 | ₩53,268 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,345 | ₩53,054 | ₩51,456 | ₩52,893 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,388 | ₩53,656 | ₩50,834 | ₩52,225 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,254 | ₩54,685 | ₩53,161 | ₩53,616 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,081 | ₩53,769 | ₩52,171 | ₩53,014 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,599 | ₩54,746 | ₩52,572 | ₩52,960 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,064 | ₩52,572 | ₩51,101 | ₩52,465 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,676 | ₩52,706 | ₩51,155 | ₩51,797 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,800 | ₩52,943 | ₩52,024 | ₩52,425 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,422 | ₩53,040 | ₩51,355 | ₩52,960 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,676 | ₩51,910 | ₩50,914 | ₩51,422 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,465 | ₩52,813 | ₩51,275 | ₩51,650 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩49,858 | ₩52,238 | ₩49,336 | ₩52,171 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,425 | ₩53,154 | ₩50,152 | ₩50,192 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,827 | ₩53,937 | ₩51,997 | ₩52,292 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,391 | ₩54,632 | ₩52,399 | ₩52,840 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,385 | ₩54,873 | ₩52,091 | ₩54,391 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,503 | ₩52,813 | ₩51,155 | ₩52,506 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,178 | ₩51,636 | ₩49,777 | ₩51,355 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,285 | ₩50,566 | ₩50,005 | ₩50,085 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,633 | ₩50,754 | ₩50,205 | ₩50,339 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,205 | ₩50,981 | ₩49,737 | ₩50,606 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,633 | ₩50,968 | ₩50,299 | ₩50,486 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,553 | ₩51,211 | ₩50,112 | ₩50,459 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,513 | ₩51,382 | ₩50,245 | ₩50,526 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,352 | ₩51,155 | ₩49,900 | ₩50,820 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,828 | ₩50,740 | ₩48,828 | ₩50,138 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,440 | ₩49,483 | ₩46,822 | ₩49,002 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,574 | ₩49,202 | ₩47,210 | ₩47,584 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,119 | ₩49,229 | ₩47,811 | ₩48,734 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,162 | ₩49,563 | ₩47,865 | ₩48,092 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,042 | ₩49,737 | ₩48,079 | ₩48,868 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,704 | ₩48,467 | ₩47,250 | ₩48,012 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,383 | ₩47,624 | ₩46,487 | ₩47,076 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,768 | ₩47,691 | ₩46,166 | ₩47,383 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,360 | ₩48,560 | ₩45,872 | ₩46,193 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,474 | ₩48,065 | ₩46,474 | ₩47,865 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,337 | ₩47,337 | ₩46,099 | ₩47,022 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,103 | ₩47,584 | ₩46,033 | ₩46,969 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,119 | ₩48,333 | ₩46,608 | ₩46,996 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩47,932 | ₩48,961 | ₩47,718 | ₩48,012 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩48,975 | ₩49,175 | ₩47,985 | ₩48,360 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,373 | ₩49,095 | ₩48,159 | ₩48,788 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,530 | ₩48,868 | ₩47,350 | ₩48,440 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,835 | ₩47,851 | ₩46,487 | ₩47,116 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,759 | ₩46,661 | ₩43,759 | ₩46,260 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,160 | ₩44,989 | ₩43,398 | ₩43,813 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,368 | ₩43,532 | ₩42,020 | ₩43,144 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,646 | ₩42,716 | ₩40,977 | ₩42,194 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩42,943 | ₩43,378 | ₩41,659 | ₩41,940 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,860 | ₩43,679 | ₩41,459 | ₩42,796 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩44,882 | ₩44,976 | ₩42,382 | ₩42,462 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,458 | ₩46,033 | ₩44,963 | ₩44,989 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩44,896 | ₩45,819 | ₩44,575 | ₩45,351 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,709 | ₩45,578 | ₩44,134 | ₩44,896 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,625 | ₩44,361 | ₩42,749 | ₩44,321 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩43,946 | ₩44,220 | ₩42,983 | ₩43,599 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,131 | ₩44,374 | ₩42,796 | ₩43,706 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,093 | ₩45,237 | ₩42,716 | ₩42,836 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,334 | ₩44,802 | ₩43,347 | ₩44,789 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,174 | ₩44,348 | ₩43,171 | ₩44,200 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,163 | ₩45,845 | ₩43,438 | ₩43,853 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,059 | ₩46,822 | ₩44,949 | ₩45,538 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,270 | ₩45,578 | ₩44,588 | ₩45,471 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,123 | ₩45,404 | ₩44,281 | ₩45,244 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,070 | ₩45,598 | ₩44,428 | ₩44,842 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,134 | ₩45,290 | ₩43,558 | ₩44,802 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,197 | ₩44,348 | ₩42,141 | ₩44,053 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩40,014 | ₩43,251 | ₩39,948 | ₩43,131 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩39,921 | ₩40,917 | ₩39,586 | ₩40,750 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,573 | ₩40,309 | ₩38,797 | ₩39,760 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,312 | ₩42,074 | ₩39,332 | ₩39,386 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,596 | ₩42,729 | ₩40,777 | ₩41,111 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,583 | ₩40,081 | ₩38,396 | ₩40,014 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,313 | ₩39,613 | ₩37,300 | ₩39,426 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,687 | ₩38,450 | ₩36,510 | ₩37,928 | +0.64% | 467.3만 |
|---|