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 | ₩85,297 | ₩87,063 | ₩84,936 | ₩85,257 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,257 | ₩86,321 | ₩83,759 | ₩85,150 | -0.13% | 222.2만 |
| 2026.10.07 | ₩85,057 | ₩86,715 | ₩84,696 | ₩85,338 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,227 | ₩87,799 | ₩84,227 | ₩85,271 | +1.24% | 311.8만 |
| 2026.10.05 | ₩80,924 | ₩83,278 | ₩80,322 | ₩82,930 | +2.48% | 340.1만 |
| 2026.10.02 | ₩77,887 | ₩80,830 | ₩77,513 | ₩80,589 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,600 | ₩76,764 | ₩74,771 | ₩76,590 | +1.31% | 288만 |
| 2026.09.30 | ₩74,731 | ₩76,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,908 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,627 | ₩75,975 | ₩73,915 | ₩74,490 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩75,011 | ₩77,165 | ₩74,871 | ₩75,627 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,386 | ₩76,255 | ₩74,222 | ₩75,694 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,289 | ₩75,466 | ₩73,393 | ₩74,931 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩74,958 | ₩75,954 | ₩74,262 | ₩74,610 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩75,038 | ₩76,309 | ₩74,657 | ₩75,640 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩75,961 | ₩76,189 | ₩74,035 | ₩74,717 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,219 | ₩76,924 | ₩74,423 | ₩75,948 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,586 | ₩80,255 | ₩75,654 | ₩75,707 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,385 | ₩80,255 | ₩78,636 | ₩78,864 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,656 | ₩80,964 | ₩77,947 | ₩78,703 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,459 | ₩81,285 | ₩77,459 | ₩80,656 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩78,977 | ₩80,121 | ₩77,680 | ₩78,556 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩82,034 | ₩83,753 | ₩77,152 | ₩77,419 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,699 | ₩84,033 | ₩81,492 | ₩82,917 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,231 | ₩84,308 | ₩81,178 | ₩83,679 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩80,937 | ₩82,596 | ₩80,937 | ₩81,231 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,218 | ₩82,228 | ₩78,890 | ₩82,168 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,131 | ₩81,031 | ₩78,877 | ₩80,589 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,315 | ₩80,134 | ₩78,242 | ₩79,131 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,596 | ₩79,011 | ₩77,312 | ₩78,115 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩80,977 | ₩82,007 | ₩78,971 | ₩79,091 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,154 | ₩84,455 | ₩80,964 | ₩81,459 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,510 | ₩82,087 | ₩75,908 | ₩82,061 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,653 | ₩80,496 | ₩75,480 | ₩76,550 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩78,021 | ₩80,442 | ₩77,914 | ₩79,573 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,215 | ₩81,124 | ₩78,650 | ₩78,743 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,436 | ₩80,422 | ₩78,262 | ₩79,626 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,455 | ₩80,803 | ₩78,141 | ₩79,359 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,255 | ₩81,354 | ₩79,171 | ₩79,586 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,515 | ₩82,810 | ₩79,987 | ₩80,763 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩79,787 | ₩82,769 | ₩79,076 | ₩82,542 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩79,987 | ₩82,127 | ₩79,987 | ₩80,562 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,740 | ₩80,596 | ₩76,924 | ₩79,827 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩81,900 | ₩82,970 | ₩76,777 | ₩77,433 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,582 | ₩84,122 | ₩81,900 | ₩82,194 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩82,850 | ₩84,803 | ₩81,820 | ₩83,505 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,251 | ₩83,585 | ₩80,964 | ₩81,057 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩84,000 | ₩85,946 | ₩82,368 | ₩84,294 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,408 | ₩85,070 | ₩79,118 | ₩83,960 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,278 | ₩82,669 | ₩77,513 | ₩80,877 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩92,922 | ₩93,697 | ₩79,265 | ₩79,867 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,406 | ₩98,026 | ₩93,631 | ₩97,483 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,309 | ₩97,911 | ₩92,627 | ₩92,788 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩96,078 | ₩97,202 | ₩93,604 | ₩96,921 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,536 | ₩98,647 | ₩95,008 | ₩96,279 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,530 | ₩98,178 | ₩94,915 | ₩97,523 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,387 | ₩93,998 | ₩91,290 | ₩93,417 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,543 | ₩97,055 | ₩93,176 | ₩93,283 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,717 | ₩97,657 | ₩94,595 | ₩97,055 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩94,968 | ₩98,178 | ₩94,179 | ₩94,299 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩89,832 | ₩95,423 | ₩89,150 | ₩94,554 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩90,955 | ₩94,447 | ₩89,899 | ₩91,169 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩90,822 | ₩94,012 | ₩89,056 | ₩91,303 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,206 | ₩95,236 | ₩92,795 | ₩93,189 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,159 | ₩96,600 | ₩92,668 | ₩93,149 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,450 | ₩96,379 | ₩93,778 | ₩95,543 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,557 | ₩96,065 | ₩94,754 | ₩95,744 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,126 | ₩95,503 | ₩92,788 | ₩94,299 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,674 | ₩95,423 | ₩91,798 | ₩93,858 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,189 | ₩96,386 | ₩93,149 | ₩94,380 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩94,841 | ₩94,841 | ₩91,557 | ₩92,333 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩92,882 | ₩93,965 | ₩91,236 | ₩93,430 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,266 | ₩93,510 | ₩91,083 | ₩93,283 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩91,758 | ₩94,025 | ₩91,504 | ₩92,266 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,694 | ₩94,594 | ₩91,129 | ₩92,266 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,531 | ₩93,483 | ₩91,250 | ₩93,229 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,524 | ₩92,440 | ₩88,708 | ₩90,434 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,347 | ₩90,761 | ₩88,173 | ₩89,404 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩90,019 | ₩90,633 | ₩88,046 | ₩89,885 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩87,010 | ₩89,203 | ₩86,836 | ₩88,615 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩85,806 | ₩86,943 | ₩85,124 | ₩86,180 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩85,993 | ₩86,582 | ₩84,963 | ₩85,792 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,709 | ₩85,725 | ₩83,291 | ₩85,712 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩85,023 | ₩85,846 | ₩82,903 | ₩84,575 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,168 | ₩84,930 | ₩81,646 | ₩84,375 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,285 | ₩83,385 | ₩80,870 | ₩81,044 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,241 | ₩82,107 | ₩78,957 | ₩81,592 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,556 | ₩79,733 | ₩77,713 | ₩79,211 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,503 | ₩78,355 | ₩75,172 | ₩76,777 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩77,820 | ₩79,606 | ₩76,127 | ₩76,777 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩80,027 | ₩81,619 | ₩79,613 | ₩81,432 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,228 | ₩80,897 | ₩77,740 | ₩79,372 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,422 | ₩82,930 | ₩79,987 | ₩80,228 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩81,900 | ₩82,716 | ₩80,990 | ₩82,502 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,204 | ₩83,077 | ₩80,643 | ₩81,365 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩80,790 | ₩81,472 | ₩80,362 | ₩80,990 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,626 | ₩80,897 | ₩78,783 | ₩80,683 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,730 | ₩79,260 | ₩77,700 | ₩78,248 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,252 | ₩79,787 | ₩77,513 | ₩77,566 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,764 | ₩78,737 | ₩75,975 | ₩78,369 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,266 | ₩76,369 | ₩73,473 | ₩75,868 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,275 | ₩78,917 | ₩75,025 | ₩75,145 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,071 | ₩77,981 | ₩76,523 | ₩77,446 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,135 | ₩78,476 | ₩75,573 | ₩78,115 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,262 | ₩76,202 | ₩73,834 | ₩75,573 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩73,018 | ₩75,700 | ₩72,363 | ₩74,236 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,567 | ₩73,975 | ₩71,440 | ₩73,661 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,280 | ₩73,500 | ₩71,079 | ₩73,340 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,223 | ₩71,775 | ₩69,782 | ₩70,811 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,183 | ₩70,878 | ₩69,233 | ₩70,544 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,601 | ₩72,764 | ₩68,270 | ₩68,805 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,250 | ₩72,525 | ₩69,728 | ₩71,614 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,541 | ₩73,139 | ₩64,739 | ₩70,330 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,391 | ₩64,404 | ₩59,883 | ₩64,164 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,522 | ₩64,645 | ₩63,227 | ₩64,404 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,739 | ₩65,194 | ₩63,475 | ₩63,522 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,511 | ₩65,501 | ₩63,709 | ₩64,966 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩62,866 | ₩64,692 | ₩62,585 | ₩64,418 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,161 | ₩63,856 | ₩61,876 | ₩63,134 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,545 | ₩63,158 | ₩61,676 | ₩63,094 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,311 | ₩64,859 | ₩61,388 | ₩61,662 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩62,840 | ₩63,976 | ₩62,692 | ₩63,950 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,345 | ₩63,368 | ₩61,729 | ₩63,227 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,261 | ₩62,041 | ₩60,872 | ₩61,261 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,582 | ₩61,636 | ₩60,285 | ₩61,542 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,492 | ₩62,492 | ₩60,893 | ₩61,582 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,097 | ₩61,957 | ₩60,097 | ₩61,569 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩61,034 | ₩62,024 | ₩59,699 | ₩60,633 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩61,890 | ₩62,452 | ₩60,740 | ₩61,422 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,191 | ₩62,197 | ₩60,004 | ₩61,943 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,332 | ₩59,094 | ₩57,670 | ₩58,680 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,436 | ₩58,559 | ₩56,968 | ₩58,198 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩54,975 | ₩57,837 | ₩54,052 | ₩57,650 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,289 | ₩58,579 | ₩55,764 | ₩56,218 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,817 | ₩58,011 | ₩55,643 | ₩56,994 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,285 | ₩57,068 | ₩55,463 | ₩55,563 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,061 | ₩57,583 | ₩56,245 | ₩56,620 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩59,027 | ₩60,258 | ₩57,195 | ₩57,289 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,599 | ₩60,980 | ₩58,499 | ₩59,950 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,469 | ₩58,332 | ₩55,015 | ₩57,931 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,790 | ₩57,857 | ₩55,376 | ₩56,312 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,760 | ₩58,760 | ₩53,383 | ₩55,122 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,703 | ₩59,522 | ₩57,235 | ₩58,840 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩56,847 | ₩59,696 | ₩56,847 | ₩57,610 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,379 | ₩56,727 | ₩52,647 | ₩56,312 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩51,965 | ₩53,089 | ₩51,965 | ₩52,232 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,099 | ₩52,834 | ₩49,811 | ₩51,243 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,573 | ₩55,182 | ₩50,373 | ₩51,684 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,841 | ₩55,744 | ₩54,339 | ₩55,282 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,486 | ₩56,847 | ₩54,921 | ₩55,296 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,453 | ₩56,700 | ₩53,503 | ₩56,486 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,613 | ₩55,737 | ₩53,851 | ₩55,496 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,349 | ₩56,553 | ₩54,373 | ₩55,871 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,714 | ₩57,075 | ₩54,480 | ₩56,125 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩54,038 | ₩55,015 | ₩52,714 | ₩54,373 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩55,951 | ₩56,446 | ₩54,239 | ₩55,617 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,108 | ₩60,017 | ₩54,118 | ₩55,416 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩53,891 | ₩54,575 | ₩52,353 | ₩53,677 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,640 | ₩55,108 | ₩54,185 | ₩54,573 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,570 | ₩54,252 | ₩52,794 | ₩53,904 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,453 | ₩54,674 | ₩52,513 | ₩53,490 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,573 | ₩54,975 | ₩53,557 | ₩54,921 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,694 | ₩55,015 | ₩53,463 | ₩54,573 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,353 | ₩55,376 | ₩52,059 | ₩55,041 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩51,938 | ₩52,507 | ₩51,283 | ₩51,443 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,694 | ₩52,627 | ₩50,694 | ₩51,978 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,650 | ₩54,399 | ₩50,132 | ₩50,547 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩52,995 | ₩53,597 | ₩51,149 | ₩53,583 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,196 | ₩53,383 | ₩52,085 | ₩52,620 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩53,022 | ₩54,105 | ₩52,714 | ₩53,182 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,550 | ₩53,316 | ₩51,256 | ₩53,075 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,745 | ₩52,099 | ₩49,317 | ₩51,310 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,366 | ₩53,075 | ₩49,611 | ₩49,865 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,480 | ₩55,028 | ₩51,256 | ₩52,192 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,794 | ₩55,189 | ₩52,172 | ₩54,159 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,540 | ₩53,597 | ₩51,871 | ₩52,527 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,808 | ₩53,356 | ₩51,136 | ₩53,276 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,353 | ₩53,062 | ₩51,463 | ₩52,901 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,396 | ₩53,664 | ₩50,841 | ₩52,232 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,262 | ₩54,694 | ₩53,169 | ₩53,624 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,089 | ₩53,777 | ₩52,179 | ₩53,022 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,607 | ₩54,754 | ₩52,580 | ₩52,968 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,072 | ₩52,580 | ₩51,109 | ₩52,473 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,684 | ₩52,714 | ₩51,162 | ₩51,804 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,808 | ₩52,951 | ₩52,032 | ₩52,433 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,430 | ₩53,048 | ₩51,363 | ₩52,968 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,684 | ₩51,918 | ₩50,922 | ₩51,430 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,473 | ₩52,821 | ₩51,283 | ₩51,657 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩49,865 | ₩52,246 | ₩49,343 | ₩52,179 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,433 | ₩53,162 | ₩50,159 | ₩50,199 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,834 | ₩53,945 | ₩52,005 | ₩52,299 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,399 | ₩54,640 | ₩52,406 | ₩52,848 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,393 | ₩54,881 | ₩52,099 | ₩54,399 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,510 | ₩52,821 | ₩51,162 | ₩52,513 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,186 | ₩51,644 | ₩49,785 | ₩51,363 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,293 | ₩50,574 | ₩50,012 | ₩50,092 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,641 | ₩50,761 | ₩50,213 | ₩50,347 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,213 | ₩50,989 | ₩49,745 | ₩50,614 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,641 | ₩50,975 | ₩50,306 | ₩50,494 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,561 | ₩51,219 | ₩50,119 | ₩50,467 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,520 | ₩51,390 | ₩50,253 | ₩50,534 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,360 | ₩51,162 | ₩49,908 | ₩50,828 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,835 | ₩50,748 | ₩48,835 | ₩50,146 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,447 | ₩49,490 | ₩46,829 | ₩49,009 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,581 | ₩49,210 | ₩47,217 | ₩47,591 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,126 | ₩49,236 | ₩47,818 | ₩48,741 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,169 | ₩49,571 | ₩47,872 | ₩48,099 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,049 | ₩49,745 | ₩48,086 | ₩48,875 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,711 | ₩48,474 | ₩47,257 | ₩48,019 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,390 | ₩47,631 | ₩46,494 | ₩47,083 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,775 | ₩47,698 | ₩46,173 | ₩47,390 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,367 | ₩48,568 | ₩45,879 | ₩46,200 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,481 | ₩48,073 | ₩46,481 | ₩47,872 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,344 | ₩47,344 | ₩46,106 | ₩47,029 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,110 | ₩47,591 | ₩46,040 | ₩46,976 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,126 | ₩48,340 | ₩46,615 | ₩47,003 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩47,939 | ₩48,969 | ₩47,725 | ₩48,019 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩48,982 | ₩49,183 | ₩47,992 | ₩48,367 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,380 | ₩49,103 | ₩48,166 | ₩48,795 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,538 | ₩48,875 | ₩47,357 | ₩48,447 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,842 | ₩47,859 | ₩46,494 | ₩47,123 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,766 | ₩46,668 | ₩43,766 | ₩46,267 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,167 | ₩44,996 | ₩43,404 | ₩43,819 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,375 | ₩43,538 | ₩42,027 | ₩43,150 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,652 | ₩42,722 | ₩40,983 | ₩42,201 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩42,950 | ₩43,384 | ₩41,666 | ₩41,947 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,866 | ₩43,685 | ₩41,465 | ₩42,803 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩44,889 | ₩44,983 | ₩42,388 | ₩42,468 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,464 | ₩46,040 | ₩44,969 | ₩44,996 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩44,903 | ₩45,825 | ₩44,582 | ₩45,357 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,715 | ₩45,585 | ₩44,140 | ₩44,903 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,632 | ₩44,368 | ₩42,756 | ₩44,327 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩43,953 | ₩44,227 | ₩42,990 | ₩43,605 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,137 | ₩44,381 | ₩42,803 | ₩43,712 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,100 | ₩45,244 | ₩42,722 | ₩42,843 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,341 | ₩44,809 | ₩43,354 | ₩44,796 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,180 | ₩44,354 | ₩43,177 | ₩44,207 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,170 | ₩45,852 | ₩43,445 | ₩43,859 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,066 | ₩46,829 | ₩44,956 | ₩45,545 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,277 | ₩45,585 | ₩44,595 | ₩45,478 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,130 | ₩45,411 | ₩44,287 | ₩45,250 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,076 | ₩45,605 | ₩44,434 | ₩44,849 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,140 | ₩45,297 | ₩43,565 | ₩44,809 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,204 | ₩44,354 | ₩42,147 | ₩44,060 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩40,020 | ₩43,257 | ₩39,954 | ₩43,137 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩39,927 | ₩40,923 | ₩39,592 | ₩40,756 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,579 | ₩40,315 | ₩38,803 | ₩39,766 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,318 | ₩42,080 | ₩39,338 | ₩39,392 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,602 | ₩42,736 | ₩40,783 | ₩41,117 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,589 | ₩40,087 | ₩38,402 | ₩40,020 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,318 | ₩39,619 | ₩37,305 | ₩39,432 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,693 | ₩38,455 | ₩36,516 | ₩37,934 | +0.64% | 467.3만 |
|---|