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 | ₩85,280 | ₩87,045 | ₩84,919 | ₩85,240 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,240 | ₩86,303 | ₩83,742 | ₩85,133 | -0.13% | 222.2만 |
| 2026.10.07 | ₩85,039 | ₩86,697 | ₩84,678 | ₩85,320 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,210 | ₩87,780 | ₩84,210 | ₩85,253 | +1.24% | 311.8만 |
| 2026.10.05 | ₩80,907 | ₩83,260 | ₩80,305 | ₩82,913 | +2.48% | 340.1만 |
| 2026.10.02 | ₩77,871 | ₩80,813 | ₩77,497 | ₩80,572 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,584 | ₩76,748 | ₩74,755 | ₩76,574 | +1.31% | 288만 |
| 2026.09.30 | ₩74,715 | ₩76,039 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,892 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,611 | ₩75,959 | ₩73,899 | ₩74,474 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩74,996 | ₩77,149 | ₩74,855 | ₩75,611 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,370 | ₩76,239 | ₩74,207 | ₩75,678 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,274 | ₩75,450 | ₩73,378 | ₩74,916 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩74,942 | ₩75,939 | ₩74,247 | ₩74,595 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩75,023 | ₩76,293 | ₩74,641 | ₩75,624 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩75,945 | ₩76,173 | ₩74,020 | ₩74,702 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,203 | ₩76,908 | ₩74,407 | ₩75,932 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,569 | ₩80,238 | ₩75,638 | ₩75,691 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,369 | ₩80,238 | ₩78,620 | ₩78,847 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,639 | ₩80,947 | ₩77,931 | ₩78,687 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,443 | ₩81,268 | ₩77,443 | ₩80,639 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩78,961 | ₩80,104 | ₩77,664 | ₩78,540 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩82,017 | ₩83,735 | ₩77,135 | ₩77,403 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,682 | ₩84,016 | ₩81,475 | ₩82,899 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,214 | ₩84,290 | ₩81,161 | ₩83,661 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩80,920 | ₩82,578 | ₩80,920 | ₩81,214 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,201 | ₩82,211 | ₩78,874 | ₩82,150 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,115 | ₩81,014 | ₩78,861 | ₩80,572 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,299 | ₩80,118 | ₩78,225 | ₩79,115 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,580 | ₩78,994 | ₩77,296 | ₩78,098 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩80,960 | ₩81,990 | ₩78,954 | ₩79,075 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,137 | ₩84,437 | ₩80,947 | ₩81,442 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,494 | ₩82,070 | ₩75,892 | ₩82,043 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,636 | ₩80,479 | ₩75,464 | ₩76,534 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩78,005 | ₩80,425 | ₩77,898 | ₩79,556 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,198 | ₩81,107 | ₩78,633 | ₩78,727 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,419 | ₩80,405 | ₩78,245 | ₩79,609 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,439 | ₩80,786 | ₩78,125 | ₩79,342 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,238 | ₩81,337 | ₩79,155 | ₩79,569 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,498 | ₩82,792 | ₩79,971 | ₩80,746 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩79,770 | ₩82,752 | ₩79,060 | ₩82,525 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩79,971 | ₩82,110 | ₩79,971 | ₩80,546 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,724 | ₩80,579 | ₩76,908 | ₩79,810 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩81,883 | ₩82,953 | ₩76,761 | ₩77,416 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,565 | ₩84,104 | ₩81,883 | ₩82,177 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩82,832 | ₩84,785 | ₩81,803 | ₩83,488 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,234 | ₩83,568 | ₩80,947 | ₩81,040 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩83,982 | ₩85,928 | ₩82,351 | ₩84,277 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,391 | ₩85,052 | ₩79,101 | ₩83,942 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,262 | ₩82,652 | ₩77,497 | ₩80,860 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩92,902 | ₩93,678 | ₩79,248 | ₩79,850 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,387 | ₩98,005 | ₩93,611 | ₩97,462 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,289 | ₩97,890 | ₩92,608 | ₩92,769 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩96,058 | ₩97,182 | ₩93,584 | ₩96,901 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,516 | ₩98,626 | ₩94,988 | ₩96,259 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,510 | ₩98,158 | ₩94,895 | ₩97,503 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,367 | ₩93,979 | ₩91,271 | ₩93,397 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,523 | ₩97,034 | ₩93,156 | ₩93,263 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,697 | ₩97,636 | ₩94,575 | ₩97,034 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩94,948 | ₩98,158 | ₩94,159 | ₩94,280 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩89,813 | ₩95,403 | ₩89,131 | ₩94,534 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩90,936 | ₩94,427 | ₩89,880 | ₩91,150 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩90,803 | ₩93,992 | ₩89,037 | ₩91,284 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,186 | ₩95,216 | ₩92,775 | ₩93,170 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,138 | ₩96,580 | ₩92,648 | ₩93,130 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,430 | ₩96,359 | ₩93,758 | ₩95,523 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,537 | ₩96,045 | ₩94,734 | ₩95,724 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,106 | ₩95,483 | ₩92,769 | ₩94,280 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,654 | ₩95,403 | ₩91,779 | ₩93,838 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,170 | ₩96,366 | ₩93,130 | ₩94,360 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩94,821 | ₩94,821 | ₩91,538 | ₩92,314 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩92,862 | ₩93,945 | ₩91,217 | ₩93,410 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,247 | ₩93,491 | ₩91,063 | ₩93,263 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩91,739 | ₩94,006 | ₩91,485 | ₩92,247 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,675 | ₩94,574 | ₩91,110 | ₩92,247 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,511 | ₩93,464 | ₩91,231 | ₩93,210 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,505 | ₩92,421 | ₩88,690 | ₩90,415 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,329 | ₩90,742 | ₩88,155 | ₩89,385 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩90,000 | ₩90,614 | ₩88,028 | ₩89,867 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩86,991 | ₩89,185 | ₩86,818 | ₩88,596 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩85,788 | ₩86,925 | ₩85,106 | ₩86,162 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩85,975 | ₩86,563 | ₩84,945 | ₩85,774 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,691 | ₩85,708 | ₩83,274 | ₩85,694 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩85,005 | ₩85,828 | ₩82,886 | ₩84,557 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,150 | ₩84,912 | ₩81,629 | ₩84,357 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,268 | ₩83,367 | ₩80,853 | ₩81,027 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,225 | ₩82,090 | ₩78,941 | ₩81,575 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,540 | ₩79,716 | ₩77,697 | ₩79,195 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,487 | ₩78,339 | ₩75,156 | ₩76,761 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩77,804 | ₩79,589 | ₩76,111 | ₩76,761 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩80,011 | ₩81,602 | ₩79,596 | ₩81,415 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,211 | ₩80,880 | ₩77,724 | ₩79,355 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,404 | ₩82,913 | ₩79,971 | ₩80,211 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩81,883 | ₩82,699 | ₩80,974 | ₩82,485 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,187 | ₩83,060 | ₩80,626 | ₩81,348 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩80,773 | ₩81,455 | ₩80,345 | ₩80,974 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,609 | ₩80,880 | ₩78,767 | ₩80,666 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,713 | ₩79,243 | ₩77,684 | ₩78,232 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,235 | ₩79,770 | ₩77,497 | ₩77,550 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,748 | ₩78,720 | ₩75,959 | ₩78,352 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,250 | ₩76,353 | ₩73,458 | ₩75,852 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,259 | ₩78,901 | ₩75,009 | ₩75,130 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,055 | ₩77,965 | ₩76,507 | ₩77,430 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,119 | ₩78,459 | ₩75,557 | ₩78,098 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,247 | ₩76,186 | ₩73,819 | ₩75,557 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩73,003 | ₩75,684 | ₩72,348 | ₩74,220 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,552 | ₩73,959 | ₩71,425 | ₩73,645 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,265 | ₩73,485 | ₩71,064 | ₩73,324 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,208 | ₩71,760 | ₩69,767 | ₩70,797 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,168 | ₩70,864 | ₩69,219 | ₩70,529 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,586 | ₩72,749 | ₩68,256 | ₩68,791 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,235 | ₩72,510 | ₩69,713 | ₩71,599 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,528 | ₩73,124 | ₩64,725 | ₩70,315 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,378 | ₩64,391 | ₩59,871 | ₩64,150 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,508 | ₩64,632 | ₩63,214 | ₩64,391 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,725 | ₩65,180 | ₩63,462 | ₩63,508 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,498 | ₩65,488 | ₩63,696 | ₩64,953 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩62,853 | ₩64,679 | ₩62,572 | ₩64,404 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,147 | ₩63,843 | ₩61,863 | ₩63,121 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,532 | ₩63,145 | ₩61,663 | ₩63,080 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,297 | ₩64,846 | ₩61,375 | ₩61,650 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩62,826 | ₩63,963 | ₩62,679 | ₩63,936 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,332 | ₩63,355 | ₩61,716 | ₩63,214 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,248 | ₩62,028 | ₩60,859 | ₩61,248 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,569 | ₩61,623 | ₩60,272 | ₩61,529 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,479 | ₩62,479 | ₩60,881 | ₩61,569 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,085 | ₩61,944 | ₩60,085 | ₩61,556 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩61,021 | ₩62,011 | ₩59,686 | ₩60,620 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩61,877 | ₩62,439 | ₩60,727 | ₩61,409 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,179 | ₩62,184 | ₩59,991 | ₩61,930 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,320 | ₩59,082 | ₩57,658 | ₩58,667 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,424 | ₩58,547 | ₩56,956 | ₩58,186 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩54,963 | ₩57,825 | ₩54,040 | ₩57,638 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,277 | ₩58,567 | ₩55,752 | ₩56,207 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,806 | ₩57,999 | ₩55,632 | ₩56,982 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,274 | ₩57,056 | ₩55,451 | ₩55,551 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,049 | ₩57,571 | ₩56,233 | ₩56,608 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩59,015 | ₩60,245 | ₩57,183 | ₩57,277 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,587 | ₩60,968 | ₩58,487 | ₩59,938 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,458 | ₩58,320 | ₩55,003 | ₩57,918 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,779 | ₩57,845 | ₩55,364 | ₩56,300 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,748 | ₩58,748 | ₩53,372 | ₩55,110 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,691 | ₩59,510 | ₩57,223 | ₩58,828 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩56,835 | ₩59,684 | ₩56,835 | ₩57,598 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,368 | ₩56,715 | ₩52,636 | ₩56,300 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩51,954 | ₩53,077 | ₩51,954 | ₩52,222 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,088 | ₩52,823 | ₩49,801 | ₩51,232 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,562 | ₩55,170 | ₩50,363 | ₩51,673 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,829 | ₩55,732 | ₩54,328 | ₩55,271 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,474 | ₩56,835 | ₩54,910 | ₩55,284 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,441 | ₩56,688 | ₩53,492 | ₩56,474 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,602 | ₩55,725 | ₩53,840 | ₩55,485 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,337 | ₩56,541 | ₩54,361 | ₩55,859 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,702 | ₩57,063 | ₩54,468 | ₩56,113 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩54,027 | ₩55,003 | ₩52,703 | ₩54,361 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩55,939 | ₩56,434 | ₩54,228 | ₩55,605 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,097 | ₩60,005 | ₩54,107 | ₩55,404 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩53,880 | ₩54,563 | ₩52,342 | ₩53,666 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,629 | ₩55,097 | ₩54,174 | ₩54,562 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,559 | ₩54,241 | ₩52,783 | ₩53,893 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,441 | ₩54,662 | ₩52,502 | ₩53,479 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,562 | ₩54,963 | ₩53,545 | ₩54,910 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,682 | ₩55,003 | ₩53,452 | ₩54,562 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,342 | ₩55,364 | ₩52,048 | ₩55,030 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩51,927 | ₩52,496 | ₩51,272 | ₩51,433 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,684 | ₩52,616 | ₩50,684 | ₩51,967 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,639 | ₩54,388 | ₩50,122 | ₩50,537 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩52,984 | ₩53,586 | ₩51,138 | ₩53,572 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,184 | ₩53,372 | ₩52,074 | ₩52,609 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩53,011 | ₩54,094 | ₩52,703 | ₩53,171 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,540 | ₩53,305 | ₩51,245 | ₩53,064 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,734 | ₩52,088 | ₩49,306 | ₩51,299 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,355 | ₩53,064 | ₩49,600 | ₩49,855 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,468 | ₩55,017 | ₩51,245 | ₩52,181 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,783 | ₩55,177 | ₩52,161 | ₩54,147 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,529 | ₩53,586 | ₩51,860 | ₩52,516 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,797 | ₩53,345 | ₩51,125 | ₩53,265 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,342 | ₩53,051 | ₩51,453 | ₩52,890 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,385 | ₩53,652 | ₩50,831 | ₩52,222 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,251 | ₩54,682 | ₩53,158 | ₩53,612 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,077 | ₩53,766 | ₩52,168 | ₩53,011 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,596 | ₩54,742 | ₩52,569 | ₩52,957 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,061 | ₩52,569 | ₩51,098 | ₩52,462 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,673 | ₩52,703 | ₩51,152 | ₩51,794 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,797 | ₩52,940 | ₩52,021 | ₩52,422 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,419 | ₩53,037 | ₩51,352 | ₩52,957 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,673 | ₩51,907 | ₩50,911 | ₩51,419 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,462 | ₩52,810 | ₩51,272 | ₩51,647 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩49,855 | ₩52,235 | ₩49,333 | ₩52,168 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,422 | ₩53,151 | ₩50,149 | ₩50,189 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,823 | ₩53,933 | ₩51,994 | ₩52,288 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,388 | ₩54,629 | ₩52,395 | ₩52,837 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,382 | ₩54,869 | ₩52,088 | ₩54,388 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,499 | ₩52,810 | ₩51,152 | ₩52,502 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,175 | ₩51,633 | ₩49,774 | ₩51,352 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,282 | ₩50,563 | ₩50,002 | ₩50,082 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,630 | ₩50,751 | ₩50,202 | ₩50,336 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,202 | ₩50,978 | ₩49,734 | ₩50,603 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,630 | ₩50,965 | ₩50,296 | ₩50,483 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,550 | ₩51,208 | ₩50,109 | ₩50,456 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,510 | ₩51,379 | ₩50,242 | ₩50,523 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,349 | ₩51,152 | ₩49,897 | ₩50,817 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,825 | ₩50,737 | ₩48,825 | ₩50,135 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,437 | ₩49,480 | ₩46,819 | ₩48,999 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,571 | ₩49,199 | ₩47,207 | ₩47,581 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,116 | ₩49,226 | ₩47,808 | ₩48,731 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,159 | ₩49,560 | ₩47,862 | ₩48,089 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,039 | ₩49,734 | ₩48,076 | ₩48,865 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,701 | ₩48,464 | ₩47,247 | ₩48,009 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,381 | ₩47,621 | ₩46,485 | ₩47,073 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,765 | ₩47,688 | ₩46,164 | ₩47,381 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,357 | ₩48,557 | ₩45,869 | ₩46,190 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,471 | ₩48,063 | ₩46,471 | ₩47,862 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,334 | ₩47,334 | ₩46,097 | ₩47,019 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,100 | ₩47,581 | ₩46,030 | ₩46,966 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,116 | ₩48,330 | ₩46,605 | ₩46,993 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩47,929 | ₩48,959 | ₩47,715 | ₩48,009 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩48,972 | ₩49,173 | ₩47,982 | ₩48,357 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,370 | ₩49,092 | ₩48,156 | ₩48,785 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,528 | ₩48,865 | ₩47,347 | ₩48,437 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,832 | ₩47,849 | ₩46,485 | ₩47,113 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,756 | ₩46,658 | ₩43,756 | ₩46,257 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,158 | ₩44,987 | ₩43,395 | ₩43,810 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,366 | ₩43,529 | ₩42,018 | ₩43,141 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,644 | ₩42,713 | ₩40,975 | ₩42,192 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩42,941 | ₩43,375 | ₩41,657 | ₩41,938 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,857 | ₩43,676 | ₩41,456 | ₩42,794 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩44,880 | ₩44,973 | ₩42,379 | ₩42,459 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,455 | ₩46,030 | ₩44,960 | ₩44,987 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩44,893 | ₩45,816 | ₩44,572 | ₩45,348 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,706 | ₩45,575 | ₩44,131 | ₩44,893 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,623 | ₩44,358 | ₩42,747 | ₩44,318 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩43,944 | ₩44,218 | ₩42,981 | ₩43,596 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,128 | ₩44,372 | ₩42,794 | ₩43,703 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,091 | ₩45,234 | ₩42,713 | ₩42,834 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,331 | ₩44,800 | ₩43,345 | ₩44,786 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,171 | ₩44,345 | ₩43,168 | ₩44,198 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,161 | ₩45,843 | ₩43,436 | ₩43,850 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,057 | ₩46,819 | ₩44,947 | ₩45,535 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,268 | ₩45,575 | ₩44,586 | ₩45,468 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,121 | ₩45,401 | ₩44,278 | ₩45,241 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,067 | ₩45,595 | ₩44,425 | ₩44,840 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,131 | ₩45,288 | ₩43,556 | ₩44,800 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,195 | ₩44,345 | ₩42,138 | ₩44,051 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩40,012 | ₩43,248 | ₩39,945 | ₩43,128 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩39,918 | ₩40,915 | ₩39,584 | ₩40,748 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,571 | ₩40,306 | ₩38,795 | ₩39,758 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,309 | ₩42,071 | ₩39,330 | ₩39,383 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,593 | ₩42,727 | ₩40,774 | ₩41,109 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,581 | ₩40,079 | ₩38,394 | ₩40,012 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,311 | ₩39,611 | ₩37,297 | ₩39,424 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,685 | ₩38,447 | ₩36,508 | ₩37,926 | +0.64% | 467.3만 |
|---|