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 | ₩85,549 | ₩87,320 | ₩85,187 | ₩85,509 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,509 | ₩86,576 | ₩84,007 | ₩85,402 | -0.13% | 222.2만 |
| 2026.10.07 | ₩85,308 | ₩86,971 | ₩84,946 | ₩85,590 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,476 | ₩88,058 | ₩84,476 | ₩85,523 | +1.24% | 311.8만 |
| 2026.10.05 | ₩81,163 | ₩83,524 | ₩80,559 | ₩83,175 | +2.48% | 340.1만 |
| 2026.10.02 | ₩78,117 | ₩81,069 | ₩77,742 | ₩80,827 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,823 | ₩76,990 | ₩74,992 | ₩76,816 | +1.31% | 288만 |
| 2026.09.30 | ₩74,951 | ₩76,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,132 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,850 | ₩76,199 | ₩74,133 | ₩74,710 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩75,233 | ₩77,393 | ₩75,092 | ₩75,850 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,609 | ₩76,481 | ₩74,442 | ₩75,917 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,509 | ₩75,689 | ₩73,610 | ₩75,153 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩75,179 | ₩76,179 | ₩74,482 | ₩74,831 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩75,260 | ₩76,534 | ₩74,877 | ₩75,864 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩76,185 | ₩76,414 | ₩74,254 | ₩74,938 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,441 | ₩77,151 | ₩74,643 | ₩76,172 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,821 | ₩80,492 | ₩75,877 | ₩75,931 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,620 | ₩80,492 | ₩78,869 | ₩79,097 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,894 | ₩81,203 | ₩78,178 | ₩78,936 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,688 | ₩81,525 | ₩77,688 | ₩80,894 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩79,211 | ₩80,358 | ₩77,909 | ₩78,788 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩82,276 | ₩84,000 | ₩77,379 | ₩77,648 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,946 | ₩84,282 | ₩81,733 | ₩83,161 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,471 | ₩84,557 | ₩81,417 | ₩83,926 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩81,176 | ₩82,839 | ₩81,176 | ₩81,471 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,458 | ₩82,471 | ₩79,123 | ₩82,410 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,365 | ₩81,270 | ₩79,110 | ₩80,827 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,547 | ₩80,371 | ₩78,473 | ₩79,365 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,828 | ₩79,244 | ₩77,540 | ₩78,345 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩81,216 | ₩82,249 | ₩79,204 | ₩79,325 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,397 | ₩84,704 | ₩81,203 | ₩81,699 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,736 | ₩82,330 | ₩76,132 | ₩82,303 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,888 | ₩80,733 | ₩75,703 | ₩76,776 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩78,251 | ₩80,680 | ₩78,144 | ₩79,808 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,452 | ₩81,364 | ₩78,882 | ₩78,976 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,667 | ₩80,659 | ₩78,493 | ₩79,861 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,693 | ₩81,042 | ₩78,372 | ₩79,593 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,492 | ₩81,595 | ₩79,405 | ₩79,821 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,759 | ₩83,054 | ₩80,223 | ₩81,002 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩80,022 | ₩83,014 | ₩79,310 | ₩82,786 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩80,223 | ₩82,370 | ₩80,223 | ₩80,800 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,970 | ₩80,834 | ₩77,151 | ₩80,063 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩82,142 | ₩83,215 | ₩77,004 | ₩77,661 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,826 | ₩84,370 | ₩82,142 | ₩82,437 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩83,094 | ₩85,053 | ₩82,061 | ₩83,752 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,497 | ₩83,832 | ₩81,203 | ₩81,297 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩84,248 | ₩86,200 | ₩82,611 | ₩84,543 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,652 | ₩85,321 | ₩79,352 | ₩84,208 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,512 | ₩82,913 | ₩77,742 | ₩81,116 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩93,196 | ₩93,974 | ₩79,499 | ₩80,103 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,685 | ₩98,315 | ₩93,907 | ₩97,771 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,596 | ₩98,200 | ₩92,901 | ₩93,062 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩96,362 | ₩97,489 | ₩93,880 | ₩97,207 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,824 | ₩98,938 | ₩95,289 | ₩96,563 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,812 | ₩98,468 | ₩95,195 | ₩97,811 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,659 | ₩94,276 | ₩91,559 | ₩93,692 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,825 | ₩97,341 | ₩93,451 | ₩93,558 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩96,000 | ₩97,945 | ₩94,874 | ₩97,341 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩95,249 | ₩98,468 | ₩94,457 | ₩94,578 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩90,097 | ₩95,705 | ₩89,413 | ₩94,833 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩91,224 | ₩94,725 | ₩90,164 | ₩91,439 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩91,090 | ₩94,289 | ₩89,319 | ₩91,573 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,484 | ₩95,517 | ₩93,069 | ₩93,464 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,443 | ₩96,885 | ₩92,941 | ₩93,424 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,732 | ₩96,664 | ₩94,055 | ₩95,825 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,839 | ₩96,349 | ₩95,034 | ₩96,027 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,403 | ₩95,785 | ₩93,062 | ₩94,578 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,953 | ₩95,705 | ₩92,069 | ₩94,135 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,464 | ₩96,671 | ₩93,424 | ₩94,658 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩95,121 | ₩95,121 | ₩91,828 | ₩92,606 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩93,156 | ₩94,242 | ₩91,506 | ₩93,706 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,539 | ₩93,786 | ₩91,351 | ₩93,558 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩92,029 | ₩94,303 | ₩91,774 | ₩92,539 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,968 | ₩94,873 | ₩91,398 | ₩92,539 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,801 | ₩93,760 | ₩91,519 | ₩93,505 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,789 | ₩92,713 | ₩88,970 | ₩90,701 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,608 | ₩91,030 | ₩88,434 | ₩89,668 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩90,285 | ₩90,901 | ₩88,306 | ₩90,151 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩87,267 | ₩89,467 | ₩87,092 | ₩88,876 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩86,059 | ₩87,199 | ₩85,375 | ₩86,435 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩86,247 | ₩86,837 | ₩85,214 | ₩86,046 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,959 | ₩85,979 | ₩83,537 | ₩85,965 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩85,274 | ₩86,099 | ₩83,148 | ₩84,825 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,410 | ₩85,180 | ₩81,887 | ₩84,624 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,525 | ₩83,631 | ₩81,109 | ₩81,283 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,478 | ₩82,350 | ₩79,191 | ₩81,833 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,788 | ₩79,969 | ₩77,943 | ₩79,445 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,729 | ₩78,587 | ₩75,394 | ₩77,004 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩78,050 | ₩79,841 | ₩76,352 | ₩77,004 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩80,264 | ₩81,860 | ₩79,848 | ₩81,672 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,465 | ₩81,136 | ₩77,970 | ₩79,606 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,665 | ₩83,175 | ₩80,223 | ₩80,465 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩82,142 | ₩82,960 | ₩81,230 | ₩82,746 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,444 | ₩83,322 | ₩80,881 | ₩81,605 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩81,028 | ₩81,713 | ₩80,599 | ₩81,230 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,861 | ₩81,136 | ₩79,016 | ₩80,921 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,962 | ₩79,494 | ₩77,929 | ₩78,480 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,486 | ₩80,022 | ₩77,742 | ₩77,795 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,990 | ₩78,969 | ₩76,199 | ₩78,600 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,488 | ₩76,595 | ₩73,690 | ₩76,092 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,506 | ₩79,150 | ₩75,246 | ₩75,367 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,299 | ₩78,211 | ₩76,749 | ₩77,675 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,360 | ₩78,708 | ₩75,796 | ₩78,345 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,482 | ₩76,427 | ₩74,052 | ₩75,796 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩73,234 | ₩75,924 | ₩72,577 | ₩74,455 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,784 | ₩74,193 | ₩71,651 | ₩73,878 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,490 | ₩73,717 | ₩71,289 | ₩73,556 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,430 | ₩71,986 | ₩69,988 | ₩71,021 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,390 | ₩71,088 | ₩69,438 | ₩70,752 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,812 | ₩72,979 | ₩68,472 | ₩69,008 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,457 | ₩72,739 | ₩69,934 | ₩71,826 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,735 | ₩73,355 | ₩64,930 | ₩70,538 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,581 | ₩64,595 | ₩60,060 | ₩64,353 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,709 | ₩64,836 | ₩63,414 | ₩64,595 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,930 | ₩65,386 | ₩63,662 | ₩63,709 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,702 | ₩65,695 | ₩63,897 | ₩65,158 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩63,052 | ₩64,883 | ₩62,770 | ₩64,608 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,347 | ₩64,045 | ₩62,059 | ₩63,320 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,730 | ₩63,344 | ₩61,858 | ₩63,280 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,501 | ₩65,051 | ₩61,570 | ₩61,845 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩63,025 | ₩64,165 | ₩62,878 | ₩64,139 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,529 | ₩63,555 | ₩61,912 | ₩63,414 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,442 | ₩62,224 | ₩61,052 | ₩61,442 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,764 | ₩61,818 | ₩60,463 | ₩61,724 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,676 | ₩62,676 | ₩61,073 | ₩61,764 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,275 | ₩62,140 | ₩60,275 | ₩61,751 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩61,214 | ₩62,207 | ₩59,875 | ₩60,812 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩62,073 | ₩62,636 | ₩60,919 | ₩61,603 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,369 | ₩62,381 | ₩60,181 | ₩62,126 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,504 | ₩59,269 | ₩57,840 | ₩58,853 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,605 | ₩58,732 | ₩57,136 | ₩58,370 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩55,137 | ₩58,008 | ₩54,211 | ₩57,820 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,458 | ₩58,752 | ₩55,928 | ₩56,385 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,982 | ₩58,182 | ₩55,808 | ₩57,163 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,452 | ₩57,236 | ₩55,627 | ₩55,727 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,230 | ₩57,753 | ₩56,411 | ₩56,787 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩59,202 | ₩60,436 | ₩57,364 | ₩57,458 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,772 | ₩61,160 | ₩58,672 | ₩60,127 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,633 | ₩58,504 | ₩55,177 | ₩58,102 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,955 | ₩58,028 | ₩55,539 | ₩56,478 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,933 | ₩58,933 | ₩53,540 | ₩55,284 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,874 | ₩59,698 | ₩57,404 | ₩59,014 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩57,015 | ₩59,872 | ₩57,015 | ₩57,780 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,540 | ₩56,894 | ₩52,803 | ₩56,478 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩52,118 | ₩53,245 | ₩52,118 | ₩52,387 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,253 | ₩52,990 | ₩49,959 | ₩51,394 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,734 | ₩55,345 | ₩50,522 | ₩51,837 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩55,003 | ₩55,908 | ₩54,500 | ₩55,445 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,653 | ₩57,015 | ₩55,083 | ₩55,459 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,614 | ₩56,867 | ₩53,661 | ₩56,653 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,775 | ₩55,902 | ₩54,010 | ₩55,660 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,513 | ₩56,720 | ₩54,533 | ₩56,036 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,875 | ₩57,243 | ₩54,641 | ₩56,291 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩54,198 | ₩55,177 | ₩52,870 | ₩54,533 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩56,116 | ₩56,613 | ₩54,399 | ₩55,781 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,271 | ₩60,194 | ₩54,278 | ₩55,580 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩54,050 | ₩54,736 | ₩52,507 | ₩53,836 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,801 | ₩55,271 | ₩54,345 | ₩54,734 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,728 | ₩54,412 | ₩52,950 | ₩54,064 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,614 | ₩54,835 | ₩52,668 | ₩53,648 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,734 | ₩55,137 | ₩53,715 | ₩55,083 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,855 | ₩55,177 | ₩53,621 | ₩54,734 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,507 | ₩55,539 | ₩52,212 | ₩55,204 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩52,092 | ₩52,662 | ₩51,434 | ₩51,595 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,844 | ₩52,782 | ₩50,844 | ₩52,132 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,809 | ₩54,560 | ₩50,281 | ₩50,696 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩53,151 | ₩53,755 | ₩51,300 | ₩53,742 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,353 | ₩53,540 | ₩52,239 | ₩52,776 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩53,178 | ₩54,265 | ₩52,870 | ₩53,339 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,703 | ₩53,473 | ₩51,407 | ₩53,232 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,891 | ₩52,253 | ₩49,462 | ₩51,461 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,521 | ₩53,232 | ₩49,757 | ₩50,012 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,641 | ₩55,191 | ₩51,407 | ₩52,347 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,950 | ₩55,352 | ₩52,326 | ₩54,319 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,695 | ₩53,755 | ₩52,025 | ₩52,682 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,964 | ₩53,514 | ₩51,287 | ₩53,433 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,507 | ₩53,218 | ₩51,615 | ₩53,058 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,554 | ₩53,822 | ₩50,992 | ₩52,387 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,420 | ₩54,855 | ₩53,326 | ₩53,782 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,245 | ₩53,936 | ₩52,333 | ₩53,178 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,762 | ₩54,916 | ₩52,736 | ₩53,125 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,226 | ₩52,736 | ₩51,260 | ₩52,628 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,837 | ₩52,870 | ₩51,314 | ₩51,957 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,964 | ₩53,107 | ₩52,186 | ₩52,588 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,582 | ₩53,205 | ₩51,515 | ₩53,125 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,837 | ₩52,071 | ₩51,072 | ₩51,582 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,628 | ₩52,977 | ₩51,434 | ₩51,810 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩50,012 | ₩52,400 | ₩49,489 | ₩52,333 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,588 | ₩53,319 | ₩50,307 | ₩50,348 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,990 | ₩54,104 | ₩52,159 | ₩52,454 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,560 | ₩54,801 | ₩52,561 | ₩53,004 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,548 | ₩55,043 | ₩52,253 | ₩54,560 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,662 | ₩52,977 | ₩51,314 | ₩52,668 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,334 | ₩51,796 | ₩49,932 | ₩51,515 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,442 | ₩50,723 | ₩50,160 | ₩50,240 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,790 | ₩50,911 | ₩50,361 | ₩50,495 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,361 | ₩51,139 | ₩49,891 | ₩50,763 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,790 | ₩51,126 | ₩50,455 | ₩50,643 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,710 | ₩51,370 | ₩50,267 | ₩50,616 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,670 | ₩51,542 | ₩50,401 | ₩50,683 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,509 | ₩51,314 | ₩50,055 | ₩50,978 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,979 | ₩50,898 | ₩48,979 | ₩50,294 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,590 | ₩49,637 | ₩46,967 | ₩49,154 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,724 | ₩49,355 | ₩47,356 | ₩47,732 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,268 | ₩49,382 | ₩47,960 | ₩48,885 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,315 | ₩49,717 | ₩48,013 | ₩48,241 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,194 | ₩49,891 | ₩48,228 | ₩49,020 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,852 | ₩48,617 | ₩47,396 | ₩48,161 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,530 | ₩47,772 | ₩46,632 | ₩47,222 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,913 | ₩47,839 | ₩46,310 | ₩47,530 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,510 | ₩48,711 | ₩46,014 | ₩46,336 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,618 | ₩48,215 | ₩46,618 | ₩48,013 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,483 | ₩47,483 | ₩46,243 | ₩47,168 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,249 | ₩47,732 | ₩46,175 | ₩47,115 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,268 | ₩48,483 | ₩46,752 | ₩47,141 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩48,080 | ₩49,113 | ₩47,866 | ₩48,161 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩49,127 | ₩49,328 | ₩48,134 | ₩48,510 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,523 | ₩49,248 | ₩48,308 | ₩48,939 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,678 | ₩49,020 | ₩47,497 | ₩48,590 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,980 | ₩48,000 | ₩46,632 | ₩47,262 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,895 | ₩46,806 | ₩43,895 | ₩46,404 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,297 | ₩45,129 | ₩43,533 | ₩43,949 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,500 | ₩43,667 | ₩42,151 | ₩43,278 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,775 | ₩42,848 | ₩41,104 | ₩42,325 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩43,077 | ₩43,513 | ₩41,789 | ₩42,070 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,990 | ₩43,814 | ₩41,587 | ₩42,929 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩45,022 | ₩45,116 | ₩42,513 | ₩42,594 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,599 | ₩46,175 | ₩45,102 | ₩45,129 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩45,035 | ₩45,961 | ₩44,713 | ₩45,491 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,847 | ₩45,719 | ₩44,270 | ₩45,035 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,761 | ₩44,499 | ₩42,882 | ₩44,458 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩44,083 | ₩44,358 | ₩43,117 | ₩43,734 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,264 | ₩44,512 | ₩42,929 | ₩43,841 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,230 | ₩45,377 | ₩42,848 | ₩42,969 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,472 | ₩44,941 | ₩43,482 | ₩44,928 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,311 | ₩44,485 | ₩43,305 | ₩44,338 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,303 | ₩45,988 | ₩43,573 | ₩43,989 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,202 | ₩46,967 | ₩45,089 | ₩45,679 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,411 | ₩45,719 | ₩44,727 | ₩45,612 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,263 | ₩45,545 | ₩44,418 | ₩45,384 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,210 | ₩45,739 | ₩44,566 | ₩44,981 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,270 | ₩45,431 | ₩43,694 | ₩44,941 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,331 | ₩44,485 | ₩42,272 | ₩44,190 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩40,139 | ₩43,385 | ₩40,072 | ₩43,264 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩40,045 | ₩41,044 | ₩39,709 | ₩40,876 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,696 | ₩40,434 | ₩38,918 | ₩39,884 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,440 | ₩42,205 | ₩39,454 | ₩39,508 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,728 | ₩42,862 | ₩40,903 | ₩41,239 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,703 | ₩40,206 | ₩38,515 | ₩40,139 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,429 | ₩39,736 | ₩37,415 | ₩39,548 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,804 | ₩38,569 | ₩36,624 | ₩38,046 | +0.64% | 467.3만 |
|---|