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 | ₩85,532 | ₩87,302 | ₩85,169 | ₩85,491 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,491 | ₩86,558 | ₩83,989 | ₩85,384 | -0.13% | 222.2만 |
| 2026.10.07 | ₩85,290 | ₩86,953 | ₩84,928 | ₩85,572 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,459 | ₩88,040 | ₩84,459 | ₩85,505 | +1.24% | 311.8만 |
| 2026.10.05 | ₩81,146 | ₩83,506 | ₩80,542 | ₩83,158 | +2.48% | 340.1만 |
| 2026.10.02 | ₩78,101 | ₩81,052 | ₩77,725 | ₩80,810 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,807 | ₩76,974 | ₩74,976 | ₩76,800 | +1.31% | 288만 |
| 2026.09.30 | ₩74,936 | ₩76,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,116 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,834 | ₩76,183 | ₩74,117 | ₩74,694 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩75,217 | ₩77,377 | ₩75,076 | ₩75,834 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,593 | ₩76,465 | ₩74,426 | ₩75,901 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,493 | ₩75,673 | ₩73,594 | ₩75,137 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩75,164 | ₩76,163 | ₩74,466 | ₩74,815 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩75,244 | ₩76,518 | ₩74,862 | ₩75,848 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩76,170 | ₩76,398 | ₩74,238 | ₩74,922 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,425 | ₩77,135 | ₩74,627 | ₩76,156 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,804 | ₩80,475 | ₩75,861 | ₩75,915 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,603 | ₩80,475 | ₩78,852 | ₩79,080 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,877 | ₩81,186 | ₩78,161 | ₩78,919 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,672 | ₩81,508 | ₩77,672 | ₩80,877 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩79,194 | ₩80,341 | ₩77,893 | ₩78,772 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩82,259 | ₩83,982 | ₩77,363 | ₩77,632 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,929 | ₩84,264 | ₩81,716 | ₩83,144 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,454 | ₩84,539 | ₩81,400 | ₩83,909 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩81,159 | ₩82,822 | ₩81,159 | ₩81,454 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,441 | ₩82,453 | ₩79,107 | ₩82,393 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,348 | ₩81,253 | ₩79,094 | ₩80,810 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,530 | ₩80,354 | ₩78,456 | ₩79,348 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,812 | ₩79,228 | ₩77,524 | ₩78,329 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩81,199 | ₩82,232 | ₩79,187 | ₩79,308 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,380 | ₩84,687 | ₩81,186 | ₩81,682 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,720 | ₩82,313 | ₩76,116 | ₩82,286 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,871 | ₩80,716 | ₩75,687 | ₩76,760 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩78,235 | ₩80,663 | ₩78,128 | ₩79,791 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,435 | ₩81,347 | ₩78,865 | ₩78,959 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,651 | ₩80,643 | ₩78,477 | ₩79,845 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,676 | ₩81,025 | ₩78,356 | ₩79,576 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,475 | ₩81,578 | ₩79,389 | ₩79,804 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,742 | ₩83,037 | ₩80,207 | ₩80,985 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩80,006 | ₩82,997 | ₩79,293 | ₩82,769 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩80,207 | ₩82,353 | ₩80,207 | ₩80,783 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,953 | ₩80,817 | ₩77,135 | ₩80,046 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩82,125 | ₩83,198 | ₩76,988 | ₩77,645 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,809 | ₩84,353 | ₩82,125 | ₩82,420 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩83,077 | ₩85,035 | ₩82,044 | ₩83,734 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,479 | ₩83,815 | ₩81,186 | ₩81,280 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩84,230 | ₩86,182 | ₩82,594 | ₩84,526 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,634 | ₩85,303 | ₩79,335 | ₩84,190 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,496 | ₩82,896 | ₩77,725 | ₩81,099 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩93,177 | ₩93,955 | ₩79,482 | ₩80,086 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,665 | ₩98,295 | ₩93,888 | ₩97,750 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,576 | ₩98,179 | ₩92,882 | ₩93,043 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩96,342 | ₩97,469 | ₩93,861 | ₩97,187 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,804 | ₩98,917 | ₩95,269 | ₩96,543 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,792 | ₩98,448 | ₩95,175 | ₩97,791 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,640 | ₩94,256 | ₩91,540 | ₩93,673 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,805 | ₩97,321 | ₩93,431 | ₩93,539 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,980 | ₩97,925 | ₩94,855 | ₩97,321 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩95,229 | ₩98,448 | ₩94,437 | ₩94,558 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩90,078 | ₩95,685 | ₩89,394 | ₩94,813 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩91,205 | ₩94,706 | ₩90,145 | ₩91,420 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩91,071 | ₩94,270 | ₩89,300 | ₩91,554 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,464 | ₩95,497 | ₩93,049 | ₩93,445 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,422 | ₩96,865 | ₩92,922 | ₩93,405 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,712 | ₩96,644 | ₩94,035 | ₩95,805 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,819 | ₩96,329 | ₩95,014 | ₩96,007 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,384 | ₩95,765 | ₩93,043 | ₩94,558 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,934 | ₩95,685 | ₩92,050 | ₩94,116 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,445 | ₩96,650 | ₩93,405 | ₩94,639 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩95,101 | ₩95,101 | ₩91,809 | ₩92,586 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩93,136 | ₩94,223 | ₩91,487 | ₩93,686 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,519 | ₩93,767 | ₩91,332 | ₩93,539 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩92,010 | ₩94,283 | ₩91,755 | ₩92,519 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,949 | ₩94,853 | ₩91,379 | ₩92,519 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,782 | ₩93,740 | ₩91,500 | ₩93,485 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,770 | ₩92,694 | ₩88,952 | ₩90,682 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,590 | ₩91,011 | ₩88,415 | ₩89,649 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩90,266 | ₩90,882 | ₩88,288 | ₩90,132 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩87,248 | ₩89,448 | ₩87,074 | ₩88,858 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩86,041 | ₩87,181 | ₩85,357 | ₩86,417 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩86,229 | ₩86,819 | ₩85,196 | ₩86,028 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,941 | ₩85,961 | ₩83,520 | ₩85,947 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩85,257 | ₩86,081 | ₩83,131 | ₩84,807 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,393 | ₩85,163 | ₩81,870 | ₩84,606 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,508 | ₩83,614 | ₩81,092 | ₩81,266 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,462 | ₩82,333 | ₩79,174 | ₩81,816 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,772 | ₩79,952 | ₩77,927 | ₩79,429 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,713 | ₩78,570 | ₩75,378 | ₩76,988 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩78,034 | ₩79,824 | ₩76,336 | ₩76,988 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩80,247 | ₩81,843 | ₩79,831 | ₩81,655 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,448 | ₩81,119 | ₩77,953 | ₩79,590 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,648 | ₩83,158 | ₩80,207 | ₩80,448 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩82,125 | ₩82,943 | ₩81,213 | ₩82,728 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,427 | ₩83,305 | ₩80,864 | ₩81,588 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩81,012 | ₩81,696 | ₩80,582 | ₩81,213 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,845 | ₩81,119 | ₩79,000 | ₩80,904 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,946 | ₩79,477 | ₩77,913 | ₩78,463 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,469 | ₩80,006 | ₩77,725 | ₩77,779 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,974 | ₩78,953 | ₩76,183 | ₩78,584 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,472 | ₩76,579 | ₩73,675 | ₩76,076 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,490 | ₩79,134 | ₩75,231 | ₩75,351 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,283 | ₩78,195 | ₩76,733 | ₩77,658 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,344 | ₩78,691 | ₩75,781 | ₩78,329 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,466 | ₩76,411 | ₩74,037 | ₩75,781 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩73,219 | ₩75,908 | ₩72,562 | ₩74,439 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,769 | ₩74,178 | ₩71,636 | ₩73,863 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,475 | ₩73,702 | ₩71,274 | ₩73,541 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,416 | ₩71,971 | ₩69,973 | ₩71,006 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,375 | ₩71,073 | ₩69,423 | ₩70,738 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,797 | ₩72,964 | ₩68,457 | ₩68,994 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,442 | ₩72,724 | ₩69,919 | ₩71,811 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,721 | ₩73,340 | ₩64,917 | ₩70,523 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,568 | ₩64,581 | ₩60,048 | ₩64,340 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,696 | ₩64,823 | ₩63,401 | ₩64,581 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,917 | ₩65,373 | ₩63,649 | ₩63,696 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,688 | ₩65,681 | ₩63,884 | ₩65,145 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩63,039 | ₩64,870 | ₩62,757 | ₩64,595 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,334 | ₩64,031 | ₩62,046 | ₩63,307 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,717 | ₩63,331 | ₩61,845 | ₩63,267 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,487 | ₩65,037 | ₩61,557 | ₩61,832 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩63,012 | ₩64,152 | ₩62,864 | ₩64,125 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,516 | ₩63,542 | ₩61,899 | ₩63,401 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,429 | ₩62,211 | ₩61,039 | ₩61,429 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,751 | ₩61,805 | ₩60,450 | ₩61,711 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,663 | ₩62,663 | ₩61,060 | ₩61,751 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,262 | ₩62,127 | ₩60,262 | ₩61,738 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩61,201 | ₩62,194 | ₩59,863 | ₩60,799 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩62,060 | ₩62,623 | ₩60,906 | ₩61,590 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,356 | ₩62,368 | ₩60,168 | ₩62,113 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,492 | ₩59,256 | ₩57,828 | ₩58,841 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,593 | ₩58,720 | ₩57,124 | ₩58,358 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩55,125 | ₩57,996 | ₩54,200 | ₩57,808 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,446 | ₩58,740 | ₩55,917 | ₩56,373 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,970 | ₩58,170 | ₩55,796 | ₩57,151 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,440 | ₩57,224 | ₩55,615 | ₩55,716 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,218 | ₩57,741 | ₩56,400 | ₩56,775 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩59,189 | ₩60,423 | ₩57,352 | ₩57,446 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,760 | ₩61,148 | ₩58,660 | ₩60,115 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,622 | ₩58,492 | ₩55,166 | ₩58,090 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,944 | ₩58,016 | ₩55,528 | ₩56,467 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,921 | ₩58,921 | ₩53,529 | ₩55,273 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,862 | ₩59,686 | ₩57,392 | ₩59,002 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩57,003 | ₩59,860 | ₩57,003 | ₩57,768 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,529 | ₩56,882 | ₩52,792 | ₩56,467 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩52,108 | ₩53,234 | ₩52,108 | ₩52,376 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,242 | ₩52,979 | ₩49,948 | ₩51,383 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,723 | ₩55,333 | ₩50,511 | ₩51,826 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,991 | ₩55,897 | ₩54,488 | ₩55,434 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,641 | ₩57,003 | ₩55,072 | ₩55,447 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,602 | ₩56,856 | ₩53,650 | ₩56,641 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,763 | ₩55,890 | ₩53,999 | ₩55,648 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,501 | ₩56,708 | ₩54,522 | ₩56,024 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,864 | ₩57,231 | ₩54,629 | ₩56,279 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩54,187 | ₩55,166 | ₩52,859 | ₩54,522 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩56,104 | ₩56,601 | ₩54,388 | ₩55,769 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,260 | ₩60,182 | ₩54,267 | ₩55,568 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩54,039 | ₩54,724 | ₩52,497 | ₩53,824 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,790 | ₩55,260 | ₩54,334 | ₩54,723 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,717 | ₩54,401 | ₩52,939 | ₩54,052 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,602 | ₩54,824 | ₩52,657 | ₩53,637 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,723 | ₩55,125 | ₩53,704 | ₩55,072 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,844 | ₩55,166 | ₩53,610 | ₩54,723 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,497 | ₩55,528 | ₩52,201 | ₩55,192 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩52,081 | ₩52,651 | ₩51,424 | ₩51,584 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,833 | ₩52,771 | ₩50,833 | ₩52,121 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,798 | ₩54,549 | ₩50,270 | ₩50,686 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩53,140 | ₩53,744 | ₩51,289 | ₩53,730 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,342 | ₩53,529 | ₩52,228 | ₩52,765 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩53,167 | ₩54,254 | ₩52,859 | ₩53,328 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,692 | ₩53,462 | ₩51,397 | ₩53,221 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,881 | ₩52,242 | ₩49,452 | ₩51,450 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,510 | ₩53,221 | ₩49,747 | ₩50,002 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,629 | ₩55,179 | ₩51,397 | ₩52,336 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,939 | ₩55,340 | ₩52,315 | ₩54,307 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,684 | ₩53,744 | ₩52,014 | ₩52,671 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,953 | ₩53,502 | ₩51,276 | ₩53,422 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,497 | ₩53,207 | ₩51,605 | ₩53,046 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,543 | ₩53,811 | ₩50,981 | ₩52,376 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,409 | ₩54,844 | ₩53,315 | ₩53,771 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,234 | ₩53,925 | ₩52,322 | ₩53,167 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,751 | ₩54,904 | ₩52,725 | ₩53,113 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,215 | ₩52,725 | ₩51,249 | ₩52,617 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,826 | ₩52,859 | ₩51,303 | ₩51,947 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,953 | ₩53,096 | ₩52,175 | ₩52,577 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,571 | ₩53,194 | ₩51,504 | ₩53,113 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,826 | ₩52,061 | ₩51,061 | ₩51,571 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,617 | ₩52,966 | ₩51,424 | ₩51,799 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩50,002 | ₩52,389 | ₩49,479 | ₩52,322 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,577 | ₩53,308 | ₩50,297 | ₩50,337 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,979 | ₩54,093 | ₩52,148 | ₩52,443 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,549 | ₩54,790 | ₩52,550 | ₩52,993 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,537 | ₩55,031 | ₩52,242 | ₩54,549 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,652 | ₩52,966 | ₩51,303 | ₩52,657 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,324 | ₩51,786 | ₩49,921 | ₩51,504 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,431 | ₩50,713 | ₩50,149 | ₩50,230 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,780 | ₩50,900 | ₩50,351 | ₩50,485 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,351 | ₩51,128 | ₩49,881 | ₩50,753 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,780 | ₩51,115 | ₩50,444 | ₩50,632 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,699 | ₩51,359 | ₩50,257 | ₩50,605 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,659 | ₩51,531 | ₩50,391 | ₩50,672 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,498 | ₩51,303 | ₩50,045 | ₩50,968 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,969 | ₩50,887 | ₩48,969 | ₩50,283 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,580 | ₩49,626 | ₩46,957 | ₩49,143 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,714 | ₩49,345 | ₩47,346 | ₩47,722 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,258 | ₩49,371 | ₩47,950 | ₩48,875 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,304 | ₩49,707 | ₩48,003 | ₩48,231 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,184 | ₩49,881 | ₩48,218 | ₩49,009 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,842 | ₩48,607 | ₩47,386 | ₩48,151 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,520 | ₩47,762 | ₩46,622 | ₩47,212 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,904 | ₩47,829 | ₩46,300 | ₩47,520 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,500 | ₩48,701 | ₩46,005 | ₩46,327 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,608 | ₩48,205 | ₩46,608 | ₩48,003 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,474 | ₩47,474 | ₩46,233 | ₩47,158 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,239 | ₩47,722 | ₩46,166 | ₩47,105 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,258 | ₩48,473 | ₩46,743 | ₩47,132 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩48,070 | ₩49,103 | ₩47,856 | ₩48,151 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩49,117 | ₩49,318 | ₩48,124 | ₩48,500 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,513 | ₩49,237 | ₩48,298 | ₩48,929 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,668 | ₩49,009 | ₩47,487 | ₩48,580 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,971 | ₩47,990 | ₩46,622 | ₩47,252 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,886 | ₩46,796 | ₩43,886 | ₩46,394 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,288 | ₩45,120 | ₩43,524 | ₩43,939 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,491 | ₩43,658 | ₩42,142 | ₩43,269 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,767 | ₩42,840 | ₩41,096 | ₩42,316 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩43,068 | ₩43,503 | ₩41,780 | ₩42,062 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,981 | ₩43,805 | ₩41,579 | ₩42,920 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩45,012 | ₩45,106 | ₩42,504 | ₩42,585 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,589 | ₩46,166 | ₩45,093 | ₩45,120 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩45,026 | ₩45,951 | ₩44,704 | ₩45,482 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,838 | ₩45,710 | ₩44,261 | ₩45,026 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,752 | ₩44,489 | ₩42,873 | ₩44,449 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩44,073 | ₩44,348 | ₩43,108 | ₩43,725 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,255 | ₩44,503 | ₩42,920 | ₩43,832 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,221 | ₩45,368 | ₩42,840 | ₩42,960 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,462 | ₩44,932 | ₩43,473 | ₩44,918 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,301 | ₩44,476 | ₩43,296 | ₩44,328 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,294 | ₩45,978 | ₩43,564 | ₩43,980 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,193 | ₩46,957 | ₩45,079 | ₩45,670 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,401 | ₩45,710 | ₩44,717 | ₩45,603 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,254 | ₩45,535 | ₩44,409 | ₩45,374 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,200 | ₩45,730 | ₩44,556 | ₩44,972 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,261 | ₩45,421 | ₩43,685 | ₩44,932 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,322 | ₩44,476 | ₩42,263 | ₩44,181 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩40,130 | ₩43,376 | ₩40,063 | ₩43,255 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩40,036 | ₩41,036 | ₩39,701 | ₩40,868 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,688 | ₩40,425 | ₩38,910 | ₩39,875 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,431 | ₩42,196 | ₩39,446 | ₩39,500 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,719 | ₩42,853 | ₩40,895 | ₩41,230 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,695 | ₩40,197 | ₩38,507 | ₩40,130 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,421 | ₩39,728 | ₩37,407 | ₩39,540 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,796 | ₩38,561 | ₩36,616 | ₩38,038 | +0.64% | 467.3만 |
|---|