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 | ₩85,524 | ₩87,295 | ₩85,162 | ₩85,484 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,484 | ₩86,550 | ₩83,982 | ₩85,377 | -0.13% | 222.2만 |
| 2026.10.07 | ₩85,283 | ₩86,946 | ₩84,921 | ₩85,565 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,452 | ₩88,032 | ₩84,452 | ₩85,498 | +1.24% | 311.8만 |
| 2026.10.05 | ₩81,139 | ₩83,499 | ₩80,535 | ₩83,151 | +2.48% | 340.1만 |
| 2026.10.02 | ₩78,095 | ₩81,045 | ₩77,719 | ₩80,804 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,801 | ₩76,968 | ₩74,970 | ₩76,794 | +1.31% | 288만 |
| 2026.09.30 | ₩74,929 | ₩76,257 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,110 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,828 | ₩76,177 | ₩74,111 | ₩74,688 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩75,211 | ₩77,370 | ₩75,070 | ₩75,828 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,587 | ₩76,458 | ₩74,420 | ₩75,895 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,487 | ₩75,667 | ₩73,588 | ₩75,131 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩75,157 | ₩76,157 | ₩74,460 | ₩74,809 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩75,238 | ₩76,512 | ₩74,856 | ₩75,841 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩76,163 | ₩76,391 | ₩74,232 | ₩74,916 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,419 | ₩77,129 | ₩74,621 | ₩76,150 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,798 | ₩80,468 | ₩75,855 | ₩75,909 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,597 | ₩80,468 | ₩78,846 | ₩79,074 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,871 | ₩81,179 | ₩78,155 | ₩78,913 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,665 | ₩81,501 | ₩77,665 | ₩80,871 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩79,188 | ₩80,334 | ₩77,887 | ₩78,765 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩82,252 | ₩83,975 | ₩77,357 | ₩77,625 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,922 | ₩84,257 | ₩81,709 | ₩83,137 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,447 | ₩84,532 | ₩81,394 | ₩83,902 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩81,152 | ₩82,815 | ₩81,152 | ₩81,447 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,434 | ₩82,447 | ₩79,100 | ₩82,386 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,342 | ₩81,246 | ₩79,087 | ₩80,804 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,524 | ₩80,348 | ₩78,450 | ₩79,342 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,805 | ₩79,221 | ₩77,518 | ₩78,323 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩81,193 | ₩82,225 | ₩79,181 | ₩79,302 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,373 | ₩84,680 | ₩81,179 | ₩81,675 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,713 | ₩82,306 | ₩76,110 | ₩82,279 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,865 | ₩80,710 | ₩75,681 | ₩76,753 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩78,229 | ₩80,656 | ₩78,121 | ₩79,784 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,428 | ₩81,340 | ₩78,859 | ₩78,953 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,644 | ₩80,636 | ₩78,470 | ₩79,838 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,670 | ₩81,018 | ₩78,349 | ₩79,570 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,468 | ₩81,571 | ₩79,382 | ₩79,798 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,735 | ₩83,030 | ₩80,200 | ₩80,978 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩79,999 | ₩82,990 | ₩79,287 | ₩82,762 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩80,200 | ₩82,346 | ₩80,200 | ₩80,777 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,947 | ₩80,810 | ₩77,129 | ₩80,039 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩82,118 | ₩83,191 | ₩76,981 | ₩77,639 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,802 | ₩84,346 | ₩82,118 | ₩82,413 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩83,070 | ₩85,028 | ₩82,038 | ₩83,727 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,473 | ₩83,808 | ₩81,179 | ₩81,273 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩84,224 | ₩86,175 | ₩82,587 | ₩84,519 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,628 | ₩85,297 | ₩79,328 | ₩84,183 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,489 | ₩82,889 | ₩77,719 | ₩81,092 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩93,169 | ₩93,947 | ₩79,476 | ₩80,079 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,658 | ₩98,287 | ₩93,880 | ₩97,742 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,568 | ₩98,171 | ₩92,874 | ₩93,035 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩96,334 | ₩97,461 | ₩93,853 | ₩97,179 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,796 | ₩98,909 | ₩95,261 | ₩96,535 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,784 | ₩98,440 | ₩95,167 | ₩97,783 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,633 | ₩94,249 | ₩91,533 | ₩93,665 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,798 | ₩97,313 | ₩93,424 | ₩93,531 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,972 | ₩97,917 | ₩94,847 | ₩97,313 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩95,221 | ₩98,440 | ₩94,430 | ₩94,550 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩90,071 | ₩95,677 | ₩89,387 | ₩94,805 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩91,198 | ₩94,698 | ₩90,138 | ₩91,412 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩91,063 | ₩94,262 | ₩89,293 | ₩91,546 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,456 | ₩95,489 | ₩93,042 | ₩93,437 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,415 | ₩96,857 | ₩92,914 | ₩93,397 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,704 | ₩96,636 | ₩94,027 | ₩95,798 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,811 | ₩96,321 | ₩95,006 | ₩95,999 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,376 | ₩95,757 | ₩93,035 | ₩94,550 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,926 | ₩95,677 | ₩92,042 | ₩94,108 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,437 | ₩96,643 | ₩93,397 | ₩94,631 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩95,094 | ₩95,094 | ₩91,801 | ₩92,579 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩93,129 | ₩94,215 | ₩91,479 | ₩93,679 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,512 | ₩93,759 | ₩91,325 | ₩93,531 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩92,002 | ₩94,275 | ₩91,747 | ₩92,512 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,941 | ₩94,845 | ₩91,372 | ₩92,512 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,774 | ₩93,732 | ₩91,493 | ₩93,477 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,763 | ₩92,686 | ₩88,944 | ₩90,674 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,582 | ₩91,003 | ₩88,408 | ₩89,642 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩90,259 | ₩90,874 | ₩88,281 | ₩90,125 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩87,241 | ₩89,441 | ₩87,067 | ₩88,851 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩86,034 | ₩87,174 | ₩85,350 | ₩86,410 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩86,222 | ₩86,812 | ₩85,189 | ₩86,021 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,934 | ₩85,954 | ₩83,513 | ₩85,940 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩85,250 | ₩86,074 | ₩83,124 | ₩84,800 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,386 | ₩85,156 | ₩81,863 | ₩84,599 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,501 | ₩83,607 | ₩81,085 | ₩81,260 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,455 | ₩82,326 | ₩79,167 | ₩81,810 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,765 | ₩79,945 | ₩77,920 | ₩79,422 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,707 | ₩78,564 | ₩75,372 | ₩76,981 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩78,028 | ₩79,818 | ₩76,330 | ₩76,981 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩80,240 | ₩81,836 | ₩79,825 | ₩81,649 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,442 | ₩81,112 | ₩77,947 | ₩79,583 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,641 | ₩83,151 | ₩80,200 | ₩80,442 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩82,118 | ₩82,936 | ₩81,206 | ₩82,722 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,421 | ₩83,298 | ₩80,857 | ₩81,582 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩81,005 | ₩81,689 | ₩80,576 | ₩81,206 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,838 | ₩81,112 | ₩78,993 | ₩80,898 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,940 | ₩79,471 | ₩77,907 | ₩78,457 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,463 | ₩79,999 | ₩77,719 | ₩77,773 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,968 | ₩78,946 | ₩76,177 | ₩78,577 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,466 | ₩76,572 | ₩73,669 | ₩76,069 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,484 | ₩79,127 | ₩75,225 | ₩75,345 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,276 | ₩78,188 | ₩76,727 | ₩77,652 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,338 | ₩78,685 | ₩75,774 | ₩78,323 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,460 | ₩76,405 | ₩74,031 | ₩75,774 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩73,213 | ₩75,902 | ₩72,556 | ₩74,433 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,763 | ₩74,172 | ₩71,630 | ₩73,857 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,469 | ₩73,696 | ₩71,268 | ₩73,535 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,410 | ₩71,966 | ₩69,967 | ₩71,000 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,370 | ₩71,067 | ₩69,417 | ₩70,732 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,791 | ₩72,958 | ₩68,452 | ₩68,988 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,437 | ₩72,718 | ₩69,914 | ₩71,805 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,716 | ₩73,334 | ₩64,911 | ₩70,517 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,562 | ₩64,576 | ₩60,043 | ₩64,334 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,691 | ₩64,817 | ₩63,396 | ₩64,576 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,911 | ₩65,367 | ₩63,644 | ₩63,691 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,683 | ₩65,676 | ₩63,878 | ₩65,139 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩63,034 | ₩64,864 | ₩62,752 | ₩64,589 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,329 | ₩64,026 | ₩62,041 | ₩63,302 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,712 | ₩63,326 | ₩61,840 | ₩63,262 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,482 | ₩65,032 | ₩61,552 | ₩61,827 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩63,007 | ₩64,147 | ₩62,859 | ₩64,120 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,511 | ₩63,537 | ₩61,894 | ₩63,396 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,424 | ₩62,206 | ₩61,034 | ₩61,424 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,746 | ₩61,800 | ₩60,445 | ₩61,706 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,658 | ₩62,658 | ₩61,055 | ₩61,746 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,257 | ₩62,122 | ₩60,257 | ₩61,733 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩61,196 | ₩62,189 | ₩59,858 | ₩60,794 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩62,055 | ₩62,618 | ₩60,901 | ₩61,585 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,351 | ₩62,363 | ₩60,164 | ₩62,108 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,487 | ₩59,252 | ₩57,823 | ₩58,836 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,589 | ₩58,715 | ₩57,119 | ₩58,353 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩55,121 | ₩57,991 | ₩54,195 | ₩57,803 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,441 | ₩58,735 | ₩55,912 | ₩56,368 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,966 | ₩58,165 | ₩55,791 | ₩57,146 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,435 | ₩57,220 | ₩55,610 | ₩55,711 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,213 | ₩57,736 | ₩56,395 | ₩56,770 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩59,185 | ₩60,418 | ₩57,347 | ₩57,441 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,755 | ₩61,143 | ₩58,655 | ₩60,110 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,617 | ₩58,487 | ₩55,161 | ₩58,085 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,939 | ₩58,011 | ₩55,523 | ₩56,462 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,916 | ₩58,916 | ₩53,525 | ₩55,268 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,857 | ₩59,681 | ₩57,387 | ₩58,997 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩56,998 | ₩59,855 | ₩56,998 | ₩57,763 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,524 | ₩56,878 | ₩52,787 | ₩56,462 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩52,103 | ₩53,230 | ₩52,103 | ₩52,372 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,237 | ₩52,975 | ₩49,944 | ₩51,379 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,719 | ₩55,329 | ₩50,507 | ₩51,822 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,987 | ₩55,892 | ₩54,484 | ₩55,429 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,636 | ₩56,998 | ₩55,067 | ₩55,443 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,598 | ₩56,851 | ₩53,646 | ₩56,636 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,759 | ₩55,885 | ₩53,994 | ₩55,644 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,496 | ₩56,703 | ₩54,517 | ₩56,019 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,859 | ₩57,226 | ₩54,625 | ₩56,274 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩54,182 | ₩55,161 | ₩52,854 | ₩54,517 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩56,100 | ₩56,596 | ₩54,383 | ₩55,765 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,255 | ₩60,177 | ₩54,263 | ₩55,563 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩54,035 | ₩54,720 | ₩52,492 | ₩53,820 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,786 | ₩55,255 | ₩54,330 | ₩54,719 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,713 | ₩54,397 | ₩52,935 | ₩54,048 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,598 | ₩54,819 | ₩52,653 | ₩53,632 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,719 | ₩55,121 | ₩53,699 | ₩55,067 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,839 | ₩55,161 | ₩53,605 | ₩54,719 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,492 | ₩55,523 | ₩52,197 | ₩55,188 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩52,076 | ₩52,646 | ₩51,419 | ₩51,580 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,829 | ₩52,767 | ₩50,829 | ₩52,117 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,793 | ₩54,544 | ₩50,266 | ₩50,682 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩53,136 | ₩53,739 | ₩51,285 | ₩53,726 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,337 | ₩53,525 | ₩52,224 | ₩52,760 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩53,163 | ₩54,249 | ₩52,854 | ₩53,324 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,688 | ₩53,458 | ₩51,392 | ₩53,216 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,877 | ₩52,237 | ₩49,448 | ₩51,446 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,506 | ₩53,216 | ₩49,743 | ₩49,998 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,625 | ₩55,174 | ₩51,392 | ₩52,331 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,935 | ₩55,335 | ₩52,311 | ₩54,303 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,680 | ₩53,739 | ₩52,009 | ₩52,667 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,948 | ₩53,498 | ₩51,272 | ₩53,418 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,492 | ₩53,203 | ₩51,600 | ₩53,042 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,538 | ₩53,807 | ₩50,977 | ₩52,372 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,404 | ₩54,839 | ₩53,310 | ₩53,766 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,230 | ₩53,921 | ₩52,318 | ₩53,163 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,747 | ₩54,900 | ₩52,720 | ₩53,109 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,211 | ₩52,720 | ₩51,245 | ₩52,613 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,822 | ₩52,854 | ₩51,299 | ₩51,942 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,948 | ₩53,092 | ₩52,170 | ₩52,573 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,567 | ₩53,190 | ₩51,500 | ₩53,109 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,822 | ₩52,056 | ₩51,057 | ₩51,567 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,613 | ₩52,962 | ₩51,419 | ₩51,795 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩49,998 | ₩52,385 | ₩49,475 | ₩52,318 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,573 | ₩53,304 | ₩50,293 | ₩50,333 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,975 | ₩54,088 | ₩52,144 | ₩52,439 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,544 | ₩54,786 | ₩52,546 | ₩52,988 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,532 | ₩55,027 | ₩52,237 | ₩54,544 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,647 | ₩52,962 | ₩51,299 | ₩52,653 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,320 | ₩51,781 | ₩49,917 | ₩51,500 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,427 | ₩50,709 | ₩50,145 | ₩50,226 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,776 | ₩50,896 | ₩50,346 | ₩50,481 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,346 | ₩51,124 | ₩49,877 | ₩50,749 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,776 | ₩51,111 | ₩50,440 | ₩50,628 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,695 | ₩51,355 | ₩50,253 | ₩50,601 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,655 | ₩51,527 | ₩50,387 | ₩50,668 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,494 | ₩51,299 | ₩50,041 | ₩50,963 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,965 | ₩50,883 | ₩48,965 | ₩50,279 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,576 | ₩49,622 | ₩46,953 | ₩49,139 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,710 | ₩49,341 | ₩47,342 | ₩47,718 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,254 | ₩49,367 | ₩47,946 | ₩48,871 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,300 | ₩49,703 | ₩47,999 | ₩48,227 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,180 | ₩49,877 | ₩48,214 | ₩49,005 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,838 | ₩48,603 | ₩47,382 | ₩48,147 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,517 | ₩47,758 | ₩46,618 | ₩47,208 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,900 | ₩47,825 | ₩46,296 | ₩47,517 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,496 | ₩48,697 | ₩46,001 | ₩46,323 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,605 | ₩48,201 | ₩46,605 | ₩47,999 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,470 | ₩47,470 | ₩46,229 | ₩47,154 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,235 | ₩47,718 | ₩46,162 | ₩47,101 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,254 | ₩48,469 | ₩46,739 | ₩47,128 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩48,066 | ₩49,099 | ₩47,852 | ₩48,147 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩49,113 | ₩49,314 | ₩48,120 | ₩48,496 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,509 | ₩49,233 | ₩48,294 | ₩48,925 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,664 | ₩49,005 | ₩47,483 | ₩48,576 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,967 | ₩47,986 | ₩46,618 | ₩47,248 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,882 | ₩46,792 | ₩43,882 | ₩46,390 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,284 | ₩45,116 | ₩43,520 | ₩43,936 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,487 | ₩43,654 | ₩42,139 | ₩43,265 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,763 | ₩42,836 | ₩41,093 | ₩42,313 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩43,064 | ₩43,500 | ₩41,777 | ₩42,058 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,978 | ₩43,802 | ₩41,575 | ₩42,916 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩45,009 | ₩45,103 | ₩42,501 | ₩42,581 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,585 | ₩46,162 | ₩45,089 | ₩45,116 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩45,022 | ₩45,947 | ₩44,700 | ₩45,478 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,834 | ₩45,706 | ₩44,258 | ₩45,022 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,748 | ₩44,486 | ₩42,870 | ₩44,445 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩44,070 | ₩44,345 | ₩43,104 | ₩43,721 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,252 | ₩44,499 | ₩42,916 | ₩43,828 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,217 | ₩45,364 | ₩42,836 | ₩42,957 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,459 | ₩44,928 | ₩43,469 | ₩44,915 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,298 | ₩44,472 | ₩43,292 | ₩44,325 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,290 | ₩45,974 | ₩43,560 | ₩43,976 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,189 | ₩46,953 | ₩45,076 | ₩45,666 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,398 | ₩45,706 | ₩44,714 | ₩45,599 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,250 | ₩45,532 | ₩44,405 | ₩45,371 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,196 | ₩45,726 | ₩44,553 | ₩44,968 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,258 | ₩45,418 | ₩43,681 | ₩44,928 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,319 | ₩44,472 | ₩42,259 | ₩44,177 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩40,127 | ₩43,372 | ₩40,060 | ₩43,252 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩40,033 | ₩41,032 | ₩39,698 | ₩40,865 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,684 | ₩40,422 | ₩38,906 | ₩39,872 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,428 | ₩42,192 | ₩39,443 | ₩39,497 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,715 | ₩42,849 | ₩40,891 | ₩41,227 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,692 | ₩40,194 | ₩38,504 | ₩40,127 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,418 | ₩39,725 | ₩37,404 | ₩39,537 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,793 | ₩38,558 | ₩36,613 | ₩38,035 | +0.64% | 467.3만 |
|---|