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 | ₩85,081 | ₩86,842 | ₩84,720 | ₩85,041 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,041 | ₩86,101 | ₩83,546 | ₩84,934 | -0.13% | 222.2만 |
| 2026.10.07 | ₩84,841 | ₩86,495 | ₩84,480 | ₩85,121 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,013 | ₩87,576 | ₩84,013 | ₩85,054 | +1.24% | 311.8만 |
| 2026.10.05 | ₩80,718 | ₩83,066 | ₩80,118 | ₩82,719 | +2.48% | 340.1만 |
| 2026.10.02 | ₩77,689 | ₩80,624 | ₩77,316 | ₩80,384 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,408 | ₩76,569 | ₩74,581 | ₩76,395 | +1.31% | 288만 |
| 2026.09.30 | ₩74,541 | ₩75,861 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,715 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,435 | ₩75,781 | ₩73,727 | ₩74,300 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩74,821 | ₩76,969 | ₩74,681 | ₩75,435 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,194 | ₩76,062 | ₩74,034 | ₩75,501 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,100 | ₩75,274 | ₩73,206 | ₩74,741 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩74,767 | ₩75,761 | ₩74,074 | ₩74,421 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩74,847 | ₩76,115 | ₩74,467 | ₩75,448 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩75,768 | ₩75,995 | ₩73,847 | ₩74,527 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,028 | ₩76,729 | ₩74,234 | ₩75,755 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,384 | ₩80,051 | ₩75,461 | ₩75,515 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,184 | ₩80,051 | ₩78,436 | ₩78,663 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,451 | ₩80,758 | ₩77,749 | ₩78,503 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,262 | ₩81,078 | ₩77,262 | ₩80,451 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩78,777 | ₩79,917 | ₩77,483 | ₩78,356 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩81,825 | ₩83,540 | ₩76,956 | ₩77,222 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,486 | ₩83,820 | ₩81,285 | ₩82,706 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,025 | ₩84,093 | ₩80,971 | ₩83,466 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩80,731 | ₩82,386 | ₩80,731 | ₩81,025 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,011 | ₩82,019 | ₩78,690 | ₩81,959 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩78,930 | ₩80,825 | ₩78,677 | ₩80,384 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,116 | ₩79,931 | ₩78,043 | ₩78,930 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,396 | ₩78,810 | ₩77,116 | ₩77,916 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩80,771 | ₩81,799 | ₩78,770 | ₩78,890 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩81,945 | ₩84,240 | ₩80,758 | ₩81,252 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,315 | ₩81,879 | ₩75,715 | ₩81,852 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,450 | ₩80,291 | ₩75,288 | ₩76,355 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩77,823 | ₩80,238 | ₩77,716 | ₩79,370 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,011 | ₩80,918 | ₩78,450 | ₩78,543 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,236 | ₩80,218 | ₩78,063 | ₩79,424 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,251 | ₩80,598 | ₩77,943 | ₩79,157 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,051 | ₩81,147 | ₩78,970 | ₩79,384 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,306 | ₩82,599 | ₩79,784 | ₩80,558 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩79,584 | ₩82,559 | ₩78,875 | ₩82,332 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩79,784 | ₩81,919 | ₩79,784 | ₩80,358 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,543 | ₩80,391 | ₩76,729 | ₩79,624 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩81,692 | ₩82,759 | ₩76,582 | ₩77,236 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,372 | ₩83,908 | ₩81,692 | ₩81,985 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩82,639 | ₩84,587 | ₩81,612 | ₩83,293 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,039 | ₩83,373 | ₩80,758 | ₩80,851 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩83,787 | ₩85,728 | ₩82,159 | ₩84,080 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,199 | ₩84,854 | ₩78,917 | ₩83,746 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,077 | ₩82,459 | ₩77,316 | ₩80,671 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩92,685 | ₩93,459 | ₩79,064 | ₩79,664 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,166 | ₩97,777 | ₩93,393 | ₩97,235 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,062 | ₩97,662 | ₩92,392 | ₩92,552 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩95,834 | ₩96,955 | ₩93,366 | ₩96,675 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,288 | ₩98,396 | ₩94,767 | ₩96,034 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,287 | ₩97,929 | ₩94,673 | ₩97,275 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,152 | ₩93,760 | ₩91,058 | ₩93,179 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,300 | ₩96,808 | ₩92,939 | ₩93,046 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,474 | ₩97,408 | ₩94,355 | ₩96,808 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩94,727 | ₩97,929 | ₩93,940 | ₩94,060 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩89,604 | ₩95,180 | ₩88,923 | ₩94,313 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩90,724 | ₩94,206 | ₩89,670 | ₩90,938 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩90,591 | ₩93,773 | ₩88,830 | ₩91,071 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩93,966 | ₩94,994 | ₩92,559 | ₩92,952 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩95,914 | ₩96,354 | ₩92,432 | ₩92,912 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,207 | ₩96,134 | ₩93,539 | ₩95,300 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,314 | ₩95,821 | ₩94,513 | ₩95,501 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩93,886 | ₩95,260 | ₩92,552 | ₩94,060 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,433 | ₩95,180 | ₩91,565 | ₩93,619 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩92,952 | ₩96,141 | ₩92,912 | ₩94,140 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩94,600 | ₩94,600 | ₩91,325 | ₩92,098 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩92,645 | ₩93,726 | ₩91,004 | ₩93,192 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,032 | ₩93,273 | ₩90,851 | ₩93,046 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩91,525 | ₩93,786 | ₩91,271 | ₩92,032 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,459 | ₩94,353 | ₩90,898 | ₩92,032 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,298 | ₩93,246 | ₩91,018 | ₩92,992 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,297 | ₩92,205 | ₩88,483 | ₩90,204 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,123 | ₩90,531 | ₩87,949 | ₩89,177 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩89,790 | ₩90,403 | ₩87,822 | ₩89,657 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩86,788 | ₩88,976 | ₩86,615 | ₩88,389 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩85,588 | ₩86,722 | ₩84,907 | ₩85,961 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩85,774 | ₩86,361 | ₩84,747 | ₩85,574 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,494 | ₩85,508 | ₩83,079 | ₩85,494 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩84,807 | ₩85,628 | ₩82,692 | ₩84,360 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩81,959 | ₩84,714 | ₩81,438 | ₩84,160 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,078 | ₩83,173 | ₩80,665 | ₩80,838 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,037 | ₩81,899 | ₩78,757 | ₩81,385 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,356 | ₩79,530 | ₩77,516 | ₩79,010 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,308 | ₩78,156 | ₩74,981 | ₩76,582 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩77,623 | ₩79,404 | ₩75,934 | ₩76,582 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩79,824 | ₩81,412 | ₩79,410 | ₩81,225 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,024 | ₩80,691 | ₩77,543 | ₩79,170 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,212 | ₩82,719 | ₩79,784 | ₩80,024 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩81,692 | ₩82,506 | ₩80,785 | ₩82,292 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩80,998 | ₩82,866 | ₩80,438 | ₩81,158 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩80,584 | ₩81,265 | ₩80,158 | ₩80,785 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,424 | ₩80,691 | ₩78,583 | ₩80,478 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,530 | ₩79,058 | ₩77,503 | ₩78,050 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,050 | ₩79,584 | ₩77,316 | ₩77,369 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,569 | ₩78,537 | ₩75,781 | ₩78,170 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,074 | ₩76,175 | ₩73,287 | ₩75,675 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,076 | ₩78,717 | ₩74,834 | ₩74,954 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩76,875 | ₩77,783 | ₩76,328 | ₩77,249 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩75,942 | ₩78,276 | ₩75,381 | ₩77,916 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,074 | ₩76,008 | ₩73,647 | ₩75,381 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩72,833 | ₩75,508 | ₩72,179 | ₩74,047 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,380 | ₩73,787 | ₩71,259 | ₩73,473 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,098 | ₩73,313 | ₩70,898 | ₩73,153 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,044 | ₩71,592 | ₩69,604 | ₩70,631 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,004 | ₩70,698 | ₩69,057 | ₩70,365 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,419 | ₩72,579 | ₩68,097 | ₩68,630 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,071 | ₩72,341 | ₩69,551 | ₩71,432 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,375 | ₩72,953 | ₩64,574 | ₩70,151 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,227 | ₩64,241 | ₩59,731 | ₩64,001 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,360 | ₩64,481 | ₩63,067 | ₩64,241 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,574 | ₩65,028 | ₩63,314 | ₩63,360 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,348 | ₩65,335 | ₩63,547 | ₩64,801 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩62,706 | ₩64,528 | ₩62,426 | ₩64,254 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,000 | ₩63,694 | ₩61,719 | ₩62,973 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,386 | ₩62,997 | ₩61,519 | ₩62,933 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,147 | ₩64,694 | ₩61,232 | ₩61,506 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩62,680 | ₩63,814 | ₩62,533 | ₩63,787 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,186 | ₩63,207 | ₩61,572 | ₩63,067 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,105 | ₩61,883 | ₩60,717 | ₩61,105 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,426 | ₩61,479 | ₩60,131 | ₩61,386 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,333 | ₩62,333 | ₩60,739 | ₩61,426 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩59,945 | ₩61,799 | ₩59,945 | ₩61,412 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩60,879 | ₩61,866 | ₩59,547 | ₩60,478 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩61,733 | ₩62,293 | ₩60,585 | ₩61,266 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,038 | ₩62,039 | ₩59,851 | ₩61,786 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,184 | ₩58,944 | ₩57,523 | ₩58,530 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,290 | ₩58,410 | ₩56,823 | ₩58,050 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩54,835 | ₩57,690 | ₩53,914 | ₩57,503 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,143 | ₩58,430 | ₩55,622 | ₩56,076 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,675 | ₩57,863 | ₩55,502 | ₩56,849 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,142 | ₩56,923 | ₩55,322 | ₩55,422 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩56,916 | ₩57,436 | ₩56,102 | ₩56,476 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩58,877 | ₩60,105 | ₩57,050 | ₩57,143 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,450 | ₩60,825 | ₩58,350 | ₩59,798 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,328 | ₩58,184 | ₩54,875 | ₩57,783 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,649 | ₩57,710 | ₩55,235 | ₩56,169 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,611 | ₩58,611 | ₩53,247 | ₩54,982 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,557 | ₩59,371 | ₩57,090 | ₩58,691 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩56,703 | ₩59,544 | ₩56,703 | ₩57,463 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,241 | ₩56,583 | ₩52,513 | ₩56,169 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩51,833 | ₩52,954 | ₩51,833 | ₩52,100 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩51,966 | ₩52,700 | ₩49,685 | ₩51,112 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,435 | ₩55,042 | ₩50,245 | ₩51,553 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,701 | ₩55,602 | ₩54,201 | ₩55,142 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,342 | ₩56,703 | ₩54,781 | ₩55,155 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,314 | ₩56,556 | ₩53,367 | ₩56,342 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,475 | ₩55,595 | ₩53,714 | ₩55,355 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,208 | ₩56,409 | ₩54,234 | ₩55,729 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,575 | ₩56,929 | ₩54,341 | ₩55,982 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩53,901 | ₩54,875 | ₩52,580 | ₩54,234 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩55,809 | ₩56,302 | ₩54,101 | ₩55,475 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩54,968 | ₩59,865 | ₩53,981 | ₩55,275 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩53,754 | ₩54,436 | ₩52,220 | ₩53,541 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,501 | ₩54,968 | ₩54,048 | ₩54,435 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,434 | ₩54,114 | ₩52,660 | ₩53,767 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,314 | ₩54,535 | ₩52,380 | ₩53,354 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,435 | ₩54,835 | ₩53,421 | ₩54,781 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,555 | ₩54,875 | ₩53,327 | ₩54,435 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,220 | ₩55,235 | ₩51,926 | ₩54,902 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩51,806 | ₩52,373 | ₩51,152 | ₩51,313 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,565 | ₩52,493 | ₩50,565 | ₩51,846 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,514 | ₩54,261 | ₩50,005 | ₩50,419 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩52,860 | ₩53,461 | ₩51,019 | ₩53,447 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,060 | ₩53,247 | ₩51,953 | ₩52,487 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩52,887 | ₩53,968 | ₩52,580 | ₩53,047 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,419 | ₩53,180 | ₩51,126 | ₩52,940 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,618 | ₩51,966 | ₩49,191 | ₩51,179 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,233 | ₩52,940 | ₩49,485 | ₩49,738 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,341 | ₩54,888 | ₩51,126 | ₩52,060 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,660 | ₩55,048 | ₩52,040 | ₩54,021 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,407 | ₩53,461 | ₩51,739 | ₩52,393 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,673 | ₩53,220 | ₩51,006 | ₩53,140 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,220 | ₩52,927 | ₩51,333 | ₩52,767 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,260 | ₩53,527 | ₩50,712 | ₩52,100 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,127 | ₩54,555 | ₩53,034 | ₩53,487 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩52,954 | ₩53,641 | ₩52,046 | ₩52,887 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,473 | ₩54,615 | ₩52,447 | ₩52,834 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩51,940 | ₩52,447 | ₩50,979 | ₩52,340 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,553 | ₩52,580 | ₩51,032 | ₩51,673 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,673 | ₩52,816 | ₩51,900 | ₩52,300 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,299 | ₩52,914 | ₩51,233 | ₩52,834 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,553 | ₩51,786 | ₩50,792 | ₩51,299 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,340 | ₩52,687 | ₩51,152 | ₩51,526 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩49,738 | ₩52,113 | ₩49,218 | ₩52,046 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,300 | ₩53,027 | ₩50,032 | ₩50,072 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,700 | ₩53,807 | ₩51,873 | ₩52,166 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,261 | ₩54,501 | ₩52,273 | ₩52,713 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,260 | ₩54,741 | ₩51,966 | ₩54,261 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,379 | ₩52,687 | ₩51,032 | ₩52,380 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,058 | ₩51,513 | ₩49,658 | ₩51,233 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,165 | ₩50,445 | ₩49,885 | ₩49,965 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,512 | ₩50,632 | ₩50,085 | ₩50,219 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,085 | ₩50,859 | ₩49,618 | ₩50,485 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,512 | ₩50,846 | ₩50,179 | ₩50,365 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,432 | ₩51,088 | ₩49,992 | ₩50,339 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,392 | ₩51,259 | ₩50,125 | ₩50,405 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,232 | ₩51,032 | ₩49,781 | ₩50,699 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,711 | ₩50,619 | ₩48,711 | ₩50,018 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,324 | ₩49,365 | ₩46,710 | ₩48,884 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,457 | ₩49,084 | ₩47,097 | ₩47,470 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,004 | ₩49,111 | ₩47,697 | ₩48,618 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,044 | ₩49,445 | ₩47,750 | ₩47,977 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩48,924 | ₩49,618 | ₩47,964 | ₩48,751 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,590 | ₩48,351 | ₩47,137 | ₩47,897 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,270 | ₩47,510 | ₩46,376 | ₩46,963 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,656 | ₩47,577 | ₩46,056 | ₩47,270 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,244 | ₩48,444 | ₩45,762 | ₩46,083 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,363 | ₩47,950 | ₩46,363 | ₩47,750 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,223 | ₩47,223 | ₩45,989 | ₩46,910 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩46,990 | ₩47,470 | ₩45,922 | ₩46,856 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,004 | ₩48,217 | ₩46,496 | ₩46,883 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩47,817 | ₩48,844 | ₩47,604 | ₩47,897 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩48,858 | ₩49,058 | ₩47,870 | ₩48,244 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,257 | ₩48,978 | ₩48,044 | ₩48,671 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,417 | ₩48,751 | ₩47,237 | ₩48,324 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,723 | ₩47,737 | ₩46,376 | ₩47,003 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,654 | ₩46,550 | ₩43,654 | ₩46,149 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,055 | ₩44,882 | ₩43,294 | ₩43,708 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,267 | ₩43,428 | ₩41,920 | ₩43,041 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,546 | ₩42,614 | ₩40,879 | ₩42,093 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩42,841 | ₩43,274 | ₩41,560 | ₩41,840 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,760 | ₩43,574 | ₩41,360 | ₩42,694 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩44,775 | ₩44,868 | ₩42,280 | ₩42,360 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,349 | ₩45,922 | ₩44,855 | ₩44,882 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩44,788 | ₩45,709 | ₩44,468 | ₩45,242 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,602 | ₩45,469 | ₩44,028 | ₩44,788 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,521 | ₩44,255 | ₩42,647 | ₩44,215 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩43,841 | ₩44,115 | ₩42,881 | ₩43,494 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,027 | ₩44,268 | ₩42,694 | ₩43,601 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩43,988 | ₩45,129 | ₩42,614 | ₩42,734 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,228 | ₩44,695 | ₩43,243 | ₩44,682 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,068 | ₩44,241 | ₩43,067 | ₩44,095 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,055 | ₩45,736 | ₩43,334 | ₩43,748 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩45,949 | ₩46,710 | ₩44,842 | ₩45,429 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,162 | ₩45,469 | ₩44,482 | ₩45,362 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,015 | ₩45,295 | ₩44,175 | ₩45,135 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩44,962 | ₩45,489 | ₩44,321 | ₩44,735 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,028 | ₩45,182 | ₩43,454 | ₩44,695 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,094 | ₩44,241 | ₩42,040 | ₩43,948 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩39,919 | ₩43,147 | ₩39,852 | ₩43,027 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩39,825 | ₩40,819 | ₩39,492 | ₩40,652 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,478 | ₩40,212 | ₩38,705 | ₩39,665 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,213 | ₩41,973 | ₩39,238 | ₩39,292 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,494 | ₩42,627 | ₩40,679 | ₩41,013 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,491 | ₩39,985 | ₩38,304 | ₩39,919 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,224 | ₩39,518 | ₩37,210 | ₩39,332 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,597 | ₩38,358 | ₩36,423 | ₩37,837 | +0.64% | 467.3만 |
|---|