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 | ₩85,304 | ₩87,070 | ₩84,943 | ₩85,264 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,264 | ₩86,327 | ₩83,766 | ₩85,157 | -0.13% | 222.2만 |
| 2026.10.07 | ₩85,063 | ₩86,722 | ₩84,702 | ₩85,344 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,234 | ₩87,805 | ₩84,234 | ₩85,277 | +1.24% | 311.8만 |
| 2026.10.05 | ₩80,930 | ₩83,284 | ₩80,328 | ₩82,936 | +2.48% | 340.1만 |
| 2026.10.02 | ₩77,893 | ₩80,836 | ₩77,519 | ₩80,595 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,606 | ₩76,769 | ₩74,776 | ₩76,596 | +1.31% | 288만 |
| 2026.09.30 | ₩74,736 | ₩76,060 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,913 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,632 | ₩75,980 | ₩73,920 | ₩74,495 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩75,017 | ₩77,171 | ₩74,877 | ₩75,632 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,392 | ₩76,261 | ₩74,228 | ₩75,699 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,295 | ₩75,472 | ₩73,399 | ₩74,937 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩74,964 | ₩75,960 | ₩74,268 | ₩74,616 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩75,044 | ₩76,315 | ₩74,663 | ₩75,646 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩75,967 | ₩76,194 | ₩74,041 | ₩74,723 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,224 | ₩76,930 | ₩74,429 | ₩75,953 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,592 | ₩80,261 | ₩75,659 | ₩75,713 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,391 | ₩80,261 | ₩78,642 | ₩78,870 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,662 | ₩80,970 | ₩77,953 | ₩78,709 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,465 | ₩81,291 | ₩77,465 | ₩80,662 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩78,983 | ₩80,127 | ₩77,686 | ₩78,562 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩82,040 | ₩83,759 | ₩77,157 | ₩77,425 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,705 | ₩84,040 | ₩81,498 | ₩82,923 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,237 | ₩84,314 | ₩81,184 | ₩83,685 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩80,943 | ₩82,602 | ₩80,943 | ₩81,237 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,224 | ₩82,234 | ₩78,896 | ₩82,174 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩79,137 | ₩81,037 | ₩78,883 | ₩80,595 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,321 | ₩80,140 | ₩78,248 | ₩79,137 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,602 | ₩79,017 | ₩77,318 | ₩78,121 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩80,983 | ₩82,013 | ₩78,977 | ₩79,097 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,160 | ₩84,461 | ₩80,970 | ₩81,465 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,515 | ₩82,093 | ₩75,913 | ₩82,067 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,659 | ₩80,502 | ₩75,485 | ₩76,555 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩78,027 | ₩80,448 | ₩77,920 | ₩79,579 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,221 | ₩81,130 | ₩78,656 | ₩78,749 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,442 | ₩80,428 | ₩78,268 | ₩79,632 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,461 | ₩80,809 | ₩78,147 | ₩79,365 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,261 | ₩81,360 | ₩79,177 | ₩79,592 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,521 | ₩82,816 | ₩79,993 | ₩80,769 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩79,793 | ₩82,776 | ₩79,082 | ₩82,548 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩79,993 | ₩82,134 | ₩79,993 | ₩80,568 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,746 | ₩80,602 | ₩76,930 | ₩79,833 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩81,906 | ₩82,976 | ₩76,783 | ₩77,438 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,588 | ₩84,128 | ₩81,906 | ₩82,200 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩82,856 | ₩84,809 | ₩81,826 | ₩83,511 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,257 | ₩83,592 | ₩80,970 | ₩81,063 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩84,006 | ₩85,953 | ₩82,374 | ₩84,301 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,414 | ₩85,076 | ₩79,124 | ₩83,966 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,284 | ₩82,675 | ₩77,519 | ₩80,883 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩92,929 | ₩93,704 | ₩79,271 | ₩79,873 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,413 | ₩98,033 | ₩93,638 | ₩97,490 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,316 | ₩97,918 | ₩92,634 | ₩92,795 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩96,086 | ₩97,209 | ₩93,611 | ₩96,928 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,544 | ₩98,654 | ₩95,015 | ₩96,286 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,537 | ₩98,186 | ₩94,922 | ₩97,530 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,394 | ₩94,005 | ₩91,297 | ₩93,424 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,550 | ₩97,062 | ₩93,183 | ₩93,290 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,724 | ₩97,664 | ₩94,602 | ₩97,062 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩94,975 | ₩98,186 | ₩94,186 | ₩94,306 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩89,839 | ₩95,430 | ₩89,156 | ₩94,561 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩90,962 | ₩94,454 | ₩89,905 | ₩91,176 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩90,828 | ₩94,019 | ₩89,063 | ₩91,310 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,213 | ₩95,243 | ₩92,802 | ₩93,196 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩96,166 | ₩96,607 | ₩92,674 | ₩93,156 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,457 | ₩96,387 | ₩93,785 | ₩95,550 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,564 | ₩96,072 | ₩94,761 | ₩95,751 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩94,133 | ₩95,510 | ₩92,795 | ₩94,306 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,681 | ₩95,430 | ₩91,805 | ₩93,865 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,196 | ₩96,393 | ₩93,156 | ₩94,387 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩94,848 | ₩94,848 | ₩91,564 | ₩92,340 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩92,889 | ₩93,972 | ₩91,243 | ₩93,437 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,273 | ₩93,517 | ₩91,089 | ₩93,290 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩91,765 | ₩94,032 | ₩91,511 | ₩92,273 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,701 | ₩94,601 | ₩91,136 | ₩92,273 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,537 | ₩93,490 | ₩91,257 | ₩93,236 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,531 | ₩92,447 | ₩88,715 | ₩90,441 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,354 | ₩90,768 | ₩88,180 | ₩89,411 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩90,026 | ₩90,640 | ₩88,053 | ₩89,892 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩87,016 | ₩89,210 | ₩86,842 | ₩88,621 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩85,812 | ₩86,949 | ₩85,130 | ₩86,187 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩85,999 | ₩86,588 | ₩84,969 | ₩85,799 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,715 | ₩85,732 | ₩83,297 | ₩85,719 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩85,030 | ₩85,852 | ₩82,909 | ₩84,582 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,174 | ₩84,936 | ₩81,652 | ₩84,381 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,291 | ₩83,391 | ₩80,876 | ₩81,050 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,247 | ₩82,113 | ₩78,963 | ₩81,598 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,562 | ₩79,739 | ₩77,719 | ₩79,217 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,509 | ₩78,361 | ₩75,178 | ₩76,783 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩77,826 | ₩79,612 | ₩76,133 | ₩76,783 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩80,033 | ₩81,625 | ₩79,619 | ₩81,438 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,234 | ₩80,903 | ₩77,746 | ₩79,378 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,428 | ₩82,936 | ₩79,993 | ₩80,234 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩81,906 | ₩82,722 | ₩80,997 | ₩82,508 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,211 | ₩83,083 | ₩80,649 | ₩81,371 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩80,796 | ₩81,478 | ₩80,368 | ₩80,997 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,632 | ₩80,903 | ₩78,789 | ₩80,689 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,736 | ₩79,266 | ₩77,706 | ₩78,254 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,258 | ₩79,793 | ₩77,519 | ₩77,572 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,769 | ₩78,743 | ₩75,980 | ₩78,375 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,271 | ₩76,375 | ₩73,479 | ₩75,873 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,281 | ₩78,923 | ₩75,030 | ₩75,151 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩77,077 | ₩77,987 | ₩76,529 | ₩77,452 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩76,141 | ₩78,482 | ₩75,579 | ₩78,121 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,268 | ₩76,208 | ₩73,840 | ₩75,579 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩73,024 | ₩75,706 | ₩72,368 | ₩74,241 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,572 | ₩73,980 | ₩71,445 | ₩73,666 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,285 | ₩73,506 | ₩71,084 | ₩73,345 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,228 | ₩71,780 | ₩69,787 | ₩70,817 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,188 | ₩70,884 | ₩69,238 | ₩70,549 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,606 | ₩72,770 | ₩68,275 | ₩68,810 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,255 | ₩72,530 | ₩69,733 | ₩71,619 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,546 | ₩73,144 | ₩64,744 | ₩70,335 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,396 | ₩64,409 | ₩59,888 | ₩64,169 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,526 | ₩64,650 | ₩63,232 | ₩64,409 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,744 | ₩65,199 | ₩63,480 | ₩63,526 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,516 | ₩65,506 | ₩63,714 | ₩64,971 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩62,871 | ₩64,697 | ₩62,590 | ₩64,423 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,165 | ₩63,861 | ₩61,881 | ₩63,138 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,550 | ₩63,163 | ₩61,680 | ₩63,098 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,316 | ₩64,864 | ₩61,393 | ₩61,667 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩62,844 | ₩63,981 | ₩62,697 | ₩63,954 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,349 | ₩63,373 | ₩61,734 | ₩63,232 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,266 | ₩62,046 | ₩60,876 | ₩61,266 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,587 | ₩61,640 | ₩60,289 | ₩61,547 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,496 | ₩62,496 | ₩60,898 | ₩61,587 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩60,102 | ₩61,961 | ₩60,102 | ₩61,573 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩61,038 | ₩62,028 | ₩59,703 | ₩60,637 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩61,894 | ₩62,456 | ₩60,744 | ₩61,426 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,196 | ₩62,202 | ₩60,008 | ₩61,948 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,336 | ₩59,099 | ₩57,674 | ₩58,684 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,440 | ₩58,564 | ₩56,972 | ₩58,202 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩54,979 | ₩57,841 | ₩54,056 | ₩57,654 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,293 | ₩58,584 | ₩55,768 | ₩56,223 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,821 | ₩58,015 | ₩55,647 | ₩56,999 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,290 | ₩57,072 | ₩55,467 | ₩55,567 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩57,065 | ₩57,587 | ₩56,249 | ₩56,624 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩59,032 | ₩60,262 | ₩57,199 | ₩57,293 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,604 | ₩60,985 | ₩58,503 | ₩59,955 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,474 | ₩58,336 | ₩55,019 | ₩57,935 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,795 | ₩57,861 | ₩55,380 | ₩56,316 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,764 | ₩58,764 | ₩53,387 | ₩55,126 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,708 | ₩59,527 | ₩57,239 | ₩58,845 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩56,851 | ₩59,701 | ₩56,851 | ₩57,614 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,383 | ₩56,731 | ₩52,651 | ₩56,316 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩51,969 | ₩53,093 | ₩51,969 | ₩52,236 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,103 | ₩52,838 | ₩49,815 | ₩51,247 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,577 | ₩55,186 | ₩50,377 | ₩51,688 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,845 | ₩55,748 | ₩54,343 | ₩55,286 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,490 | ₩56,851 | ₩54,925 | ₩55,300 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,457 | ₩56,704 | ₩53,507 | ₩56,490 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,617 | ₩55,741 | ₩53,855 | ₩55,500 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,353 | ₩56,557 | ₩54,377 | ₩55,875 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,718 | ₩57,079 | ₩54,484 | ₩56,129 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩54,042 | ₩55,019 | ₩52,718 | ₩54,377 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩55,955 | ₩56,450 | ₩54,243 | ₩55,621 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,112 | ₩60,022 | ₩54,123 | ₩55,420 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩53,895 | ₩54,579 | ₩52,357 | ₩53,681 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,644 | ₩55,112 | ₩54,189 | ₩54,577 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,574 | ₩54,256 | ₩52,798 | ₩53,909 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,457 | ₩54,678 | ₩52,517 | ₩53,494 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,577 | ₩54,979 | ₩53,561 | ₩54,925 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,698 | ₩55,019 | ₩53,467 | ₩54,577 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,357 | ₩55,380 | ₩52,063 | ₩55,046 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩51,942 | ₩52,511 | ₩51,287 | ₩51,447 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,698 | ₩52,631 | ₩50,698 | ₩51,982 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,654 | ₩54,403 | ₩50,136 | ₩50,551 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩52,999 | ₩53,601 | ₩51,153 | ₩53,587 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,200 | ₩53,387 | ₩52,089 | ₩52,624 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩53,026 | ₩54,109 | ₩52,718 | ₩53,186 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,554 | ₩53,320 | ₩51,260 | ₩53,079 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,748 | ₩52,103 | ₩49,320 | ₩51,313 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,370 | ₩53,079 | ₩49,615 | ₩49,869 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,484 | ₩55,032 | ₩51,260 | ₩52,196 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,798 | ₩55,193 | ₩52,176 | ₩54,163 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,544 | ₩53,601 | ₩51,875 | ₩52,531 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,812 | ₩53,360 | ₩51,140 | ₩53,280 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,357 | ₩53,066 | ₩51,467 | ₩52,905 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,400 | ₩53,668 | ₩50,845 | ₩52,236 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,266 | ₩54,698 | ₩53,173 | ₩53,628 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩53,093 | ₩53,781 | ₩52,183 | ₩53,026 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,611 | ₩54,758 | ₩52,584 | ₩52,972 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩52,076 | ₩52,584 | ₩51,113 | ₩52,477 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,688 | ₩52,718 | ₩51,166 | ₩51,808 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,812 | ₩52,955 | ₩52,036 | ₩52,437 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,434 | ₩53,052 | ₩51,367 | ₩52,972 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,688 | ₩51,922 | ₩50,925 | ₩51,434 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,477 | ₩52,825 | ₩51,287 | ₩51,661 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩49,869 | ₩52,250 | ₩49,347 | ₩52,183 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,437 | ₩53,166 | ₩50,163 | ₩50,203 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,838 | ₩53,949 | ₩52,009 | ₩52,303 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,403 | ₩54,644 | ₩52,410 | ₩52,852 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,397 | ₩54,885 | ₩52,103 | ₩54,403 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,514 | ₩52,825 | ₩51,166 | ₩52,517 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,190 | ₩51,648 | ₩49,788 | ₩51,367 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,297 | ₩50,578 | ₩50,016 | ₩50,096 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,645 | ₩50,765 | ₩50,217 | ₩50,350 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,217 | ₩50,992 | ₩49,748 | ₩50,618 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,645 | ₩50,979 | ₩50,310 | ₩50,497 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,564 | ₩51,222 | ₩50,123 | ₩50,471 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,524 | ₩51,394 | ₩50,257 | ₩50,538 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,364 | ₩51,166 | ₩49,912 | ₩50,832 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,839 | ₩50,752 | ₩48,839 | ₩50,150 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,451 | ₩49,494 | ₩46,832 | ₩49,013 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,585 | ₩49,213 | ₩47,220 | ₩47,595 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,130 | ₩49,240 | ₩47,822 | ₩48,745 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,173 | ₩49,574 | ₩47,876 | ₩48,103 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩49,053 | ₩49,748 | ₩48,090 | ₩48,879 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,715 | ₩48,478 | ₩47,260 | ₩48,023 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,394 | ₩47,635 | ₩46,498 | ₩47,086 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,779 | ₩47,702 | ₩46,177 | ₩47,394 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,371 | ₩48,571 | ₩45,882 | ₩46,203 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,484 | ₩48,076 | ₩46,484 | ₩47,876 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,347 | ₩47,347 | ₩46,110 | ₩47,033 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,113 | ₩47,595 | ₩46,043 | ₩46,979 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,130 | ₩48,344 | ₩46,618 | ₩47,006 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩47,942 | ₩48,972 | ₩47,728 | ₩48,023 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩48,986 | ₩49,186 | ₩47,996 | ₩48,371 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,384 | ₩49,106 | ₩48,170 | ₩48,799 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,541 | ₩48,879 | ₩47,361 | ₩48,451 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,846 | ₩47,862 | ₩46,498 | ₩47,126 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,769 | ₩46,672 | ₩43,769 | ₩46,270 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,170 | ₩45,000 | ₩43,408 | ₩43,822 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,378 | ₩43,541 | ₩42,030 | ₩43,154 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,655 | ₩42,725 | ₩40,987 | ₩42,204 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩42,953 | ₩43,388 | ₩41,669 | ₩41,950 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,869 | ₩43,689 | ₩41,468 | ₩42,806 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩44,893 | ₩44,986 | ₩42,391 | ₩42,471 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,468 | ₩46,043 | ₩44,973 | ₩45,000 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩44,906 | ₩45,829 | ₩44,585 | ₩45,361 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,719 | ₩45,588 | ₩44,143 | ₩44,906 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,635 | ₩44,371 | ₩42,759 | ₩44,331 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩43,956 | ₩44,230 | ₩42,993 | ₩43,608 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,140 | ₩44,384 | ₩42,806 | ₩43,715 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,103 | ₩45,247 | ₩42,725 | ₩42,846 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,344 | ₩44,812 | ₩43,357 | ₩44,799 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,184 | ₩44,357 | ₩43,180 | ₩44,210 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,173 | ₩45,856 | ₩43,448 | ₩43,863 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩46,070 | ₩46,832 | ₩44,959 | ₩45,548 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,280 | ₩45,588 | ₩44,598 | ₩45,481 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,133 | ₩45,414 | ₩44,291 | ₩45,254 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩45,080 | ₩45,608 | ₩44,438 | ₩44,852 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,143 | ₩45,301 | ₩43,568 | ₩44,812 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,207 | ₩44,357 | ₩42,150 | ₩44,063 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩40,023 | ₩43,261 | ₩39,957 | ₩43,140 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩39,930 | ₩40,926 | ₩39,595 | ₩40,759 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,582 | ₩40,318 | ₩38,806 | ₩39,769 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,321 | ₩42,083 | ₩39,341 | ₩39,395 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,605 | ₩42,739 | ₩40,786 | ₩41,120 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,592 | ₩40,090 | ₩38,405 | ₩40,023 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,321 | ₩39,622 | ₩37,308 | ₩39,435 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,696 | ₩38,458 | ₩36,519 | ₩37,937 | +0.64% | 467.3만 |
|---|