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 | ₩85,138 | ₩86,900 | ₩84,778 | ₩85,098 | -0.05% | 161.4만 |
| 2026.10.08 | ₩85,098 | ₩86,159 | ₩83,603 | ₩84,991 | -0.13% | 222.2만 |
| 2026.10.07 | ₩84,898 | ₩86,553 | ₩84,537 | ₩85,178 | +0.33% | 196.5만 |
| 2026.10.06 | ₩84,070 | ₩87,635 | ₩84,070 | ₩85,111 | +1.24% | 311.8만 |
| 2026.10.05 | ₩80,772 | ₩83,122 | ₩80,172 | ₩82,775 | +2.48% | 340.1만 |
| 2026.10.02 | ₩77,742 | ₩80,679 | ₩77,368 | ₩80,439 | +3.47% | 319.6만 |
| 2026.10.01 | ₩75,459 | ₩76,620 | ₩74,631 | ₩76,447 | +1.31% | 288만 |
| 2026.09.30 | ₩74,591 | ₩75,913 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩75,766 |
| +1.58% |
| 216.1만 |
| 2026.09.29 | ₩75,485 | ₩75,833 | ₩73,777 | ₩74,351 | -1.50% | 164.3만 |
|---|
| 2026.09.28 | ₩74,871 | ₩77,021 | ₩74,731 | ₩75,485 | +0.82% | 203.1만 |
|---|
| 2026.09.25 | ₩75,245 | ₩76,113 | ₩74,084 | ₩75,552 | +0.41% | 208만 |
|---|
| 2026.09.24 | ₩74,150 | ₩75,325 | ₩73,256 | ₩74,791 | +0.86% | 243.1만 |
|---|
| 2026.09.23 | ₩74,818 | ₩75,813 | ₩74,124 | ₩74,471 | -0.46% | 172.6만 |
|---|
| 2026.09.22 | ₩74,898 | ₩76,166 | ₩74,517 | ₩75,499 | +0.80% | 207.5만 |
|---|
| 2026.09.21 | ₩75,819 | ₩76,046 | ₩73,897 | ₩74,578 | -1.64% | 265.9만 |
|---|
| 2026.09.18 | ₩75,078 | ₩76,780 | ₩74,284 | ₩75,806 | +0.97% | 936.4만 |
|---|
| 2026.09.17 | ₩79,437 | ₩80,105 | ₩75,512 | ₩75,566 | -4.87% | 245.2만 |
|---|
| 2026.09.16 | ₩79,237 | ₩80,105 | ₩78,489 | ₩78,716 | -0.66% | 164.7만 |
|---|
| 2026.09.15 | ₩80,505 | ₩80,812 | ₩77,802 | ₩78,556 | -2.42% | 142.9만 |
|---|
| 2026.09.14 | ₩77,314 | ₩81,133 | ₩77,314 | ₩80,505 | +4.13% | 345만 |
|---|
| 2026.09.11 | ₩78,830 | ₩79,971 | ₩77,535 | ₩78,409 | -0.53% | 249만 |
|---|
| 2026.09.10 | ₩81,880 | ₩83,596 | ₩77,007 | ₩77,274 | -5.63% | 331.7만 |
|---|
| 2026.09.09 | ₩83,543 | ₩83,876 | ₩81,340 | ₩82,762 | -0.93% | 129.8만 |
|---|
| 2026.09.08 | ₩81,079 | ₩84,150 | ₩81,026 | ₩83,523 | +3.01% | 321만 |
|---|
| 2026.09.04 | ₩80,786 | ₩82,441 | ₩80,786 | ₩81,079 | +0.36% | 172.9만 |
|---|
| 2026.09.03 | ₩81,066 | ₩82,074 | ₩78,743 | ₩82,014 | +1.17% | 210.9만 |
|---|
| 2026.09.02 | ₩78,983 | ₩80,879 | ₩78,730 | ₩80,439 | +1.84% | 176.7만 |
|---|
| 2026.09.01 | ₩78,169 | ₩79,985 | ₩78,096 | ₩78,983 | +1.04% | 148.6만 |
|---|
| 2026.08.31 | ₩78,449 | ₩78,863 | ₩77,168 | ₩77,969 | -0.61% | 192.4만 |
|---|
| 2026.08.28 | ₩80,826 | ₩81,854 | ₩78,823 | ₩78,943 | -2.33% | 150.6만 |
|---|
| 2026.08.27 | ₩82,001 | ₩84,297 | ₩80,812 | ₩81,306 | -0.85% | 322.2만 |
|---|
| 2026.08.26 | ₩76,367 | ₩81,934 | ₩75,766 | ₩81,907 | +7.26% | 255.1만 |
|---|
| 2026.08.25 | ₩79,504 | ₩80,345 | ₩75,339 | ₩76,407 | -3.90% | 260.2만 |
|---|
| 2026.08.24 | ₩77,875 | ₩80,292 | ₩77,768 | ₩79,424 | +1.99% | 219.2만 |
|---|
| 2026.08.21 | ₩80,065 | ₩80,973 | ₩78,503 | ₩78,596 | -1.83% | 152.4만 |
|---|
| 2026.08.20 | ₩78,289 | ₩80,272 | ₩78,116 | ₩79,477 | +1.52% | 182.9만 |
|---|
| 2026.08.19 | ₩80,305 | ₩80,652 | ₩77,995 | ₩79,210 | -1.36% | 290.8만 |
|---|
| 2026.08.18 | ₩80,105 | ₩81,202 | ₩79,023 | ₩79,437 | -0.83% | 178.5만 |
|---|
| 2026.08.17 | ₩82,361 | ₩82,655 | ₩79,838 | ₩80,612 | -2.12% | 165.6만 |
|---|
| 2026.08.14 | ₩79,638 | ₩82,615 | ₩78,929 | ₩82,388 | +3.45% | 160.6만 |
|---|
| 2026.08.13 | ₩79,838 | ₩81,974 | ₩79,838 | ₩80,412 | +0.72% | 137.3만 |
|---|
| 2026.08.12 | ₩77,595 | ₩80,445 | ₩76,780 | ₩79,678 | +2.68% | 313.2만 |
|---|
| 2026.08.11 | ₩81,747 | ₩82,815 | ₩76,634 | ₩77,288 | -5.45% | 604.7만 |
|---|
| 2026.08.10 | ₩82,428 | ₩83,965 | ₩81,747 | ₩82,041 | -0.47% | 236.2만 |
|---|
| 2026.08.07 | ₩82,695 | ₩84,644 | ₩81,667 | ₩83,349 | +0.79% | 216.5만 |
|---|
| 2026.08.06 | ₩83,095 | ₩83,429 | ₩80,812 | ₩80,906 | -2.63% | 212.6만 |
|---|
| 2026.08.05 | ₩83,843 | ₩85,786 | ₩82,214 | ₩84,137 | +0.35% | 322.3만 |
|---|
| 2026.08.04 | ₩82,254 | ₩84,911 | ₩78,970 | ₩83,803 | +1.88% | 429.6만 |
|---|
| 2026.08.03 | ₩79,130 | ₩82,515 | ₩77,368 | ₩80,726 | +2.02% | 452.5만 |
|---|
| 2026.07.31 | ₩92,748 | ₩93,522 | ₩79,117 | ₩79,718 | -14.05% | 773.6만 |
|---|
| 2026.07.30 | ₩94,230 | ₩97,843 | ₩93,456 | ₩97,301 | +3.26% | 342.5만 |
|---|
| 2026.07.29 | ₩97,127 | ₩97,728 | ₩92,454 | ₩92,615 | -4.65% | 197만 |
|---|
| 2026.07.28 | ₩95,899 | ₩97,020 | ₩93,429 | ₩96,740 | +0.88% | 181만 |
|---|
| 2026.07.27 | ₩97,354 | ₩98,462 | ₩94,831 | ₩96,099 | -1.29% | 196.2만 |
|---|
| 2026.07.24 | ₩95,351 | ₩97,995 | ₩94,737 | ₩97,341 | +2.09% | 248.3만 |
|---|
| 2026.07.23 | ₩92,214 | ₩93,823 | ₩91,119 | ₩93,242 | +1.11% | 365.7만 |
|---|
| 2026.07.22 | ₩95,365 | ₩96,873 | ₩93,002 | ₩93,108 | -2.37% | 367.8만 |
|---|
| 2026.07.21 | ₩95,538 | ₩97,474 | ₩94,418 | ₩96,873 | +1.40% | 272.5만 |
|---|
| 2026.07.20 | ₩94,791 | ₩97,995 | ₩94,003 | ₩94,123 | -0.70% | 272.7만 |
|---|
| 2026.07.17 | ₩89,664 | ₩95,245 | ₩88,983 | ₩94,377 | +5.26% | 381.7만 |
|---|
| 2026.07.16 | ₩90,785 | ₩94,270 | ₩89,731 | ₩90,999 | +0.24% | 3276.1만 |
|---|
| 2026.07.15 | ₩90,652 | ₩93,836 | ₩88,890 | ₩91,133 | +0.53% | 584.9만 |
|---|
| 2026.07.14 | ₩94,030 | ₩95,058 | ₩92,621 | ₩93,015 | -1.08% | 181.7만 |
|---|
| 2026.07.13 | ₩95,979 | ₩96,419 | ₩92,494 | ₩92,975 | -3.13% | 227.1만 |
|---|
| 2026.07.10 | ₩95,271 | ₩96,199 | ₩93,602 | ₩95,365 | +0.10% | 181.8만 |
|---|
| 2026.07.09 | ₩95,378 | ₩95,885 | ₩94,577 | ₩95,565 | +0.20% | 204.8만 |
|---|
| 2026.07.08 | ₩93,950 | ₩95,325 | ₩92,615 | ₩94,123 | +0.18% | 303만 |
|---|
| 2026.07.07 | ₩94,497 | ₩95,245 | ₩91,627 | ₩93,683 | -0.86% | 397.1만 |
|---|
| 2026.07.06 | ₩93,015 | ₩96,206 | ₩92,975 | ₩94,203 | +1.28% | 327.8만 |
|---|
| 2026.07.02 | ₩94,664 | ₩94,664 | ₩91,386 | ₩92,161 | -2.64% | 224.3만 |
|---|
| 2026.07.01 | ₩92,708 | ₩93,789 | ₩91,066 | ₩93,255 | +0.59% | 349.5만 |
|---|
| 2026.06.30 | ₩92,094 | ₩93,335 | ₩90,912 | ₩93,108 | +1.10% | 319.9만 |
|---|
| 2026.06.29 | ₩91,586 | ₩93,849 | ₩91,333 | ₩92,094 | +0.55% | 397.7만 |
|---|
| 2026.06.26 | ₩92,521 | ₩94,417 | ₩90,959 | ₩92,094 | -0.46% | 1045만 |
|---|
| 2026.06.25 | ₩91,360 | ₩93,309 | ₩91,079 | ₩93,055 | +1.86% | 307만 |
|---|
| 2026.06.24 | ₩89,357 | ₩92,267 | ₩88,543 | ₩90,265 | +1.02% | 287.5만 |
|---|
| 2026.06.23 | ₩88,182 | ₩90,592 | ₩88,008 | ₩89,237 | +1.20% | 240.7만 |
|---|
| 2026.06.22 | ₩89,851 | ₩90,464 | ₩87,882 | ₩89,717 | -0.15% | 247.7만 |
|---|
| 2026.06.18 | ₩86,847 | ₩89,036 | ₩86,673 | ₩88,449 | +1.84% | 717.4만 |
|---|
| 2026.06.17 | ₩85,645 | ₩86,780 | ₩84,964 | ₩86,019 | +0.44% | 226만 |
|---|
| 2026.06.16 | ₩85,832 | ₩86,420 | ₩84,804 | ₩85,632 | -0.23% | 238.1만 |
|---|
| 2026.06.15 | ₩84,551 | ₩85,565 | ₩83,135 | ₩85,552 | +1.18% | 255만 |
|---|
| 2026.06.12 | ₩84,864 | ₩85,685 | ₩82,748 | ₩84,417 | -0.53% | 401.2만 |
|---|
| 2026.06.11 | ₩82,014 | ₩84,771 | ₩81,493 | ₩84,217 | +2.69% | 324.5만 |
|---|
| 2026.06.10 | ₩81,133 | ₩83,229 | ₩80,719 | ₩80,892 | -0.30% | 335.2만 |
|---|
| 2026.06.09 | ₩80,091 | ₩81,954 | ₩78,810 | ₩81,440 | +1.68% | 553.9만 |
|---|
| 2026.06.08 | ₩78,409 | ₩79,584 | ₩77,568 | ₩79,063 | +0.83% | 418.6만 |
|---|
| 2026.06.05 | ₩76,360 | ₩78,209 | ₩75,031 | ₩76,634 | +0.36% | 801.4만 |
|---|
| 2026.06.04 | ₩77,675 | ₩79,457 | ₩75,985 | ₩76,634 | -1.34% | 1079.2만 |
|---|
| 2026.06.03 | ₩79,878 | ₩81,467 | ₩79,464 | ₩81,280 | +1.75% | 182.9만 |
|---|
| 2026.06.02 | ₩80,078 | ₩80,746 | ₩77,595 | ₩79,224 | -1.07% | 190.2만 |
|---|
| 2026.06.01 | ₩82,268 | ₩82,775 | ₩79,838 | ₩80,078 | -2.66% | 244.6만 |
|---|
| 2026.05.29 | ₩81,747 | ₩82,561 | ₩80,839 | ₩82,348 | +0.73% | 300.7만 |
|---|
| 2026.05.28 | ₩81,053 | ₩82,922 | ₩80,492 | ₩81,213 | +0.20% | 224.9만 |
|---|
| 2026.05.27 | ₩80,639 | ₩81,320 | ₩80,212 | ₩80,839 | +0.25% | 193만 |
|---|
| 2026.05.26 | ₩79,477 | ₩80,746 | ₩78,636 | ₩80,532 | +1.33% | 205만 |
|---|
| 2026.05.22 | ₩78,583 | ₩79,112 | ₩77,555 | ₩78,102 | -0.61% | 144.7만 |
|---|
| 2026.05.21 | ₩79,103 | ₩79,638 | ₩77,368 | ₩77,421 | -2.13% | 253.5만 |
|---|
| 2026.05.20 | ₩76,620 | ₩78,589 | ₩75,833 | ₩78,222 | +2.09% | 260.9만 |
|---|
| 2026.05.19 | ₩75,125 | ₩76,226 | ₩73,336 | ₩75,726 | +0.80% | 220.1만 |
|---|
| 2026.05.18 | ₩78,129 | ₩78,770 | ₩74,885 | ₩75,005 | -4.00% | 203.4만 |
|---|
| 2026.05.15 | ₩76,927 | ₩77,835 | ₩76,380 | ₩77,301 | +0.49% | 283.3만 |
|---|
| 2026.05.14 | ₩75,993 | ₩78,329 | ₩75,432 | ₩77,969 | +2.60% | 185.3만 |
|---|
| 2026.05.13 | ₩74,124 | ₩76,060 | ₩73,696 | ₩75,432 | +1.77% | 279.5만 |
|---|
| 2026.05.12 | ₩72,882 | ₩75,559 | ₩72,228 | ₩74,097 | +1.67% | 271.7만 |
|---|
| 2026.05.11 | ₩73,429 | ₩73,837 | ₩71,307 | ₩73,523 | +0.13% | 247.2만 |
|---|
| 2026.05.08 | ₩71,146 | ₩73,363 | ₩70,946 | ₩73,202 | +2.89% | 187.7만 |
|---|
| 2026.05.07 | ₩70,092 | ₩71,640 | ₩69,651 | ₩70,679 | +0.84% | 234.6만 |
|---|
| 2026.05.06 | ₩70,052 | ₩70,746 | ₩69,104 | ₩70,412 | +0.51% | 221.4만 |
|---|
| 2026.05.05 | ₩71,467 | ₩72,628 | ₩68,142 | ₩68,677 | -3.90% | 404만 |
|---|
| 2026.05.04 | ₩70,118 | ₩72,389 | ₩69,598 | ₩71,480 | +1.94% | 464.2만 |
|---|
| 2026.05.01 | ₩65,419 | ₩73,002 | ₩64,618 | ₩70,199 | +7.31% | 947.1만 |
|---|
| 2026.04.30 | ₩64,271 | ₩64,284 | ₩59,772 | ₩64,044 | -0.35% | 773.2만 |
|---|
| 2026.04.29 | ₩63,403 | ₩64,524 | ₩63,109 | ₩64,284 | +1.39% | 298.2만 |
|---|
| 2026.04.28 | ₩64,618 | ₩65,072 | ₩63,356 | ₩63,403 | -1.88% | 188.4만 |
|---|
| 2026.04.27 | ₩64,391 | ₩65,379 | ₩63,590 | ₩64,845 | +0.70% | 238.3만 |
|---|
| 2026.04.24 | ₩62,749 | ₩64,571 | ₩62,468 | ₩64,297 | +2.47% | 223.9만 |
|---|
| 2026.04.23 | ₩63,042 | ₩63,737 | ₩61,761 | ₩63,016 | -0.04% | 207.1만 |
|---|
| 2026.04.22 | ₩62,428 | ₩63,040 | ₩61,561 | ₩62,976 | +0.88% | 135.7만 |
|---|
| 2026.04.21 | ₩64,191 | ₩64,738 | ₩61,273 | ₩61,547 | -4.12% | 174.4만 |
|---|
| 2026.04.20 | ₩62,722 | ₩63,857 | ₩62,575 | ₩63,830 | +1.77% | 133.5만 |
|---|
| 2026.04.17 | ₩62,228 | ₩63,249 | ₩61,614 | ₩63,109 | +1.42% | 130.7만 |
|---|
| 2026.04.16 | ₩61,147 | ₩61,925 | ₩60,758 | ₩61,147 | 0.00% | 131.5만 |
|---|
| 2026.04.15 | ₩61,467 | ₩61,520 | ₩60,172 | ₩61,427 | -0.07% | 185.6만 |
|---|
| 2026.04.14 | ₩62,375 | ₩62,375 | ₩60,780 | ₩61,467 | -1.46% | 125.8만 |
|---|
| 2026.04.13 | ₩59,985 | ₩61,841 | ₩59,985 | ₩61,454 | +2.45% | 104.6만 |
|---|
| 2026.04.10 | ₩60,920 | ₩61,908 | ₩59,587 | ₩60,519 | -0.66% | 141.4만 |
|---|
| 2026.04.09 | ₩61,774 | ₩62,335 | ₩60,626 | ₩61,307 | -0.76% | 139.8만 |
|---|
| 2026.04.08 | ₩60,079 | ₩62,081 | ₩59,892 | ₩61,828 | +2.91% | 311.2만 |
|---|
| 2026.04.07 | ₩58,223 | ₩58,984 | ₩57,562 | ₩58,570 | +0.60% | 219.2만 |
|---|
| 2026.04.06 | ₩57,328 | ₩58,450 | ₩56,861 | ₩58,089 | +1.33% | 166.5만 |
|---|
| 2026.04.02 | ₩54,872 | ₩57,729 | ₩53,951 | ₩57,542 | +4.87% | 168.4만 |
|---|
| 2026.04.01 | ₩57,181 | ₩58,470 | ₩55,659 | ₩56,113 | -1.87% | 261.1만 |
|---|
| 2026.03.31 | ₩55,713 | ₩57,902 | ₩55,539 | ₩56,888 | +2.11% | 271.8만 |
|---|
| 2026.03.30 | ₩56,180 | ₩56,961 | ₩55,359 | ₩55,459 | -1.28% | 198.3만 |
|---|
| 2026.03.27 | ₩56,955 | ₩57,475 | ₩56,140 | ₩56,514 | -0.77% | 224.6만 |
|---|
| 2026.03.26 | ₩58,917 | ₩60,145 | ₩57,088 | ₩57,181 | -2.95% | 272.6만 |
|---|
| 2026.03.25 | ₩58,490 | ₩60,866 | ₩58,390 | ₩59,838 | +2.31% | 398.1만 |
|---|
| 2026.03.24 | ₩55,366 | ₩58,223 | ₩54,912 | ₩57,822 | +4.44% | 209.1만 |
|---|
| 2026.03.23 | ₩55,686 | ₩57,749 | ₩55,272 | ₩56,207 | +0.94% | 282.1만 |
|---|
| 2026.03.20 | ₩58,650 | ₩58,650 | ₩53,283 | ₩55,019 | -6.19% | 655.7만 |
|---|
| 2026.03.19 | ₩57,595 | ₩59,411 | ₩57,128 | ₩58,730 | +1.97% | 274.1만 |
|---|
| 2026.03.18 | ₩56,741 | ₩59,585 | ₩56,741 | ₩57,502 | +1.34% | 548.1만 |
|---|
| 2026.03.17 | ₩54,278 | ₩56,621 | ₩52,549 | ₩56,207 | +3.55% | 531.3만 |
|---|
| 2026.03.16 | ₩51,868 | ₩52,989 | ₩51,868 | ₩52,135 | +0.51% | 270.7만 |
|---|
| 2026.03.13 | ₩52,001 | ₩52,736 | ₩49,718 | ₩51,147 | -1.64% | 278.4만 |
|---|
| 2026.03.12 | ₩54,471 | ₩55,079 | ₩50,279 | ₩51,587 | -5.29% | 297.4만 |
|---|
| 2026.03.11 | ₩54,738 | ₩55,639 | ₩54,238 | ₩55,179 | +0.80% | 133.6만 |
|---|
| 2026.03.10 | ₩56,380 | ₩56,741 | ₩54,818 | ₩55,192 | -2.11% | 177.9만 |
|---|
| 2026.03.09 | ₩54,351 | ₩56,594 | ₩53,403 | ₩56,380 | +3.73% | 201.9만 |
|---|
| 2026.03.06 | ₩54,511 | ₩55,633 | ₩53,750 | ₩55,392 | +1.62% | 257.4만 |
|---|
| 2026.03.05 | ₩55,246 | ₩56,447 | ₩54,271 | ₩55,766 | +0.94% | 626만 |
|---|
| 2026.03.04 | ₩54,611 | ₩56,968 | ₩54,378 | ₩56,020 | +2.58% | 984.6만 |
|---|
| 2026.03.03 | ₩53,937 | ₩54,912 | ₩52,616 | ₩54,271 | +0.62% | 935.4만 |
|---|
| 2026.03.02 | ₩55,846 | ₩56,340 | ₩54,137 | ₩55,513 | -0.60% | 301.1만 |
|---|
| 2026.02.27 | ₩55,005 | ₩59,905 | ₩54,017 | ₩55,312 | +0.56% | 619.5만 |
|---|
| 2026.02.26 | ₩53,790 | ₩54,473 | ₩52,255 | ₩53,577 | -0.40% | 267만 |
|---|
| 2026.02.25 | ₩54,538 | ₩55,005 | ₩54,084 | ₩54,471 | -0.12% | 151.1만 |
|---|
| 2026.02.24 | ₩53,470 | ₩54,151 | ₩52,696 | ₩53,804 | +0.62% | 141.1만 |
|---|
| 2026.02.23 | ₩54,351 | ₩54,571 | ₩52,415 | ₩53,390 | -1.77% | 120.2만 |
|---|
| 2026.02.20 | ₩54,471 | ₩54,872 | ₩53,457 | ₩54,818 | +0.64% | 103.7만 |
|---|
| 2026.02.19 | ₩54,591 | ₩54,912 | ₩53,363 | ₩54,471 | -0.22% | 135만 |
|---|
| 2026.02.18 | ₩52,255 | ₩55,272 | ₩51,961 | ₩54,939 | +5.14% | 206.9만 |
|---|
| 2026.02.17 | ₩51,841 | ₩52,409 | ₩51,187 | ₩51,347 | -0.95% | 149.8만 |
|---|
| 2026.02.13 | ₩50,600 | ₩52,529 | ₩50,600 | ₩51,881 | +2.53% | 140만 |
|---|
| 2026.02.12 | ₩53,550 | ₩54,298 | ₩50,039 | ₩50,453 | -5.78% | 221.4만 |
|---|
| 2026.02.11 | ₩52,896 | ₩53,497 | ₩51,053 | ₩53,483 | +1.11% | 116.8만 |
|---|
| 2026.02.10 | ₩53,096 | ₩53,283 | ₩51,988 | ₩52,522 | -1.08% | 109.9만 |
|---|
| 2026.02.09 | ₩52,923 | ₩54,004 | ₩52,616 | ₩53,083 | +0.30% | 100.7만 |
|---|
| 2026.02.06 | ₩51,454 | ₩53,216 | ₩51,160 | ₩52,976 | +2.96% | 121.4만 |
|---|
| 2026.02.05 | ₩49,652 | ₩52,001 | ₩49,224 | ₩51,214 | +3.15% | 145.9만 |
|---|
| 2026.02.04 | ₩52,268 | ₩52,976 | ₩49,518 | ₩49,772 | -4.78% | 178.2만 |
|---|
| 2026.02.03 | ₩54,378 | ₩54,925 | ₩51,160 | ₩52,095 | -4.20% | 176.3만 |
|---|
| 2026.02.02 | ₩52,696 | ₩55,085 | ₩52,075 | ₩54,057 | +2.58% | 198.6만 |
|---|
| 2026.01.30 | ₩52,442 | ₩53,497 | ₩51,774 | ₩52,429 | -0.03% | 159.4만 |
|---|
| 2026.01.29 | ₩52,709 | ₩53,256 | ₩51,040 | ₩53,176 | +0.89% | 158.9만 |
|---|
| 2026.01.28 | ₩52,255 | ₩52,963 | ₩51,367 | ₩52,802 | +1.05% | 124.1만 |
|---|
| 2026.01.27 | ₩53,296 | ₩53,563 | ₩50,746 | ₩52,135 | -2.18% | 206.5만 |
|---|
| 2026.01.26 | ₩53,163 | ₩54,591 | ₩53,069 | ₩53,523 | +0.68% | 117.4만 |
|---|
| 2026.01.23 | ₩52,989 | ₩53,677 | ₩52,081 | ₩52,923 | -0.13% | 145.3만 |
|---|
| 2026.01.22 | ₩52,509 | ₩54,652 | ₩52,482 | ₩52,869 | +0.69% | 161.5만 |
|---|
| 2026.01.21 | ₩51,975 | ₩52,482 | ₩51,013 | ₩52,375 | +0.77% | 147.9만 |
|---|
| 2026.01.20 | ₩51,587 | ₩52,616 | ₩51,067 | ₩51,708 | +0.23% | 128.2만 |
|---|
| 2026.01.16 | ₩52,709 | ₩52,852 | ₩51,935 | ₩52,335 | -0.71% | 127.7만 |
|---|
| 2026.01.15 | ₩51,334 | ₩52,949 | ₩51,267 | ₩52,869 | +2.99% | 125.8만 |
|---|
| 2026.01.14 | ₩51,587 | ₩51,821 | ₩50,826 | ₩51,334 | -0.49% | 109.1만 |
|---|
| 2026.01.13 | ₩52,375 | ₩52,722 | ₩51,187 | ₩51,561 | -1.55% | 149.7만 |
|---|
| 2026.01.12 | ₩49,772 | ₩52,148 | ₩49,251 | ₩52,081 | +4.64% | 236.9만 |
|---|
| 2026.01.09 | ₩52,335 | ₩53,063 | ₩50,066 | ₩50,106 | -4.26% | 231.6만 |
|---|
| 2026.01.08 | ₩52,736 | ₩53,844 | ₩51,908 | ₩52,202 | -1.01% | 178.6만 |
|---|
| 2026.01.07 | ₩54,298 | ₩54,538 | ₩52,308 | ₩52,749 | -2.85% | 206만 |
|---|
| 2026.01.06 | ₩52,295 | ₩54,778 | ₩52,001 | ₩54,298 | +3.83% | 229.8만 |
|---|
| 2026.01.05 | ₩51,414 | ₩52,722 | ₩51,067 | ₩52,415 | +1.95% | 204.4만 |
|---|
| 2026.01.02 | ₩50,092 | ₩51,547 | ₩49,692 | ₩51,267 | +2.35% | 166.8만 |
|---|
| 2025.12.31 | ₩50,199 | ₩50,479 | ₩49,919 | ₩49,999 | -0.40% | 155.6만 |
|---|
| 2025.12.30 | ₩50,546 | ₩50,666 | ₩50,119 | ₩50,252 | -0.58% | 122.7만 |
|---|
| 2025.12.29 | ₩50,119 | ₩50,893 | ₩49,652 | ₩50,519 | +0.80% | 139.6만 |
|---|
| 2025.12.26 | ₩50,546 | ₩50,880 | ₩50,212 | ₩50,399 | -0.29% | 89.5만 |
|---|
| 2025.12.24 | ₩50,466 | ₩51,123 | ₩50,025 | ₩50,373 | -0.19% | 63.1만 |
|---|
| 2025.12.23 | ₩50,426 | ₩51,294 | ₩50,159 | ₩50,439 | +0.03% | 174.8만 |
|---|
| 2025.12.22 | ₩50,266 | ₩51,067 | ₩49,815 | ₩50,733 | +0.93% | 145.9만 |
|---|
| 2025.12.19 | ₩48,744 | ₩50,653 | ₩48,744 | ₩50,052 | +2.68% | 518만 |
|---|
| 2025.12.18 | ₩48,357 | ₩49,398 | ₩46,741 | ₩48,917 | +1.16% | 179.5만 |
|---|
| 2025.12.17 | ₩48,490 | ₩49,118 | ₩47,128 | ₩47,502 | -2.04% | 210.6만 |
|---|
| 2025.12.16 | ₩48,036 | ₩49,144 | ₩47,729 | ₩48,650 | +1.28% | 184.8만 |
|---|
| 2025.12.15 | ₩49,078 | ₩49,478 | ₩47,783 | ₩48,009 | -2.18% | 189.6만 |
|---|
| 2025.12.12 | ₩48,957 | ₩49,652 | ₩47,996 | ₩48,784 | -0.35% | 199.1만 |
|---|
| 2025.12.11 | ₩47,622 | ₩48,383 | ₩47,168 | ₩47,929 | +0.64% | 199.2만 |
|---|
| 2025.12.10 | ₩47,302 | ₩47,542 | ₩46,407 | ₩46,995 | -0.65% | 196.1만 |
|---|
| 2025.12.09 | ₩46,688 | ₩47,609 | ₩46,087 | ₩47,302 | +1.32% | 146.9만 |
|---|
| 2025.12.08 | ₩48,276 | ₩48,477 | ₩45,793 | ₩46,114 | -4.48% | 240.7만 |
|---|
| 2025.12.05 | ₩46,394 | ₩47,983 | ₩46,394 | ₩47,783 | +2.99% | 204.1만 |
|---|
| 2025.12.04 | ₩47,255 | ₩47,255 | ₩46,020 | ₩46,941 | -0.66% | 144.7만 |
|---|
| 2025.12.03 | ₩47,022 | ₩47,502 | ₩45,953 | ₩46,888 | -0.28% | 208만 |
|---|
| 2025.12.02 | ₩48,036 | ₩48,250 | ₩46,528 | ₩46,915 | -2.33% | 207만 |
|---|
| 2025.12.01 | ₩47,849 | ₩48,877 | ₩47,636 | ₩47,929 | +0.17% | 234만 |
|---|
| 2025.11.28 | ₩48,891 | ₩49,091 | ₩47,903 | ₩48,276 | -1.26% | 93.5만 |
|---|
| 2025.11.26 | ₩48,290 | ₩49,011 | ₩48,076 | ₩48,704 | +0.86% | 193.1만 |
|---|
| 2025.11.25 | ₩47,449 | ₩48,784 | ₩47,269 | ₩48,357 | +1.91% | 214.5만 |
|---|
| 2025.11.24 | ₩46,755 | ₩47,769 | ₩46,407 | ₩47,035 | +0.60% | 315.2만 |
|---|
| 2025.11.21 | ₩43,684 | ₩46,581 | ₩43,684 | ₩46,180 | +5.72% | 260.5만 |
|---|
| 2025.11.20 | ₩44,084 | ₩44,912 | ₩43,323 | ₩43,737 | -0.79% | 221.8만 |
|---|
| 2025.11.19 | ₩42,295 | ₩43,457 | ₩41,948 | ₩43,070 | +1.83% | 278.8만 |
|---|
| 2025.11.18 | ₩41,574 | ₩42,642 | ₩40,907 | ₩42,122 | +1.32% | 253.8만 |
|---|
| 2025.11.17 | ₩42,869 | ₩43,303 | ₩41,588 | ₩41,868 | -2.34% | 191.7만 |
|---|
| 2025.11.14 | ₩41,788 | ₩43,604 | ₩41,387 | ₩42,723 | +2.24% | 213.4만 |
|---|
| 2025.11.13 | ₩44,805 | ₩44,899 | ₩42,309 | ₩42,389 | -5.39% | 239.5만 |
|---|
| 2025.11.12 | ₩45,379 | ₩45,953 | ₩44,885 | ₩44,912 | -1.03% | 195.5만 |
|---|
| 2025.11.11 | ₩44,819 | ₩45,740 | ₩44,498 | ₩45,273 | +1.01% | 149.3만 |
|---|
| 2025.11.10 | ₩44,632 | ₩45,500 | ₩44,058 | ₩44,819 | +0.42% | 154.9만 |
|---|
| 2025.11.07 | ₩43,550 | ₩44,285 | ₩42,676 | ₩44,245 | +1.59% | 157.1만 |
|---|
| 2025.11.06 | ₩43,871 | ₩44,144 | ₩42,909 | ₩43,524 | -0.79% | 227.2만 |
|---|
| 2025.11.05 | ₩43,056 | ₩44,298 | ₩42,723 | ₩43,630 | +1.33% | 387.4만 |
|---|
| 2025.11.04 | ₩44,018 | ₩45,159 | ₩42,642 | ₩42,763 | -2.85% | 270.1만 |
|---|
| 2025.11.03 | ₩44,258 | ₩44,725 | ₩43,273 | ₩44,712 | +1.03% | 251.5만 |
|---|
| 2025.10.31 | ₩44,098 | ₩44,271 | ₩43,096 | ₩44,124 | +0.06% | 289.1만 |
|---|
| 2025.10.30 | ₩45,086 | ₩45,767 | ₩43,363 | ₩43,777 | -2.90% | 277만 |
|---|
| 2025.10.29 | ₩45,980 | ₩46,741 | ₩44,872 | ₩45,459 | -1.13% | 288.9만 |
|---|
| 2025.10.28 | ₩45,192 | ₩45,500 | ₩44,512 | ₩45,393 | +0.44% | 233.1만 |
|---|
| 2025.10.27 | ₩45,046 | ₩45,326 | ₩44,204 | ₩45,166 | +0.27% | 237만 |
|---|
| 2025.10.24 | ₩44,992 | ₩45,520 | ₩44,351 | ₩44,765 | -0.50% | 281.8만 |
|---|
| 2025.10.23 | ₩44,058 | ₩45,212 | ₩43,484 | ₩44,725 | +1.52% | 941.8만 |
|---|
| 2025.10.22 | ₩43,123 | ₩44,271 | ₩42,068 | ₩43,978 | +1.98% | 463.3만 |
|---|
| 2025.10.21 | ₩39,946 | ₩43,176 | ₩39,879 | ₩43,056 | +7.79% | 1437.1만 |
|---|
| 2025.10.20 | ₩39,852 | ₩40,847 | ₩39,518 | ₩40,680 | +2.08% | 299.2만 |
|---|
| 2025.10.17 | ₩39,505 | ₩40,239 | ₩38,731 | ₩39,692 | +0.47% | 1840.7만 |
|---|
| 2025.10.16 | ₩41,241 | ₩42,002 | ₩39,265 | ₩39,318 | -4.66% | 418.2만 |
|---|
| 2025.10.15 | ₩42,522 | ₩42,656 | ₩40,707 | ₩41,040 | -3.49% | 703.3만 |
|---|
| 2025.10.14 | ₩38,517 | ₩40,012 | ₩38,330 | ₩39,946 | +3.71% | 258.9만 |
|---|
| 2025.10.13 | ₩37,249 | ₩39,545 | ₩37,235 | ₩39,358 | +5.66% | 370.4만 |
|---|
| 2025.10.10 | ₩37,623 | ₩38,384 | ₩36,448 | ₩37,863 | +0.64% | 467.3만 |
|---|