시장 데이터를 불러오는 중
전체 종목
BrightSpring Health Services, Inc. - Tangible Equity Unit 과거 주가
BrightSpring Health Services, Inc. - Tangible Equity Unit · BTSGU · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BrightSpring Health Services, Inc. - Tangible Equity Unit · BTSGU · NASDAQ
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩282,610 | ₩282,610 | ₩282,610 | ₩282,610 | 0.00% | 0 |
| 2026.10.08 | ₩277,518 | ₩283,803 | ₩277,518 | ₩282,610 | +1.83% | 700 |
| 2026.10.07 | ₩264,453 | ₩264,453 | ₩264,453 | ₩264,453 | 0.00% | 0 |
| 2026.10.06 | ₩264,453 | ₩264,453 | ₩264,453 | ₩264,453 | 0.00% | 0 |
| 2026.10.05 | ₩264,453 | ₩264,453 | ₩264,453 | ₩264,453 | 0.00% | 0 |
| 2026.10.02 | ₩260,888 | ₩264,453 | ₩260,004 | ₩264,453 | +1.37% | 2.5천 |
| 2026.10.01 | ₩251,696 | ₩251,696 | ₩251,696 | ₩251,696 | 0.00% | 700 |
| 2026.09.30 | ₩245,840 | ₩252,554 | ₩245,545 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,554 |
| +2.73% |
| 1.3만 |
| 2026.09.29 | ₩246,979 | ₩246,979 | ₩246,979 | ₩246,979 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩252,500 | ₩252,500 | ₩252,500 | ₩252,500 | 0.00% | 1.8천 |
|---|
| 2026.09.25 | ₩246,979 | ₩246,979 | ₩246,979 | ₩246,979 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩248,413 | ₩248,413 | ₩247,381 | ₩247,381 | -0.42% | 1.3천 |
|---|
| 2026.09.23 | ₩251,428 | ₩251,428 | ₩251,428 | ₩251,428 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩251,415 | ₩251,428 | ₩249,485 | ₩251,428 | +0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩247,669 | ₩247,669 | ₩247,669 | ₩247,669 | 0.00% | 900 |
|---|
| 2026.09.18 | ₩248,286 | ₩252,406 | ₩248,286 | ₩252,406 | +1.66% | 1.5천 |
|---|
| 2026.09.17 | ₩258,664 | ₩258,758 | ₩250,879 | ₩250,879 | -3.01% | 3.7천 |
|---|
| 2026.09.16 | ₩262,765 | ₩264,058 | ₩262,765 | ₩263,374 | +0.23% | 2.2천 |
|---|
| 2026.09.15 | ₩259,897 | ₩259,897 | ₩259,897 | ₩259,897 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩266,302 | ₩266,302 | ₩266,302 | ₩266,302 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩255,689 | ₩260,553 | ₩255,689 | ₩260,071 | +1.71% | 2.3천 |
|---|
| 2026.09.10 | ₩273,645 | ₩273,645 | ₩258,208 | ₩258,905 | -5.39% | 2.5천 |
|---|
| 2026.09.09 | ₩273,176 | ₩274,342 | ₩273,176 | ₩274,061 | +0.32% | 2.1천 |
|---|
| 2026.09.08 | ₩276,888 | ₩277,344 | ₩276,888 | ₩277,344 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩270,617 | ₩270,617 | ₩268,419 | ₩268,419 | -0.81% | 1.9천 |
|---|
| 2026.09.03 | ₩266,463 | ₩268,785 | ₩266,463 | ₩267,870 | +0.53% | 15만 |
|---|
| 2026.09.02 | ₩263,247 | ₩266,249 | ₩262,436 | ₩266,249 | +1.14% | 5.4만 |
|---|
| 2026.09.01 | ₩262,483 | ₩262,698 | ₩260,714 | ₩261,344 | -0.43% | 1.7천 |
|---|
| 2026.08.31 | ₩256,426 | ₩258,959 | ₩256,426 | ₩258,088 | +0.65% | 5천 |
|---|
| 2026.08.28 | ₩270,939 | ₩270,939 | ₩270,939 | ₩270,939 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩277,478 | ₩277,478 | ₩269,143 | ₩270,939 | -2.36% | 2.9천 |
|---|
| 2026.08.26 | ₩263,274 | ₩263,274 | ₩263,274 | ₩263,274 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩263,274 | ₩263,274 | ₩263,274 | ₩263,274 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩260,620 | ₩265,378 | ₩260,620 | ₩263,274 | +1.02% | 3.8천 |
|---|
| 2026.08.21 | ₩261,559 | ₩263,100 | ₩260,460 | ₩260,460 | -0.42% | 4.6천 |
|---|
| 2026.08.20 | ₩265,083 | ₩265,324 | ₩263,140 | ₩263,220 | -0.70% | 6.1천 |
|---|
| 2026.08.19 | ₩260,687 | ₩263,542 | ₩260,406 | ₩262,135 | +0.56% | 8천 |
|---|
| 2026.08.18 | ₩267,857 | ₩268,218 | ₩263,327 | ₩263,327 | -1.69% | 1.4천 |
|---|
| 2026.08.17 | ₩271,153 | ₩271,153 | ₩266,007 | ₩266,007 | -1.90% | 2.2천 |
|---|
| 2026.08.14 | ₩271,086 | ₩272,252 | ₩270,148 | ₩272,252 | +0.43% | 11.4만 |
|---|
| 2026.08.13 | ₩269,371 | ₩269,438 | ₩269,371 | ₩269,438 | +0.02% | 1.8천 |
|---|
| 2026.08.12 | ₩258,034 | ₩265,418 | ₩258,034 | ₩265,418 | +2.86% | 1천 |
|---|
| 2026.08.11 | ₩265,378 | ₩265,378 | ₩254,979 | ₩254,979 | -3.92% | 1.4만 |
|---|
| 2026.08.10 | ₩276,540 | ₩276,540 | ₩270,952 | ₩270,952 | -2.02% | 15.8만 |
|---|
| 2026.08.07 | ₩276,848 | ₩279,903 | ₩276,848 | ₩276,931 | +0.03% | 1.7만 |
|---|
| 2026.08.06 | ₩274,021 | ₩274,021 | ₩274,021 | ₩274,021 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩279,247 | ₩279,810 | ₩277,786 | ₩278,322 | -0.33% | 3.9천 |
|---|
| 2026.08.04 | ₩269,063 | ₩280,185 | ₩269,063 | ₩277,639 | +3.19% | 4.6천 |
|---|
| 2026.08.03 | ₩270,349 | ₩270,684 | ₩267,870 | ₩270,684 | +0.12% | 7.1천 |
|---|
| 2026.07.31 | ₩280,453 | ₩280,453 | ₩262,255 | ₩267,307 | -4.69% | 17.3만 |
|---|
| 2026.07.30 | ₩320,131 | ₩322,543 | ₩316,633 | ₩322,543 | +0.75% | 2.9천 |
|---|
| 2026.07.29 | ₩318,442 | ₩318,442 | ₩305,605 | ₩306,020 | -3.90% | 4.7천 |
|---|
| 2026.07.28 | ₩308,231 | ₩319,354 | ₩308,231 | ₩319,320 | +3.60% | 1.5천 |
|---|
| 2026.07.27 | ₩316,024 | ₩316,841 | ₩315,267 | ₩316,674 | +0.21% | 6.7천 |
|---|
| 2026.07.24 | ₩314,047 | ₩322,141 | ₩314,047 | ₩319,273 | +1.66% | 1.1만 |
|---|
| 2026.07.23 | ₩305,994 | ₩308,540 | ₩303,769 | ₩308,540 | +0.83% | 15.8만 |
|---|
| 2026.07.22 | ₩316,446 | ₩316,446 | ₩307,066 | ₩307,066 | -2.96% | 10.2만 |
|---|
| 2026.07.21 | ₩310,255 | ₩310,255 | ₩310,255 | ₩310,255 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩310,255 | ₩310,255 | ₩310,255 | ₩310,255 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩297,391 | ₩310,255 | ₩297,391 | ₩310,255 | +4.33% | 1.5천 |
|---|
| 2026.07.16 | ₩312,184 | ₩312,184 | ₩306,476 | ₩306,476 | -1.83% | 1.1만 |
|---|
| 2026.07.15 | ₩305,645 | ₩305,645 | ₩305,645 | ₩305,645 | 0.00% | 5.1천 |
|---|
| 2026.07.14 | ₩310,509 | ₩311,032 | ₩309,451 | ₩309,451 | -0.34% | 1.1만 |
|---|
| 2026.07.13 | ₩307,736 | ₩308,272 | ₩307,287 | ₩308,272 | +0.17% | 2.6천 |
|---|
| 2026.07.10 | ₩315,200 | ₩315,200 | ₩315,200 | ₩315,200 | 0.00% | 1.8천 |
|---|
| 2026.07.09 | ₩315,990 | ₩315,990 | ₩315,990 | ₩315,990 | 0.00% | 12.6만 |
|---|
| 2026.07.08 | ₩321,297 | ₩321,297 | ₩307,937 | ₩313,591 | -2.40% | 2.8천 |
|---|
| 2026.07.07 | ₩306,570 | ₩311,997 | ₩306,570 | ₩311,997 | +1.77% | 2.9천 |
|---|
| 2026.07.06 | ₩315,709 | ₩315,709 | ₩313,149 | ₩313,149 | -0.81% | 3.3천 |
|---|
| 2026.07.02 | ₩305,860 | ₩305,860 | ₩300,432 | ₩300,432 | -1.77% | 2.7천 |
|---|
| 2026.07.01 | ₩311,514 | ₩311,514 | ₩305,484 | ₩307,923 | -1.15% | 4천 |
|---|
| 2026.06.30 | ₩302,603 | ₩308,754 | ₩300,285 | ₩306,798 | +1.39% | 7.4만 |
|---|
| 2026.06.29 | ₩309,705 | ₩309,705 | ₩302,315 | ₩306,811 | -0.93% | 9천 |
|---|
| 2026.06.26 | ₩310,469 | ₩310,469 | ₩301,531 | ₩305,471 | -1.61% | 3.7천 |
|---|
| 2026.06.25 | ₩304,895 | ₩308,379 | ₩300,875 | ₩308,379 | +1.14% | 5.1천 |
|---|
| 2026.06.24 | ₩299,716 | ₩299,716 | ₩298,791 | ₩298,791 | -0.31% | 1.6천 |
|---|
| 2026.06.23 | ₩296,466 | ₩299,923 | ₩296,466 | ₩296,479 | +0.00% | 3.9천 |
|---|
| 2026.06.22 | ₩295,622 | ₩298,168 | ₩294,657 | ₩298,168 | +0.86% | 5.8천 |
|---|
| 2026.06.18 | ₩292,955 | ₩293,036 | ₩292,955 | ₩293,036 | +0.03% | 1.5천 |
|---|
| 2026.06.17 | ₩311,260 | ₩342,389 | ₩283,334 | ₩285,612 | -8.24% | 2.2천 |
|---|
| 2026.06.16 | ₩283,830 | ₩283,830 | ₩283,830 | ₩283,830 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩281,069 | ₩281,069 | ₩281,069 | ₩281,069 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩276,553 | ₩276,553 | ₩276,553 | ₩276,553 | 0.00% | 1.6천 |
|---|
| 2026.06.11 | ₩275,890 | ₩279,367 | ₩275,568 | ₩279,367 | +1.26% | 2.6만 |
|---|
| 2026.06.10 | ₩269,853 | ₩269,853 | ₩269,840 | ₩269,840 | -0.00% | 7.2천 |
|---|
| 2026.06.09 | ₩264,292 | ₩272,037 | ₩264,292 | ₩272,037 | +2.93% | 21.4만 |
|---|
| 2026.06.08 | ₩259,106 | ₩259,200 | ₩259,106 | ₩259,200 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩251,642 | ₩258,907 | ₩251,642 | ₩254,751 | +1.24% | 7.4만 |
|---|
| 2026.06.04 | ₩265,619 | ₩265,619 | ₩253,599 | ₩254,369 | -4.24% | 5.8만 |
|---|
| 2026.06.03 | ₩268,446 | ₩270,885 | ₩268,299 | ₩270,885 | +0.91% | 3.2천 |
|---|
| 2026.06.02 | ₩267,334 | ₩267,334 | ₩258,664 | ₩261,022 | -2.36% | 6.2천 |
|---|
| 2026.06.01 | ₩275,870 | ₩275,870 | ₩264,681 | ₩266,476 | -3.41% | 6.8만 |
|---|
| 2026.05.29 | ₩270,175 | ₩273,029 | ₩269,344 | ₩270,711 | +0.20% | 1.3만 |
|---|
| 2026.05.28 | ₩275,052 | ₩275,052 | ₩275,052 | ₩275,052 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩269,116 | ₩269,116 | ₩269,116 | ₩269,116 | 0.00% | 6.1만 |
|---|
| 2026.05.26 | ₩260,038 | ₩260,038 | ₩260,038 | ₩260,038 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩260,038 | ₩260,038 | ₩260,038 | ₩260,038 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩262,175 | ₩263,569 | ₩260,915 | ₩260,915 | -0.48% | 10.3만 |
|---|
| 2026.05.20 | ₩260,580 | ₩261,371 | ₩254,751 | ₩260,165 | -0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩246,309 | ₩246,309 | ₩246,309 | ₩246,309 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩260,728 | ₩260,728 | ₩250,477 | ₩250,477 | -3.93% | 2.2천 |
|---|
| 2026.05.15 | ₩257,458 | ₩257,458 | ₩257,445 | ₩257,445 | -0.01% | 6.1천 |
|---|
| 2026.05.14 | ₩249,807 | ₩249,807 | ₩249,807 | ₩249,807 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩245,411 | ₩251,374 | ₩245,411 | ₩249,807 | +1.79% | 5.3천 |
|---|
| 2026.05.12 | ₩244,768 | ₩252,031 | ₩244,607 | ₩246,912 | +0.88% | 3.7천 |
|---|
| 2026.05.11 | ₩240,668 | ₩245,532 | ₩240,668 | ₩245,532 | +2.02% | 4.6천 |
|---|
| 2026.05.08 | ₩238,477 | ₩246,242 | ₩238,477 | ₩243,508 | +2.11% | 5.6천 |
|---|
| 2026.05.07 | ₩236,875 | ₩237,787 | ₩234,691 | ₩234,691 | -0.92% | 2.9천 |
|---|
| 2026.05.06 | ₩232,333 | ₩235,200 | ₩232,239 | ₩235,200 | +1.23% | 2천 |
|---|
| 2026.05.05 | ₩241,110 | ₩241,110 | ₩227,790 | ₩229,532 | -4.80% | 1.8만 |
|---|
| 2026.05.04 | ₩239,261 | ₩240,239 | ₩236,460 | ₩237,773 | -0.62% | 20.9만 |
|---|
| 2026.05.01 | ₩223,998 | ₩242,745 | ₩223,998 | ₩233,378 | +4.19% | 24.2만 |
|---|
| 2026.04.30 | ₩208,226 | ₩211,991 | ₩200,011 | ₩211,777 | +1.71% | 46.2만 |
|---|
| 2026.04.29 | ₩213,184 | ₩214,403 | ₩211,884 | ₩214,403 | +0.57% | 12.1만 |
|---|
| 2026.04.28 | ₩212,165 | ₩213,170 | ₩212,165 | ₩212,286 | +0.06% | 1.7천 |
|---|
| 2026.04.27 | ₩213,961 | ₩217,378 | ₩213,311 | ₩215,623 | +0.78% | 1.6만 |
|---|
| 2026.04.24 | ₩210,289 | ₩214,095 | ₩210,289 | ₩213,626 | +1.59% | 7천 |
|---|
| 2026.04.23 | ₩208,722 | ₩212,192 | ₩205,720 | ₩209,887 | +0.56% | 7.2천 |
|---|
| 2026.04.22 | ₩207,006 | ₩209,901 | ₩205,505 | ₩209,901 | +1.40% | 6.5천 |
|---|
| 2026.04.21 | ₩214,135 | ₩214,135 | ₩203,656 | ₩204,634 | -4.44% | 9.2천 |
|---|
| 2026.04.20 | ₩209,472 | ₩211,857 | ₩208,440 | ₩211,857 | +1.14% | 1만 |
|---|
| 2026.04.17 | ₩208,561 | ₩210,410 | ₩206,350 | ₩209,103 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩201,365 | ₩205,412 | ₩201,365 | ₩204,340 | +1.48% | 3.3천 |
|---|
| 2026.04.15 | ₩202,062 | ₩204,561 | ₩202,062 | ₩204,561 | +1.24% | 6.4만 |
|---|
| 2026.04.14 | ₩205,633 | ₩206,417 | ₩204,634 | ₩206,028 | +0.19% | 3.1천 |
|---|
| 2026.04.13 | ₩206,202 | ₩206,202 | ₩206,202 | ₩206,202 | 0.00% | 700 |
|---|
| 2026.04.10 | ₩205,378 | ₩205,378 | ₩201,418 | ₩202,196 | -1.55% | 600 |
|---|
| 2026.04.09 | ₩206,718 | ₩206,718 | ₩206,718 | ₩206,718 | 0.00% | 800 |
|---|
| 2026.04.08 | ₩204,219 | ₩211,616 | ₩204,219 | ₩207,730 | +1.72% | 8.3천 |
|---|
| 2026.04.07 | ₩195,723 | ₩197,117 | ₩195,723 | ₩195,965 | +0.12% | 4천 |
|---|
| 2026.04.06 | ₩194,752 | ₩195,154 | ₩194,477 | ₩194,477 | -0.14% | 1.4천 |
|---|
| 2026.04.02 | ₩191,388 | ₩192,775 | ₩190,765 | ₩192,775 | +0.72% | 1.8천 |
|---|
| 2026.04.01 | ₩194,651 | ₩194,651 | ₩189,680 | ₩193,887 | -0.39% | 4.4천 |
|---|
| 2026.03.31 | ₩188,112 | ₩193,191 | ₩186,209 | ₩190,336 | +1.18% | 22.7만 |
|---|
| 2026.03.30 | ₩187,965 | ₩188,956 | ₩185,151 | ₩186,651 | -0.70% | 8.1천 |
|---|
| 2026.03.27 | ₩189,023 | ₩190,980 | ₩189,023 | ₩190,336 | +0.69% | 3.7천 |
|---|
| 2026.03.26 | ₩199,415 | ₩199,884 | ₩191,301 | ₩191,301 | -4.07% | 1.7만 |
|---|
| 2026.03.25 | ₩198,564 | ₩202,450 | ₩198,564 | ₩199,462 | +0.45% | 9.5천 |
|---|
| 2026.03.24 | ₩188,795 | ₩195,000 | ₩188,795 | ₩194,015 | +2.76% | 1.3만 |
|---|
| 2026.03.23 | ₩190,819 | ₩192,547 | ₩188,829 | ₩188,876 | -1.02% | 7.2천 |
|---|
| 2026.03.20 | ₩197,680 | ₩197,680 | ₩176,762 | ₩183,328 | -7.26% | 1.4만 |
|---|
| 2026.03.19 | ₩192,038 | ₩197,090 | ₩189,425 | ₩196,594 | +2.37% | 4.2천 |
|---|
| 2026.03.18 | ₩197,465 | ₩198,511 | ₩193,432 | ₩193,432 | -2.04% | 3.9만 |
|---|
| 2026.03.17 | ₩177,151 | ₩188,206 | ₩177,151 | ₩187,228 | +5.69% | 1.4만 |
|---|
| 2026.03.16 | ₩175,985 | ₩177,539 | ₩175,757 | ₩175,757 | -0.13% | 8.9천 |
|---|
| 2026.03.13 | ₩169,358 | ₩172,420 | ₩169,358 | ₩172,005 | +1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩182,779 | ₩182,779 | ₩173,975 | ₩173,975 | -4.82% | 1.9천 |
|---|
| 2026.03.11 | ₩184,548 | ₩184,548 | ₩184,548 | ₩184,548 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩187,422 | ₩188,581 | ₩185,057 | ₩185,861 | -0.83% | 1.5천 |
|---|
| 2026.03.09 | ₩184,146 | ₩186,772 | ₩181,774 | ₩186,772 | +1.43% | 1.1천 |
|---|
| 2026.03.06 | ₩185,231 | ₩186,611 | ₩182,792 | ₩184,119 | -0.60% | 1만 |
|---|
| 2026.03.05 | ₩185,834 | ₩188,152 | ₩167,248 | ₩188,152 | +1.25% | 7.9만 |
|---|
| 2026.03.04 | ₩189,653 | ₩189,707 | ₩188,233 | ₩188,259 | -0.73% | 5.2만 |
|---|
| 2026.03.03 | ₩179,777 | ₩184,139 | ₩178,625 | ₩184,139 | +2.43% | 13.4만 |
|---|
| 2026.03.02 | ₩186,370 | ₩186,799 | ₩184,065 | ₩186,799 | +0.23% | 11.2만 |
|---|
| 2026.02.27 | ₩198,256 | ₩198,256 | ₩181,439 | ₩184,923 | -6.73% | 12만 |
|---|
| 2026.02.26 | ₩180,032 | ₩180,032 | ₩177,821 | ₩179,167 | -0.48% | 1천 |
|---|
| 2026.02.25 | ₩183,221 | ₩183,221 | ₩182,645 | ₩182,940 | -0.15% | 800 |
|---|
| 2026.02.24 | ₩180,829 | ₩180,829 | ₩180,829 | ₩180,829 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩177,204 | ₩177,419 | ₩177,204 | ₩177,419 | +0.12% | 1.1천 |
|---|
| 2026.02.20 | ₩181,385 | ₩181,385 | ₩181,385 | ₩181,385 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩181,452 | ₩181,452 | ₩181,452 | ₩181,452 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩182,913 | ₩182,913 | ₩181,921 | ₩181,921 | -0.54% | 900 |
|---|
| 2026.02.17 | ₩173,358 | ₩174,658 | ₩172,742 | ₩172,742 | -0.36% | 3.9천 |
|---|
| 2026.02.13 | ₩169,365 | ₩169,365 | ₩169,365 | ₩169,365 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩179,804 | ₩179,804 | ₩169,365 | ₩169,365 | -5.81% | 4.4만 |
|---|
| 2026.02.11 | ₩177,941 | ₩179,027 | ₩172,581 | ₩179,027 | +0.61% | 600 |
|---|
| 2026.02.10 | ₩177,646 | ₩177,928 | ₩176,494 | ₩176,494 | -0.65% | 700 |
|---|
| 2026.02.09 | ₩181,559 | ₩181,559 | ₩178,330 | ₩178,330 | -1.78% | 600 |
|---|
| 2026.02.06 | ₩177,928 | ₩177,928 | ₩177,727 | ₩177,727 | -0.11% | 500 |
|---|
| 2026.02.05 | ₩173,392 | ₩173,392 | ₩172,166 | ₩172,166 | -0.71% | 900 |
|---|
| 2026.02.04 | ₩169,017 | ₩169,017 | ₩169,017 | ₩169,017 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩174,578 | ₩175,603 | ₩174,578 | ₩175,603 | +0.59% | 1천 |
|---|
| 2026.02.02 | ₩176,534 | ₩182,819 | ₩176,534 | ₩181,573 | +2.85% | 600 |
|---|
| 2026.01.30 | ₩176,896 | ₩178,799 | ₩176,132 | ₩178,799 | +1.08% | 6.6천 |
|---|
| 2026.01.29 | ₩174,169 | ₩178,866 | ₩172,427 | ₩178,866 | +2.70% | 1.5천 |
|---|
| 2026.01.28 | ₩173,003 | ₩175,485 | ₩172,675 | ₩175,485 | +1.43% | 2.7천 |
|---|
| 2026.01.27 | ₩174,136 | ₩174,136 | ₩174,136 | ₩174,136 | 0.00% | 900 |
|---|
| 2026.01.26 | ₩177,727 | ₩177,727 | ₩177,727 | ₩177,727 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩177,727 | ₩177,727 | ₩177,727 | ₩177,727 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩181,439 | ₩181,439 | ₩181,439 | ₩181,439 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩173,988 | ₩173,988 | ₩173,988 | ₩173,988 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩174,966 | ₩174,966 | ₩174,323 | ₩174,323 | -0.37% | 1.2천 |
|---|
| 2026.01.16 | ₩175,529 | ₩176,052 | ₩174,980 | ₩176,052 | +0.30% | 1.8천 |
|---|
| 2026.01.15 | ₩171,013 | ₩174,966 | ₩171,013 | ₩174,966 | +2.31% | 2.6만 |
|---|
| 2026.01.14 | ₩173,948 | ₩173,948 | ₩173,948 | ₩173,948 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩173,948 | ₩173,948 | ₩173,948 | ₩173,948 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩169,553 | ₩169,553 | ₩169,553 | ₩169,553 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩171,630 | ₩173,171 | ₩169,539 | ₩169,553 | -1.21% | 9.5만 |
|---|
| 2026.01.08 | ₩177,191 | ₩177,231 | ₩176,494 | ₩176,494 | -0.39% | 6.6만 |
|---|
| 2026.01.07 | ₩183,556 | ₩183,556 | ₩178,397 | ₩178,397 | -2.81% | 2.6만 |
|---|
| 2026.01.06 | ₩178,370 | ₩183,677 | ₩178,370 | ₩183,677 | +2.97% | 3.1만 |
|---|
| 2026.01.05 | ₩174,672 | ₩176,615 | ₩174,672 | ₩176,601 | +1.10% | 8만 |
|---|
| 2026.01.02 | ₩169,258 | ₩173,305 | ₩169,258 | ₩173,305 | +2.39% | 900 |
|---|
| 2025.12.31 | ₩169,767 | ₩170,839 | ₩169,124 | ₩169,124 | -0.38% | 1.7만 |
|---|
| 2025.12.30 | ₩170,665 | ₩170,866 | ₩170,665 | ₩170,866 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩171,161 | ₩171,161 | ₩171,054 | ₩171,054 | -0.06% | 600 |
|---|
| 2025.12.26 | ₩171,469 | ₩171,469 | ₩171,469 | ₩171,469 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩170,571 | ₩170,571 | ₩170,571 | ₩170,571 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩171,750 | ₩173,526 | ₩171,134 | ₩171,563 | -0.11% | 6.4만 |
|---|
| 2025.12.22 | ₩170,183 | ₩170,183 | ₩170,183 | ₩170,183 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩169,325 | ₩170,571 | ₩169,325 | ₩170,571 | +0.74% | 5.1만 |
|---|
| 2025.12.18 | ₩165,171 | ₩167,194 | ₩165,171 | ₩165,834 | +0.40% | 4.2만 |
|---|
| 2025.12.17 | ₩164,260 | ₩164,260 | ₩161,003 | ₩162,457 | -1.10% | 2.7만 |
|---|
| 2025.12.16 | ₩164,152 | ₩165,466 | ₩163,536 | ₩163,938 | -0.13% | 11.7만 |
|---|
| 2025.12.15 | ₩164,970 | ₩165,559 | ₩164,930 | ₩164,930 | -0.02% | 5.1만 |
|---|
| 2025.12.12 | ₩164,005 | ₩166,980 | ₩164,005 | ₩166,980 | +1.81% | 2.6만 |
|---|
| 2025.12.11 | ₩162,136 | ₩163,724 | ₩161,794 | ₩161,794 | -0.21% | 5.1천 |
|---|
| 2025.12.10 | ₩159,101 | ₩159,101 | ₩158,364 | ₩158,364 | -0.46% | 1.1천 |
|---|
| 2025.12.09 | ₩161,593 | ₩161,593 | ₩161,593 | ₩161,593 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩161,593 | ₩161,593 | ₩161,593 | ₩161,593 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩159,650 | ₩161,968 | ₩159,650 | ₩161,593 | +1.22% | 1.4천 |
|---|
| 2025.12.04 | ₩159,221 | ₩159,221 | ₩159,221 | ₩159,221 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩159,449 | ₩159,449 | ₩159,449 | ₩159,449 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩161,285 | ₩161,285 | ₩159,972 | ₩159,972 | -0.81% | 1.3천 |
|---|
| 2025.12.01 | ₩163,536 | ₩163,978 | ₩163,536 | ₩163,978 | +0.27% | 600 |
|---|
| 2025.11.28 | ₩162,585 | ₩163,375 | ₩161,459 | ₩161,459 | -0.69% | 1.9만 |
|---|
| 2025.11.26 | ₩161,687 | ₩161,687 | ₩161,687 | ₩161,687 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩163,402 | ₩163,925 | ₩161,687 | ₩161,687 | -1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩161,566 | ₩161,566 | ₩158,993 | ₩159,395 | -1.34% | 1.8만 |
|---|
| 2025.11.21 | ₩148,796 | ₩148,796 | ₩148,796 | ₩148,796 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩148,528 | ₩148,796 | ₩148,528 | ₩148,796 | +0.18% | 1.4천 |
|---|
| 2025.11.19 | ₩143,999 | ₩147,885 | ₩143,999 | ₩146,437 | +1.69% | 7.3만 |
|---|
| 2025.11.18 | ₩141,895 | ₩145,633 | ₩141,895 | ₩143,154 | +0.89% | 14.7만 |
|---|
| 2025.11.17 | ₩145,218 | ₩145,218 | ₩145,218 | ₩145,218 | 0.00% | 700 |
|---|
| 2025.11.14 | ₩146,772 | ₩147,134 | ₩144,977 | ₩144,977 | -1.22% | 2.1만 |
|---|
| 2025.11.13 | ₩146,290 | ₩146,290 | ₩146,196 | ₩146,196 | -0.06% | 600 |
|---|
| 2025.11.12 | ₩153,968 | ₩153,968 | ₩153,968 | ₩153,968 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩153,968 | ₩153,968 | ₩153,968 | ₩153,968 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩153,352 | ₩154,250 | ₩152,762 | ₩152,762 | -0.38% | 900 |
|---|
| 2025.11.07 | ₩148,528 | ₩151,208 | ₩148,528 | ₩150,786 | +1.52% | 1.9만 |
|---|
| 2025.11.06 | ₩148,139 | ₩148,220 | ₩148,139 | ₩148,220 | +0.05% | 5.1만 |
|---|
| 2025.11.05 | ₩150,122 | ₩150,591 | ₩149,988 | ₩150,591 | +0.31% | 1.3천 |
|---|
| 2025.11.04 | ₩149,385 | ₩149,385 | ₩145,700 | ₩148,354 | -0.69% | 2.2천 |
|---|
| 2025.11.03 | ₩149,828 | ₩149,828 | ₩148,273 | ₩148,474 | -0.90% | 2.2만 |
|---|
| 2025.10.31 | ₩149,801 | ₩149,921 | ₩146,625 | ₩147,911 | -1.26% | 1.5만 |
|---|
| 2025.10.30 | ₩150,457 | ₩150,457 | ₩150,149 | ₩150,149 | -0.20% | 800 |
|---|
| 2025.10.29 | ₩156,032 | ₩156,032 | ₩153,955 | ₩153,955 | -1.33% | 700 |
|---|
| 2025.10.28 | ₩153,204 | ₩153,204 | ₩153,204 | ₩153,204 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩153,204 | ₩153,204 | ₩153,204 | ₩153,204 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩152,065 | ₩152,065 | ₩152,065 | ₩152,065 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩148,166 | ₩153,231 | ₩148,166 | ₩151,851 | +2.49% | 1.2만 |
|---|
| 2025.10.22 | ₩145,633 | ₩149,412 | ₩145,633 | ₩149,412 | +2.59% | 900 |
|---|
| 2025.10.21 | ₩138,196 | ₩145,888 | ₩137,339 | ₩145,888 | +5.57% | 1.8천 |
|---|
| 2025.10.20 | ₩136,669 | ₩138,317 | ₩136,669 | ₩137,848 | +0.86% | 1.6천 |
|---|
| 2025.10.17 | ₩136,655 | ₩136,655 | ₩135,731 | ₩135,731 | -0.68% | 1.1천 |
|---|
| 2025.10.16 | ₩134,766 | ₩134,900 | ₩134,538 | ₩134,900 | +0.10% | 4.5천 |
|---|
| 2025.10.15 | ₩142,082 | ₩142,109 | ₩139,885 | ₩140,474 | -1.13% | 3.5만 |
|---|
| 2025.10.14 | ₩133,801 | ₩137,513 | ₩133,801 | ₩137,513 | +2.77% | 2.9천 |
|---|
| 2025.10.13 | ₩134,109 | ₩135,570 | ₩134,109 | ₩135,570 | +1.09% | 1.1천 |
|---|
| 2025.10.10 | ₩130,545 | ₩130,545 | ₩129,875 | ₩129,915 | -0.48% | 1.2만 |
|---|