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 | ₩282,454 | ₩282,454 | ₩282,454 | ₩282,454 | 0.00% | 0 |
| 2026.10.08 | ₩277,365 | ₩283,646 | ₩277,365 | ₩282,454 | +1.83% | 700 |
| 2026.10.07 | ₩264,307 | ₩264,307 | ₩264,307 | ₩264,307 | 0.00% | 0 |
| 2026.10.06 | ₩264,307 | ₩264,307 | ₩264,307 | ₩264,307 | 0.00% | 0 |
| 2026.10.05 | ₩264,307 | ₩264,307 | ₩264,307 | ₩264,307 | 0.00% | 0 |
| 2026.10.02 | ₩260,744 | ₩264,307 | ₩259,860 | ₩264,307 | +1.37% | 2.5천 |
| 2026.10.01 | ₩251,557 | ₩251,557 | ₩251,557 | ₩251,557 | 0.00% | 700 |
| 2026.09.30 | ₩245,704 | ₩252,414 | ₩245,410 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,414 |
| +2.73% |
| 1.3만 |
| 2026.09.29 | ₩246,843 | ₩246,843 | ₩246,843 | ₩246,843 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩252,361 | ₩252,361 | ₩252,361 | ₩252,361 | 0.00% | 1.8천 |
|---|
| 2026.09.25 | ₩246,843 | ₩246,843 | ₩246,843 | ₩246,843 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩248,276 | ₩248,276 | ₩247,244 | ₩247,244 | -0.42% | 1.3천 |
|---|
| 2026.09.23 | ₩251,289 | ₩251,289 | ₩251,289 | ₩251,289 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩251,276 | ₩251,289 | ₩249,347 | ₩251,289 | +0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩247,532 | ₩247,532 | ₩247,532 | ₩247,532 | 0.00% | 900 |
|---|
| 2026.09.18 | ₩248,148 | ₩252,267 | ₩248,148 | ₩252,267 | +1.66% | 1.5천 |
|---|
| 2026.09.17 | ₩258,521 | ₩258,615 | ₩250,740 | ₩250,740 | -3.01% | 3.7천 |
|---|
| 2026.09.16 | ₩262,619 | ₩263,912 | ₩262,619 | ₩263,229 | +0.23% | 2.2천 |
|---|
| 2026.09.15 | ₩259,753 | ₩259,753 | ₩259,753 | ₩259,753 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩266,155 | ₩266,155 | ₩266,155 | ₩266,155 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩255,548 | ₩260,410 | ₩255,548 | ₩259,927 | +1.71% | 2.3천 |
|---|
| 2026.09.10 | ₩273,494 | ₩273,494 | ₩258,066 | ₩258,762 | -5.39% | 2.5천 |
|---|
| 2026.09.09 | ₩273,026 | ₩274,191 | ₩273,026 | ₩273,910 | +0.32% | 2.1천 |
|---|
| 2026.09.08 | ₩276,735 | ₩277,191 | ₩276,735 | ₩277,191 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩270,468 | ₩270,468 | ₩268,271 | ₩268,271 | -0.81% | 1.9천 |
|---|
| 2026.09.03 | ₩266,316 | ₩268,637 | ₩266,316 | ₩267,722 | +0.53% | 15만 |
|---|
| 2026.09.02 | ₩263,102 | ₩266,102 | ₩262,291 | ₩266,102 | +1.14% | 5.4만 |
|---|
| 2026.09.01 | ₩262,338 | ₩262,552 | ₩260,570 | ₩261,200 | -0.43% | 1.7천 |
|---|
| 2026.08.31 | ₩256,285 | ₩258,816 | ₩256,285 | ₩257,945 | +0.65% | 5천 |
|---|
| 2026.08.28 | ₩270,789 | ₩270,789 | ₩270,789 | ₩270,789 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩277,325 | ₩277,325 | ₩268,994 | ₩270,789 | -2.36% | 2.9천 |
|---|
| 2026.08.26 | ₩263,128 | ₩263,128 | ₩263,128 | ₩263,128 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩263,128 | ₩263,128 | ₩263,128 | ₩263,128 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩260,477 | ₩265,231 | ₩260,477 | ₩263,128 | +1.02% | 3.8천 |
|---|
| 2026.08.21 | ₩261,414 | ₩262,954 | ₩260,316 | ₩260,316 | -0.42% | 4.6천 |
|---|
| 2026.08.20 | ₩264,936 | ₩265,177 | ₩262,994 | ₩263,075 | -0.70% | 6.1천 |
|---|
| 2026.08.19 | ₩260,544 | ₩263,396 | ₩260,262 | ₩261,990 | +0.56% | 8천 |
|---|
| 2026.08.18 | ₩267,709 | ₩268,070 | ₩263,182 | ₩263,182 | -1.69% | 1.4천 |
|---|
| 2026.08.17 | ₩271,003 | ₩271,003 | ₩265,860 | ₩265,860 | -1.90% | 2.2천 |
|---|
| 2026.08.14 | ₩270,936 | ₩272,102 | ₩269,999 | ₩272,102 | +0.43% | 11.4만 |
|---|
| 2026.08.13 | ₩269,222 | ₩269,289 | ₩269,222 | ₩269,289 | +0.02% | 1.8천 |
|---|
| 2026.08.12 | ₩257,892 | ₩265,271 | ₩257,892 | ₩265,271 | +2.86% | 1천 |
|---|
| 2026.08.11 | ₩265,231 | ₩265,231 | ₩254,838 | ₩254,838 | -3.92% | 1.4만 |
|---|
| 2026.08.10 | ₩276,387 | ₩276,387 | ₩270,802 | ₩270,802 | -2.02% | 15.8만 |
|---|
| 2026.08.07 | ₩276,695 | ₩279,749 | ₩276,695 | ₩276,778 | +0.03% | 1.7만 |
|---|
| 2026.08.06 | ₩273,869 | ₩273,869 | ₩273,869 | ₩273,869 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩279,093 | ₩279,655 | ₩277,633 | ₩278,168 | -0.33% | 3.9천 |
|---|
| 2026.08.04 | ₩268,914 | ₩280,030 | ₩268,914 | ₩277,485 | +3.19% | 4.6천 |
|---|
| 2026.08.03 | ₩270,200 | ₩270,535 | ₩267,722 | ₩270,535 | +0.12% | 7.1천 |
|---|
| 2026.07.31 | ₩280,298 | ₩280,298 | ₩262,110 | ₩267,160 | -4.69% | 17.3만 |
|---|
| 2026.07.30 | ₩319,954 | ₩322,365 | ₩316,458 | ₩322,365 | +0.75% | 2.9천 |
|---|
| 2026.07.29 | ₩318,266 | ₩318,266 | ₩305,436 | ₩305,851 | -3.90% | 4.7천 |
|---|
| 2026.07.28 | ₩308,061 | ₩319,177 | ₩308,061 | ₩319,144 | +3.60% | 1.5천 |
|---|
| 2026.07.27 | ₩315,849 | ₩316,666 | ₩315,092 | ₩316,499 | +0.21% | 6.7천 |
|---|
| 2026.07.24 | ₩313,874 | ₩321,963 | ₩313,874 | ₩319,097 | +1.66% | 1.1만 |
|---|
| 2026.07.23 | ₩305,825 | ₩308,369 | ₩303,601 | ₩308,369 | +0.83% | 15.8만 |
|---|
| 2026.07.22 | ₩316,271 | ₩316,271 | ₩306,896 | ₩306,896 | -2.96% | 10.2만 |
|---|
| 2026.07.21 | ₩310,083 | ₩310,083 | ₩310,083 | ₩310,083 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩310,083 | ₩310,083 | ₩310,083 | ₩310,083 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩297,226 | ₩310,083 | ₩297,226 | ₩310,083 | +4.33% | 1.5천 |
|---|
| 2026.07.16 | ₩312,012 | ₩312,012 | ₩306,307 | ₩306,307 | -1.83% | 1.1만 |
|---|
| 2026.07.15 | ₩305,476 | ₩305,476 | ₩305,476 | ₩305,476 | 0.00% | 5.1천 |
|---|
| 2026.07.14 | ₩310,338 | ₩310,860 | ₩309,280 | ₩309,280 | -0.34% | 1.1만 |
|---|
| 2026.07.13 | ₩307,566 | ₩308,101 | ₩307,117 | ₩308,101 | +0.17% | 2.6천 |
|---|
| 2026.07.10 | ₩315,025 | ₩315,025 | ₩315,025 | ₩315,025 | 0.00% | 1.8천 |
|---|
| 2026.07.09 | ₩315,816 | ₩315,816 | ₩315,816 | ₩315,816 | 0.00% | 12.6만 |
|---|
| 2026.07.08 | ₩321,119 | ₩321,119 | ₩307,767 | ₩313,418 | -2.40% | 2.8천 |
|---|
| 2026.07.07 | ₩306,400 | ₩311,825 | ₩306,400 | ₩311,825 | +1.77% | 2.9천 |
|---|
| 2026.07.06 | ₩315,534 | ₩315,534 | ₩312,976 | ₩312,976 | -0.81% | 3.3천 |
|---|
| 2026.07.02 | ₩305,691 | ₩305,691 | ₩300,267 | ₩300,267 | -1.77% | 2.7천 |
|---|
| 2026.07.01 | ₩311,342 | ₩311,342 | ₩305,316 | ₩307,753 | -1.15% | 4천 |
|---|
| 2026.06.30 | ₩302,436 | ₩308,584 | ₩300,119 | ₩306,628 | +1.39% | 7.4만 |
|---|
| 2026.06.29 | ₩309,534 | ₩309,534 | ₩302,148 | ₩306,642 | -0.93% | 9천 |
|---|
| 2026.06.26 | ₩310,298 | ₩310,298 | ₩301,365 | ₩305,302 | -1.61% | 3.7천 |
|---|
| 2026.06.25 | ₩304,726 | ₩308,209 | ₩300,709 | ₩308,209 | +1.14% | 5.1천 |
|---|
| 2026.06.24 | ₩299,550 | ₩299,550 | ₩298,626 | ₩298,626 | -0.31% | 1.6천 |
|---|
| 2026.06.23 | ₩296,302 | ₩299,758 | ₩296,302 | ₩296,316 | +0.00% | 3.9천 |
|---|
| 2026.06.22 | ₩295,459 | ₩298,003 | ₩294,494 | ₩298,003 | +0.86% | 5.8천 |
|---|
| 2026.06.18 | ₩292,793 | ₩292,874 | ₩292,793 | ₩292,874 | +0.03% | 1.5천 |
|---|
| 2026.06.17 | ₩311,088 | ₩342,199 | ₩283,177 | ₩285,454 | -8.24% | 2.2천 |
|---|
| 2026.06.16 | ₩283,673 | ₩283,673 | ₩283,673 | ₩283,673 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩280,914 | ₩280,914 | ₩280,914 | ₩280,914 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩276,401 | ₩276,401 | ₩276,401 | ₩276,401 | 0.00% | 1.6천 |
|---|
| 2026.06.11 | ₩275,738 | ₩279,213 | ₩275,416 | ₩279,213 | +1.26% | 2.6만 |
|---|
| 2026.06.10 | ₩269,704 | ₩269,704 | ₩269,691 | ₩269,691 | -0.00% | 7.2천 |
|---|
| 2026.06.09 | ₩264,146 | ₩271,887 | ₩264,146 | ₩271,887 | +2.93% | 21.4만 |
|---|
| 2026.06.08 | ₩258,963 | ₩259,057 | ₩258,963 | ₩259,057 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩251,503 | ₩258,764 | ₩251,503 | ₩254,611 | +1.24% | 7.4만 |
|---|
| 2026.06.04 | ₩265,472 | ₩265,472 | ₩253,459 | ₩254,229 | -4.24% | 5.8만 |
|---|
| 2026.06.03 | ₩268,298 | ₩270,735 | ₩268,151 | ₩270,735 | +0.91% | 3.2천 |
|---|
| 2026.06.02 | ₩267,186 | ₩267,186 | ₩258,521 | ₩260,878 | -2.36% | 6.2천 |
|---|
| 2026.06.01 | ₩275,718 | ₩275,718 | ₩264,535 | ₩266,329 | -3.41% | 6.8만 |
|---|
| 2026.05.29 | ₩270,026 | ₩272,878 | ₩269,195 | ₩270,561 | +0.20% | 1.3만 |
|---|
| 2026.05.28 | ₩274,901 | ₩274,901 | ₩274,901 | ₩274,901 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩268,968 | ₩268,968 | ₩268,968 | ₩268,968 | 0.00% | 6.1만 |
|---|
| 2026.05.26 | ₩259,894 | ₩259,894 | ₩259,894 | ₩259,894 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩259,894 | ₩259,894 | ₩259,894 | ₩259,894 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩262,030 | ₩263,423 | ₩260,771 | ₩260,771 | -0.48% | 10.3만 |
|---|
| 2026.05.20 | ₩260,436 | ₩261,227 | ₩254,611 | ₩260,021 | -0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩246,173 | ₩246,173 | ₩246,173 | ₩246,173 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩260,584 | ₩260,584 | ₩250,338 | ₩250,338 | -3.93% | 2.2천 |
|---|
| 2026.05.15 | ₩257,316 | ₩257,316 | ₩257,302 | ₩257,302 | -0.01% | 6.1천 |
|---|
| 2026.05.14 | ₩249,669 | ₩249,669 | ₩249,669 | ₩249,669 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩245,276 | ₩251,236 | ₩245,276 | ₩249,669 | +1.79% | 5.3천 |
|---|
| 2026.05.12 | ₩244,633 | ₩251,892 | ₩244,472 | ₩246,776 | +0.88% | 3.7천 |
|---|
| 2026.05.11 | ₩240,535 | ₩245,396 | ₩240,535 | ₩245,396 | +2.02% | 4.6천 |
|---|
| 2026.05.08 | ₩238,345 | ₩246,106 | ₩238,345 | ₩243,374 | +2.11% | 5.6천 |
|---|
| 2026.05.07 | ₩236,745 | ₩237,655 | ₩234,561 | ₩234,561 | -0.92% | 2.9천 |
|---|
| 2026.05.06 | ₩232,204 | ₩235,070 | ₩232,111 | ₩235,070 | +1.23% | 2천 |
|---|
| 2026.05.05 | ₩240,977 | ₩240,977 | ₩227,664 | ₩229,405 | -4.80% | 1.8만 |
|---|
| 2026.05.04 | ₩239,128 | ₩240,106 | ₩236,329 | ₩237,642 | -0.62% | 20.9만 |
|---|
| 2026.05.01 | ₩223,874 | ₩242,611 | ₩223,874 | ₩233,249 | +4.19% | 24.2만 |
|---|
| 2026.04.30 | ₩208,111 | ₩211,874 | ₩199,901 | ₩211,660 | +1.71% | 46.2만 |
|---|
| 2026.04.29 | ₩213,066 | ₩214,285 | ₩211,767 | ₩214,285 | +0.57% | 12.1만 |
|---|
| 2026.04.28 | ₩212,048 | ₩213,053 | ₩212,048 | ₩212,169 | +0.06% | 1.7천 |
|---|
| 2026.04.27 | ₩213,843 | ₩217,258 | ₩213,193 | ₩215,504 | +0.78% | 1.6만 |
|---|
| 2026.04.24 | ₩210,173 | ₩213,977 | ₩210,173 | ₩213,508 | +1.59% | 7천 |
|---|
| 2026.04.23 | ₩208,606 | ₩212,075 | ₩205,606 | ₩209,771 | +0.56% | 7.2천 |
|---|
| 2026.04.22 | ₩206,892 | ₩209,785 | ₩205,392 | ₩209,785 | +1.40% | 6.5천 |
|---|
| 2026.04.21 | ₩214,017 | ₩214,017 | ₩203,544 | ₩204,521 | -4.44% | 9.2천 |
|---|
| 2026.04.20 | ₩209,356 | ₩211,740 | ₩208,325 | ₩211,740 | +1.14% | 1만 |
|---|
| 2026.04.17 | ₩208,446 | ₩210,294 | ₩206,236 | ₩208,988 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩201,254 | ₩205,298 | ₩201,254 | ₩204,227 | +1.48% | 3.3천 |
|---|
| 2026.04.15 | ₩201,950 | ₩204,448 | ₩201,950 | ₩204,448 | +1.24% | 6.4만 |
|---|
| 2026.04.14 | ₩205,519 | ₩206,303 | ₩204,521 | ₩205,914 | +0.19% | 3.1천 |
|---|
| 2026.04.13 | ₩206,088 | ₩206,088 | ₩206,088 | ₩206,088 | 0.00% | 700 |
|---|
| 2026.04.10 | ₩205,265 | ₩205,265 | ₩201,307 | ₩202,084 | -1.55% | 600 |
|---|
| 2026.04.09 | ₩206,604 | ₩206,604 | ₩206,604 | ₩206,604 | 0.00% | 800 |
|---|
| 2026.04.08 | ₩204,106 | ₩211,499 | ₩204,106 | ₩207,615 | +1.72% | 8.3천 |
|---|
| 2026.04.07 | ₩195,615 | ₩197,008 | ₩195,615 | ₩195,856 | +0.12% | 4천 |
|---|
| 2026.04.06 | ₩194,644 | ₩195,046 | ₩194,370 | ₩194,370 | -0.14% | 1.4천 |
|---|
| 2026.04.02 | ₩191,283 | ₩192,669 | ₩190,660 | ₩192,669 | +0.72% | 1.8천 |
|---|
| 2026.04.01 | ₩194,544 | ₩194,544 | ₩189,575 | ₩193,780 | -0.39% | 4.4천 |
|---|
| 2026.03.31 | ₩188,008 | ₩193,084 | ₩186,106 | ₩190,231 | +1.18% | 22.7만 |
|---|
| 2026.03.30 | ₩187,861 | ₩188,852 | ₩185,048 | ₩186,548 | -0.70% | 8.1천 |
|---|
| 2026.03.27 | ₩188,919 | ₩190,874 | ₩188,919 | ₩190,231 | +0.69% | 3.7천 |
|---|
| 2026.03.26 | ₩199,305 | ₩199,774 | ₩191,196 | ₩191,196 | -4.07% | 1.7만 |
|---|
| 2026.03.25 | ₩198,455 | ₩202,338 | ₩198,455 | ₩199,352 | +0.45% | 9.5천 |
|---|
| 2026.03.24 | ₩188,691 | ₩194,892 | ₩188,691 | ₩193,908 | +2.76% | 1.3만 |
|---|
| 2026.03.23 | ₩190,713 | ₩192,441 | ₩188,725 | ₩188,772 | -1.02% | 7.2천 |
|---|
| 2026.03.20 | ₩197,571 | ₩197,571 | ₩176,664 | ₩183,227 | -7.26% | 1.4만 |
|---|
| 2026.03.19 | ₩191,932 | ₩196,981 | ₩189,321 | ₩196,486 | +2.37% | 4.2천 |
|---|
| 2026.03.18 | ₩197,356 | ₩198,401 | ₩193,325 | ₩193,325 | -2.04% | 3.9만 |
|---|
| 2026.03.17 | ₩177,053 | ₩188,102 | ₩177,053 | ₩187,124 | +5.69% | 1.4만 |
|---|
| 2026.03.16 | ₩175,888 | ₩177,441 | ₩175,660 | ₩175,660 | -0.13% | 8.9천 |
|---|
| 2026.03.13 | ₩169,265 | ₩172,325 | ₩169,265 | ₩171,910 | +1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩182,678 | ₩182,678 | ₩173,879 | ₩173,879 | -4.82% | 1.9천 |
|---|
| 2026.03.11 | ₩184,446 | ₩184,446 | ₩184,446 | ₩184,446 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩187,318 | ₩188,477 | ₩184,955 | ₩185,758 | -0.83% | 1.5천 |
|---|
| 2026.03.09 | ₩184,044 | ₩186,669 | ₩181,673 | ₩186,669 | +1.43% | 1.1천 |
|---|
| 2026.03.06 | ₩185,129 | ₩186,508 | ₩182,691 | ₩184,017 | -0.60% | 1만 |
|---|
| 2026.03.05 | ₩185,731 | ₩188,048 | ₩167,156 | ₩188,048 | +1.25% | 7.9만 |
|---|
| 2026.03.04 | ₩189,548 | ₩189,602 | ₩188,129 | ₩188,155 | -0.73% | 5.2만 |
|---|
| 2026.03.03 | ₩179,678 | ₩184,037 | ₩178,526 | ₩184,037 | +2.43% | 13.4만 |
|---|
| 2026.03.02 | ₩186,267 | ₩186,696 | ₩183,964 | ₩186,696 | +0.23% | 11.2만 |
|---|
| 2026.02.27 | ₩198,146 | ₩198,146 | ₩181,339 | ₩184,821 | -6.73% | 12만 |
|---|
| 2026.02.26 | ₩179,932 | ₩179,932 | ₩177,722 | ₩179,068 | -0.48% | 1천 |
|---|
| 2026.02.25 | ₩183,120 | ₩183,120 | ₩182,544 | ₩182,839 | -0.15% | 800 |
|---|
| 2026.02.24 | ₩180,729 | ₩180,729 | ₩180,729 | ₩180,729 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩177,106 | ₩177,321 | ₩177,106 | ₩177,321 | +0.12% | 1.1천 |
|---|
| 2026.02.20 | ₩181,285 | ₩181,285 | ₩181,285 | ₩181,285 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩181,352 | ₩181,352 | ₩181,352 | ₩181,352 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩182,812 | ₩182,812 | ₩181,821 | ₩181,821 | -0.54% | 900 |
|---|
| 2026.02.17 | ₩173,263 | ₩174,562 | ₩172,647 | ₩172,647 | -0.36% | 3.9천 |
|---|
| 2026.02.13 | ₩169,272 | ₩169,272 | ₩169,272 | ₩169,272 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩179,705 | ₩179,705 | ₩169,272 | ₩169,272 | -5.81% | 4.4만 |
|---|
| 2026.02.11 | ₩177,843 | ₩178,928 | ₩172,486 | ₩178,928 | +0.61% | 600 |
|---|
| 2026.02.10 | ₩177,548 | ₩177,830 | ₩176,397 | ₩176,397 | -0.65% | 700 |
|---|
| 2026.02.09 | ₩181,459 | ₩181,459 | ₩178,231 | ₩178,231 | -1.78% | 600 |
|---|
| 2026.02.06 | ₩177,830 | ₩177,830 | ₩177,629 | ₩177,629 | -0.11% | 500 |
|---|
| 2026.02.05 | ₩173,296 | ₩173,296 | ₩172,071 | ₩172,071 | -0.71% | 900 |
|---|
| 2026.02.04 | ₩168,923 | ₩168,923 | ₩168,923 | ₩168,923 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩174,481 | ₩175,506 | ₩174,481 | ₩175,506 | +0.59% | 1천 |
|---|
| 2026.02.02 | ₩176,437 | ₩182,718 | ₩176,437 | ₩181,472 | +2.85% | 600 |
|---|
| 2026.01.30 | ₩176,798 | ₩178,700 | ₩176,035 | ₩178,700 | +1.08% | 6.6천 |
|---|
| 2026.01.29 | ₩174,073 | ₩178,767 | ₩172,332 | ₩178,767 | +2.70% | 1.5천 |
|---|
| 2026.01.28 | ₩172,908 | ₩175,388 | ₩172,580 | ₩175,388 | +1.43% | 2.7천 |
|---|
| 2026.01.27 | ₩174,039 | ₩174,039 | ₩174,039 | ₩174,039 | 0.00% | 900 |
|---|
| 2026.01.26 | ₩177,629 | ₩177,629 | ₩177,629 | ₩177,629 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩177,629 | ₩177,629 | ₩177,629 | ₩177,629 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩181,339 | ₩181,339 | ₩181,339 | ₩181,339 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩173,892 | ₩173,892 | ₩173,892 | ₩173,892 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩174,870 | ₩174,870 | ₩174,227 | ₩174,227 | -0.37% | 1.2천 |
|---|
| 2026.01.16 | ₩175,432 | ₩175,955 | ₩174,883 | ₩175,955 | +0.30% | 1.8천 |
|---|
| 2026.01.15 | ₩170,919 | ₩174,870 | ₩170,919 | ₩174,870 | +2.31% | 2.6만 |
|---|
| 2026.01.14 | ₩173,852 | ₩173,852 | ₩173,852 | ₩173,852 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩173,852 | ₩173,852 | ₩173,852 | ₩173,852 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩169,459 | ₩169,459 | ₩169,459 | ₩169,459 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩171,535 | ₩173,075 | ₩169,446 | ₩169,459 | -1.21% | 9.5만 |
|---|
| 2026.01.08 | ₩177,093 | ₩177,133 | ₩176,397 | ₩176,397 | -0.39% | 6.6만 |
|---|
| 2026.01.07 | ₩183,455 | ₩183,455 | ₩178,298 | ₩178,298 | -2.81% | 2.6만 |
|---|
| 2026.01.06 | ₩178,272 | ₩183,575 | ₩178,272 | ₩183,575 | +2.97% | 3.1만 |
|---|
| 2026.01.05 | ₩174,575 | ₩176,517 | ₩174,575 | ₩176,504 | +1.10% | 8만 |
|---|
| 2026.01.02 | ₩169,164 | ₩173,209 | ₩169,164 | ₩173,209 | +2.39% | 900 |
|---|
| 2025.12.31 | ₩169,673 | ₩170,745 | ₩169,031 | ₩169,031 | -0.38% | 1.7만 |
|---|
| 2025.12.30 | ₩170,571 | ₩170,772 | ₩170,571 | ₩170,772 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩171,066 | ₩171,066 | ₩170,959 | ₩170,959 | -0.06% | 600 |
|---|
| 2025.12.26 | ₩171,374 | ₩171,374 | ₩171,374 | ₩171,374 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩170,477 | ₩170,477 | ₩170,477 | ₩170,477 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩171,656 | ₩173,430 | ₩171,039 | ₩171,468 | -0.11% | 6.4만 |
|---|
| 2025.12.22 | ₩170,089 | ₩170,089 | ₩170,089 | ₩170,089 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩169,231 | ₩170,477 | ₩169,231 | ₩170,477 | +0.74% | 5.1만 |
|---|
| 2025.12.18 | ₩165,080 | ₩167,102 | ₩165,080 | ₩165,743 | +0.40% | 4.2만 |
|---|
| 2025.12.17 | ₩164,169 | ₩164,169 | ₩160,914 | ₩162,368 | -1.10% | 2.7만 |
|---|
| 2025.12.16 | ₩164,062 | ₩165,374 | ₩163,446 | ₩163,848 | -0.13% | 11.7만 |
|---|
| 2025.12.15 | ₩164,879 | ₩165,468 | ₩164,839 | ₩164,839 | -0.02% | 5.1만 |
|---|
| 2025.12.12 | ₩163,914 | ₩166,888 | ₩163,914 | ₩166,888 | +1.81% | 2.6만 |
|---|
| 2025.12.11 | ₩162,046 | ₩163,633 | ₩161,705 | ₩161,705 | -0.21% | 5.1천 |
|---|
| 2025.12.10 | ₩159,013 | ₩159,013 | ₩158,276 | ₩158,276 | -0.46% | 1.1천 |
|---|
| 2025.12.09 | ₩161,504 | ₩161,504 | ₩161,504 | ₩161,504 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩161,504 | ₩161,504 | ₩161,504 | ₩161,504 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩159,562 | ₩161,879 | ₩159,562 | ₩161,504 | +1.22% | 1.4천 |
|---|
| 2025.12.04 | ₩159,133 | ₩159,133 | ₩159,133 | ₩159,133 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩159,361 | ₩159,361 | ₩159,361 | ₩159,361 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩161,196 | ₩161,196 | ₩159,883 | ₩159,883 | -0.81% | 1.3천 |
|---|
| 2025.12.01 | ₩163,446 | ₩163,888 | ₩163,446 | ₩163,888 | +0.27% | 600 |
|---|
| 2025.11.28 | ₩162,495 | ₩163,285 | ₩161,370 | ₩161,370 | -0.69% | 1.9만 |
|---|
| 2025.11.26 | ₩161,598 | ₩161,598 | ₩161,598 | ₩161,598 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩163,312 | ₩163,834 | ₩161,598 | ₩161,598 | -1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩161,477 | ₩161,477 | ₩158,906 | ₩159,307 | -1.34% | 1.8만 |
|---|
| 2025.11.21 | ₩148,714 | ₩148,714 | ₩148,714 | ₩148,714 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩148,446 | ₩148,714 | ₩148,446 | ₩148,714 | +0.18% | 1.4천 |
|---|
| 2025.11.19 | ₩143,919 | ₩147,803 | ₩143,919 | ₩146,357 | +1.69% | 7.3만 |
|---|
| 2025.11.18 | ₩141,816 | ₩145,553 | ₩141,816 | ₩143,075 | +0.89% | 14.7만 |
|---|
| 2025.11.17 | ₩145,138 | ₩145,138 | ₩145,138 | ₩145,138 | 0.00% | 700 |
|---|
| 2025.11.14 | ₩146,691 | ₩147,053 | ₩144,897 | ₩144,897 | -1.22% | 2.1만 |
|---|
| 2025.11.13 | ₩146,209 | ₩146,209 | ₩146,115 | ₩146,115 | -0.06% | 600 |
|---|
| 2025.11.12 | ₩153,883 | ₩153,883 | ₩153,883 | ₩153,883 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩153,883 | ₩153,883 | ₩153,883 | ₩153,883 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩153,267 | ₩154,165 | ₩152,678 | ₩152,678 | -0.38% | 900 |
|---|
| 2025.11.07 | ₩148,446 | ₩151,124 | ₩148,446 | ₩150,702 | +1.52% | 1.9만 |
|---|
| 2025.11.06 | ₩148,057 | ₩148,138 | ₩148,057 | ₩148,138 | +0.05% | 5.1만 |
|---|
| 2025.11.05 | ₩150,040 | ₩150,508 | ₩149,906 | ₩150,508 | +0.31% | 1.3천 |
|---|
| 2025.11.04 | ₩149,303 | ₩149,303 | ₩145,620 | ₩148,272 | -0.69% | 2.2천 |
|---|
| 2025.11.03 | ₩149,745 | ₩149,745 | ₩148,191 | ₩148,392 | -0.90% | 2.2만 |
|---|
| 2025.10.31 | ₩149,718 | ₩149,839 | ₩146,544 | ₩147,830 | -1.26% | 1.5만 |
|---|
| 2025.10.30 | ₩150,374 | ₩150,374 | ₩150,066 | ₩150,066 | -0.20% | 800 |
|---|
| 2025.10.29 | ₩155,946 | ₩155,946 | ₩153,870 | ₩153,870 | -1.33% | 700 |
|---|
| 2025.10.28 | ₩153,120 | ₩153,120 | ₩153,120 | ₩153,120 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩153,120 | ₩153,120 | ₩153,120 | ₩153,120 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩151,981 | ₩151,981 | ₩151,981 | ₩151,981 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩148,084 | ₩153,147 | ₩148,084 | ₩151,767 | +2.49% | 1.2만 |
|---|
| 2025.10.22 | ₩145,553 | ₩149,330 | ₩145,553 | ₩149,330 | +2.59% | 900 |
|---|
| 2025.10.21 | ₩138,120 | ₩145,807 | ₩137,263 | ₩145,807 | +5.57% | 1.8천 |
|---|
| 2025.10.20 | ₩136,593 | ₩138,240 | ₩136,593 | ₩137,772 | +0.86% | 1.6천 |
|---|
| 2025.10.17 | ₩136,580 | ₩136,580 | ₩135,656 | ₩135,656 | -0.68% | 1.1천 |
|---|
| 2025.10.16 | ₩134,691 | ₩134,825 | ₩134,464 | ₩134,825 | +0.10% | 4.5천 |
|---|
| 2025.10.15 | ₩142,004 | ₩142,031 | ₩139,807 | ₩140,397 | -1.13% | 3.5만 |
|---|
| 2025.10.14 | ₩133,727 | ₩137,437 | ₩133,727 | ₩137,437 | +2.77% | 2.9천 |
|---|
| 2025.10.13 | ₩134,035 | ₩135,495 | ₩134,035 | ₩135,495 | +1.09% | 1.1천 |
|---|
| 2025.10.10 | ₩130,473 | ₩130,473 | ₩129,803 | ₩129,843 | -0.48% | 1.2만 |
|---|