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 | ₩282,868 | ₩282,868 | ₩282,868 | ₩282,868 | 0.00% | 0 |
| 2026.10.08 | ₩277,771 | ₩284,061 | ₩277,771 | ₩282,868 | +1.83% | 700 |
| 2026.10.07 | ₩264,694 | ₩264,694 | ₩264,694 | ₩264,694 | 0.00% | 0 |
| 2026.10.06 | ₩264,694 | ₩264,694 | ₩264,694 | ₩264,694 | 0.00% | 0 |
| 2026.10.05 | ₩264,694 | ₩264,694 | ₩264,694 | ₩264,694 | 0.00% | 0 |
| 2026.10.02 | ₩261,126 | ₩264,694 | ₩260,241 | ₩264,694 | +1.37% | 2.5천 |
| 2026.10.01 | ₩251,925 | ₩251,925 | ₩251,925 | ₩251,925 | 0.00% | 700 |
| 2026.09.30 | ₩246,064 | ₩252,784 | ₩245,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,784 |
| +2.73% |
| 1.3만 |
| 2026.09.29 | ₩247,204 | ₩247,204 | ₩247,204 | ₩247,204 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩252,730 | ₩252,730 | ₩252,730 | ₩252,730 | 0.00% | 1.8천 |
|---|
| 2026.09.25 | ₩247,204 | ₩247,204 | ₩247,204 | ₩247,204 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩248,639 | ₩248,639 | ₩247,606 | ₩247,606 | -0.42% | 1.3천 |
|---|
| 2026.09.23 | ₩251,657 | ₩251,657 | ₩251,657 | ₩251,657 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩251,643 | ₩251,657 | ₩249,712 | ₩251,657 | +0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩247,895 | ₩247,895 | ₩247,895 | ₩247,895 | 0.00% | 900 |
|---|
| 2026.09.18 | ₩248,512 | ₩252,636 | ₩248,512 | ₩252,636 | +1.66% | 1.5천 |
|---|
| 2026.09.17 | ₩258,900 | ₩258,993 | ₩251,107 | ₩251,107 | -3.01% | 3.7천 |
|---|
| 2026.09.16 | ₩263,004 | ₩264,298 | ₩263,004 | ₩263,614 | +0.23% | 2.2천 |
|---|
| 2026.09.15 | ₩260,133 | ₩260,133 | ₩260,133 | ₩260,133 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩266,545 | ₩266,545 | ₩266,545 | ₩266,545 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩255,922 | ₩260,791 | ₩255,922 | ₩260,308 | +1.71% | 2.3천 |
|---|
| 2026.09.10 | ₩273,895 | ₩273,895 | ₩258,444 | ₩259,141 | -5.39% | 2.5천 |
|---|
| 2026.09.09 | ₩273,425 | ₩274,592 | ₩273,425 | ₩274,310 | +0.32% | 2.1천 |
|---|
| 2026.09.08 | ₩277,140 | ₩277,596 | ₩277,140 | ₩277,596 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩270,863 | ₩270,863 | ₩268,664 | ₩268,664 | -0.81% | 1.9천 |
|---|
| 2026.09.03 | ₩266,706 | ₩269,030 | ₩266,706 | ₩268,114 | +0.53% | 15만 |
|---|
| 2026.09.02 | ₩263,487 | ₩266,491 | ₩262,675 | ₩266,491 | +1.14% | 5.4만 |
|---|
| 2026.09.01 | ₩262,722 | ₩262,937 | ₩260,952 | ₩261,582 | -0.43% | 1.7천 |
|---|
| 2026.08.31 | ₩256,660 | ₩259,195 | ₩256,660 | ₩258,323 | +0.65% | 5천 |
|---|
| 2026.08.28 | ₩271,185 | ₩271,185 | ₩271,185 | ₩271,185 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩277,731 | ₩277,731 | ₩269,388 | ₩271,185 | -2.36% | 2.9천 |
|---|
| 2026.08.26 | ₩263,513 | ₩263,513 | ₩263,513 | ₩263,513 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩263,513 | ₩263,513 | ₩263,513 | ₩263,513 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩260,858 | ₩265,619 | ₩260,858 | ₩263,513 | +1.02% | 3.8천 |
|---|
| 2026.08.21 | ₩261,797 | ₩263,339 | ₩260,697 | ₩260,697 | -0.42% | 4.6천 |
|---|
| 2026.08.20 | ₩265,324 | ₩265,566 | ₩263,379 | ₩263,460 | -0.70% | 6.1천 |
|---|
| 2026.08.19 | ₩260,925 | ₩263,782 | ₩260,643 | ₩262,373 | +0.56% | 8천 |
|---|
| 2026.08.18 | ₩268,100 | ₩268,463 | ₩263,567 | ₩263,567 | -1.69% | 1.4천 |
|---|
| 2026.08.17 | ₩271,400 | ₩271,400 | ₩266,250 | ₩266,250 | -1.90% | 2.2천 |
|---|
| 2026.08.14 | ₩271,333 | ₩272,500 | ₩270,394 | ₩272,500 | +0.43% | 11.4만 |
|---|
| 2026.08.13 | ₩269,616 | ₩269,683 | ₩269,616 | ₩269,683 | +0.02% | 1.8천 |
|---|
| 2026.08.12 | ₩258,269 | ₩265,659 | ₩258,269 | ₩265,659 | +2.86% | 1천 |
|---|
| 2026.08.11 | ₩265,619 | ₩265,619 | ₩255,211 | ₩255,211 | -3.92% | 1.4만 |
|---|
| 2026.08.10 | ₩276,792 | ₩276,792 | ₩271,199 | ₩271,199 | -2.02% | 15.8만 |
|---|
| 2026.08.07 | ₩277,100 | ₩280,158 | ₩277,100 | ₩277,183 | +0.03% | 1.7만 |
|---|
| 2026.08.06 | ₩274,270 | ₩274,270 | ₩274,270 | ₩274,270 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩279,501 | ₩280,064 | ₩278,039 | ₩278,576 | -0.33% | 3.9천 |
|---|
| 2026.08.04 | ₩269,308 | ₩280,440 | ₩269,308 | ₩277,892 | +3.19% | 4.6천 |
|---|
| 2026.08.03 | ₩270,595 | ₩270,930 | ₩268,114 | ₩270,930 | +0.12% | 7.1천 |
|---|
| 2026.07.31 | ₩280,708 | ₩280,708 | ₩262,494 | ₩267,551 | -4.69% | 17.3만 |
|---|
| 2026.07.30 | ₩320,422 | ₩322,836 | ₩316,922 | ₩322,836 | +0.75% | 2.9천 |
|---|
| 2026.07.29 | ₩318,732 | ₩318,732 | ₩305,883 | ₩306,299 | -3.90% | 4.7천 |
|---|
| 2026.07.28 | ₩308,512 | ₩319,644 | ₩308,512 | ₩319,611 | +3.60% | 1.5천 |
|---|
| 2026.07.27 | ₩316,311 | ₩317,130 | ₩315,554 | ₩316,962 | +0.21% | 6.7천 |
|---|
| 2026.07.24 | ₩314,333 | ₩322,434 | ₩314,333 | ₩319,564 | +1.66% | 1.1만 |
|---|
| 2026.07.23 | ₩306,272 | ₩308,821 | ₩304,046 | ₩308,821 | +0.83% | 15.8만 |
|---|
| 2026.07.22 | ₩316,734 | ₩316,734 | ₩307,345 | ₩307,345 | -2.96% | 10.2만 |
|---|
| 2026.07.21 | ₩310,537 | ₩310,537 | ₩310,537 | ₩310,537 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩310,537 | ₩310,537 | ₩310,537 | ₩310,537 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩297,661 | ₩310,537 | ₩297,661 | ₩310,537 | +4.33% | 1.5천 |
|---|
| 2026.07.16 | ₩312,469 | ₩312,469 | ₩306,755 | ₩306,755 | -1.83% | 1.1만 |
|---|
| 2026.07.15 | ₩305,923 | ₩305,923 | ₩305,923 | ₩305,923 | 0.00% | 5.1천 |
|---|
| 2026.07.14 | ₩310,792 | ₩311,315 | ₩309,733 | ₩309,733 | -0.34% | 1.1만 |
|---|
| 2026.07.13 | ₩308,016 | ₩308,552 | ₩307,566 | ₩308,552 | +0.17% | 2.6천 |
|---|
| 2026.07.10 | ₩315,486 | ₩315,486 | ₩315,486 | ₩315,486 | 0.00% | 1.8천 |
|---|
| 2026.07.09 | ₩316,278 | ₩316,278 | ₩316,278 | ₩316,278 | 0.00% | 12.6만 |
|---|
| 2026.07.08 | ₩321,589 | ₩321,589 | ₩308,217 | ₩313,877 | -2.40% | 2.8천 |
|---|
| 2026.07.07 | ₩306,849 | ₩312,281 | ₩306,849 | ₩312,281 | +1.77% | 2.9천 |
|---|
| 2026.07.06 | ₩315,996 | ₩315,996 | ₩313,434 | ₩313,434 | -0.81% | 3.3천 |
|---|
| 2026.07.02 | ₩306,138 | ₩306,138 | ₩300,706 | ₩300,706 | -1.77% | 2.7천 |
|---|
| 2026.07.01 | ₩311,798 | ₩311,798 | ₩305,762 | ₩308,204 | -1.15% | 4천 |
|---|
| 2026.06.30 | ₩302,879 | ₩309,035 | ₩300,558 | ₩307,077 | +1.39% | 7.4만 |
|---|
| 2026.06.29 | ₩309,987 | ₩309,987 | ₩302,590 | ₩307,090 | -0.93% | 9천 |
|---|
| 2026.06.26 | ₩310,752 | ₩310,752 | ₩301,806 | ₩305,749 | -1.61% | 3.7천 |
|---|
| 2026.06.25 | ₩305,172 | ₩308,660 | ₩301,149 | ₩308,660 | +1.14% | 5.1천 |
|---|
| 2026.06.24 | ₩299,988 | ₩299,988 | ₩299,063 | ₩299,063 | -0.31% | 1.6천 |
|---|
| 2026.06.23 | ₩296,736 | ₩300,196 | ₩296,736 | ₩296,749 | +0.00% | 3.9천 |
|---|
| 2026.06.22 | ₩295,891 | ₩298,439 | ₩294,925 | ₩298,439 | +0.86% | 5.8천 |
|---|
| 2026.06.18 | ₩293,222 | ₩293,302 | ₩293,222 | ₩293,302 | +0.03% | 1.5천 |
|---|
| 2026.06.17 | ₩311,543 | ₩342,700 | ₩283,592 | ₩285,872 | -8.24% | 2.2천 |
|---|
| 2026.06.16 | ₩284,088 | ₩284,088 | ₩284,088 | ₩284,088 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩281,325 | ₩281,325 | ₩281,325 | ₩281,325 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩276,805 | ₩276,805 | ₩276,805 | ₩276,805 | 0.00% | 1.6천 |
|---|
| 2026.06.11 | ₩276,141 | ₩279,622 | ₩275,819 | ₩279,622 | +1.26% | 2.6만 |
|---|
| 2026.06.10 | ₩270,099 | ₩270,099 | ₩270,085 | ₩270,085 | -0.00% | 7.2천 |
|---|
| 2026.06.09 | ₩264,533 | ₩272,285 | ₩264,533 | ₩272,285 | +2.93% | 21.4만 |
|---|
| 2026.06.08 | ₩259,342 | ₩259,436 | ₩259,342 | ₩259,436 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩251,871 | ₩259,142 | ₩251,871 | ₩254,983 | +1.24% | 7.4만 |
|---|
| 2026.06.04 | ₩265,861 | ₩265,861 | ₩253,830 | ₩254,601 | -4.24% | 5.8만 |
|---|
| 2026.06.03 | ₩268,691 | ₩271,132 | ₩268,543 | ₩271,132 | +0.91% | 3.2천 |
|---|
| 2026.06.02 | ₩267,577 | ₩267,577 | ₩258,900 | ₩261,260 | -2.36% | 6.2천 |
|---|
| 2026.06.01 | ₩276,121 | ₩276,121 | ₩264,922 | ₩266,719 | -3.41% | 6.8만 |
|---|
| 2026.05.29 | ₩270,421 | ₩273,278 | ₩269,589 | ₩270,957 | +0.20% | 1.3만 |
|---|
| 2026.05.28 | ₩275,303 | ₩275,303 | ₩275,303 | ₩275,303 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩269,361 | ₩269,361 | ₩269,361 | ₩269,361 | 0.00% | 6.1만 |
|---|
| 2026.05.26 | ₩260,274 | ₩260,274 | ₩260,274 | ₩260,274 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩260,274 | ₩260,274 | ₩260,274 | ₩260,274 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩262,414 | ₩263,808 | ₩261,153 | ₩261,153 | -0.48% | 10.3만 |
|---|
| 2026.05.20 | ₩260,818 | ₩261,609 | ₩254,983 | ₩260,402 | -0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩246,533 | ₩246,533 | ₩246,533 | ₩246,533 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩260,965 | ₩260,965 | ₩250,705 | ₩250,705 | -3.93% | 2.2천 |
|---|
| 2026.05.15 | ₩257,692 | ₩257,692 | ₩257,679 | ₩257,679 | -0.01% | 6.1천 |
|---|
| 2026.05.14 | ₩250,034 | ₩250,034 | ₩250,034 | ₩250,034 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩245,635 | ₩251,603 | ₩245,635 | ₩250,034 | +1.79% | 5.3천 |
|---|
| 2026.05.12 | ₩244,991 | ₩252,260 | ₩244,830 | ₩247,137 | +0.88% | 3.7천 |
|---|
| 2026.05.11 | ₩240,887 | ₩245,755 | ₩240,887 | ₩245,755 | +2.02% | 4.6천 |
|---|
| 2026.05.08 | ₩238,694 | ₩246,466 | ₩238,694 | ₩243,730 | +2.11% | 5.6천 |
|---|
| 2026.05.07 | ₩237,091 | ₩238,003 | ₩234,905 | ₩234,905 | -0.92% | 2.9천 |
|---|
| 2026.05.06 | ₩232,544 | ₩235,414 | ₩232,450 | ₩235,414 | +1.23% | 2천 |
|---|
| 2026.05.05 | ₩241,329 | ₩241,329 | ₩227,997 | ₩229,741 | -4.80% | 1.8만 |
|---|
| 2026.05.04 | ₩239,478 | ₩240,458 | ₩236,675 | ₩237,990 | -0.62% | 20.9만 |
|---|
| 2026.05.01 | ₩224,202 | ₩242,966 | ₩224,202 | ₩233,590 | +4.19% | 24.2만 |
|---|
| 2026.04.30 | ₩208,415 | ₩212,184 | ₩200,193 | ₩211,970 | +1.71% | 46.2만 |
|---|
| 2026.04.29 | ₩213,378 | ₩214,598 | ₩212,077 | ₩214,598 | +0.57% | 12.1만 |
|---|
| 2026.04.28 | ₩212,359 | ₩213,364 | ₩212,359 | ₩212,479 | +0.06% | 1.7천 |
|---|
| 2026.04.27 | ₩214,156 | ₩217,576 | ₩213,505 | ₩215,819 | +0.78% | 1.6만 |
|---|
| 2026.04.24 | ₩210,481 | ₩214,290 | ₩210,481 | ₩213,820 | +1.59% | 7천 |
|---|
| 2026.04.23 | ₩208,912 | ₩212,385 | ₩205,907 | ₩210,078 | +0.56% | 7.2천 |
|---|
| 2026.04.22 | ₩207,195 | ₩210,092 | ₩205,693 | ₩210,092 | +1.40% | 6.5천 |
|---|
| 2026.04.21 | ₩214,330 | ₩214,330 | ₩203,842 | ₩204,821 | -4.44% | 9.2천 |
|---|
| 2026.04.20 | ₩209,663 | ₩212,050 | ₩208,630 | ₩212,050 | +1.14% | 1만 |
|---|
| 2026.04.17 | ₩208,751 | ₩210,602 | ₩206,538 | ₩209,294 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩201,548 | ₩205,599 | ₩201,548 | ₩204,526 | +1.48% | 3.3천 |
|---|
| 2026.04.15 | ₩202,246 | ₩204,747 | ₩202,246 | ₩204,747 | +1.24% | 6.4만 |
|---|
| 2026.04.14 | ₩205,820 | ₩206,605 | ₩204,821 | ₩206,216 | +0.19% | 3.1천 |
|---|
| 2026.04.13 | ₩206,390 | ₩206,390 | ₩206,390 | ₩206,390 | 0.00% | 700 |
|---|
| 2026.04.10 | ₩205,565 | ₩205,565 | ₩201,602 | ₩202,380 | -1.55% | 600 |
|---|
| 2026.04.09 | ₩206,906 | ₩206,906 | ₩206,906 | ₩206,906 | 0.00% | 800 |
|---|
| 2026.04.08 | ₩204,405 | ₩211,809 | ₩204,405 | ₩207,919 | +1.72% | 8.3천 |
|---|
| 2026.04.07 | ₩195,902 | ₩197,296 | ₩195,902 | ₩196,143 | +0.12% | 4천 |
|---|
| 2026.04.06 | ₩194,929 | ₩195,331 | ₩194,654 | ₩194,654 | -0.14% | 1.4천 |
|---|
| 2026.04.02 | ₩191,563 | ₩192,951 | ₩190,939 | ₩192,951 | +0.72% | 1.8천 |
|---|
| 2026.04.01 | ₩194,829 | ₩194,829 | ₩189,853 | ₩194,064 | -0.39% | 4.4천 |
|---|
| 2026.03.31 | ₩188,283 | ₩193,367 | ₩186,379 | ₩190,510 | +1.18% | 22.7만 |
|---|
| 2026.03.30 | ₩188,136 | ₩189,128 | ₩185,319 | ₩186,821 | -0.70% | 8.1천 |
|---|
| 2026.03.27 | ₩189,195 | ₩191,154 | ₩189,195 | ₩190,510 | +0.69% | 3.7천 |
|---|
| 2026.03.26 | ₩199,597 | ₩200,066 | ₩191,475 | ₩191,475 | -4.07% | 1.7만 |
|---|
| 2026.03.25 | ₩198,745 | ₩202,635 | ₩198,745 | ₩199,644 | +0.45% | 9.5천 |
|---|
| 2026.03.24 | ₩188,967 | ₩195,177 | ₩188,967 | ₩194,191 | +2.76% | 1.3만 |
|---|
| 2026.03.23 | ₩190,993 | ₩192,723 | ₩189,001 | ₩189,048 | -1.02% | 7.2천 |
|---|
| 2026.03.20 | ₩197,860 | ₩197,860 | ₩176,923 | ₩183,495 | -7.26% | 1.4만 |
|---|
| 2026.03.19 | ₩192,213 | ₩197,270 | ₩189,598 | ₩196,773 | +2.37% | 4.2천 |
|---|
| 2026.03.18 | ₩197,645 | ₩198,691 | ₩193,608 | ₩193,608 | -2.04% | 3.9만 |
|---|
| 2026.03.17 | ₩177,312 | ₩188,377 | ₩177,312 | ₩187,398 | +5.69% | 1.4만 |
|---|
| 2026.03.16 | ₩176,145 | ₩177,701 | ₩175,917 | ₩175,917 | -0.13% | 8.9천 |
|---|
| 2026.03.13 | ₩169,513 | ₩172,577 | ₩169,513 | ₩172,162 | +1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩182,945 | ₩182,945 | ₩174,133 | ₩174,133 | -4.82% | 1.9천 |
|---|
| 2026.03.11 | ₩184,716 | ₩184,716 | ₩184,716 | ₩184,716 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩187,593 | ₩188,753 | ₩185,225 | ₩186,030 | -0.83% | 1.5천 |
|---|
| 2026.03.09 | ₩184,313 | ₩186,942 | ₩181,939 | ₩186,942 | +1.43% | 1.1천 |
|---|
| 2026.03.06 | ₩185,400 | ₩186,781 | ₩182,959 | ₩184,286 | -0.60% | 1만 |
|---|
| 2026.03.05 | ₩186,003 | ₩188,324 | ₩167,400 | ₩188,324 | +1.25% | 7.9만 |
|---|
| 2026.03.04 | ₩189,826 | ₩189,879 | ₩188,404 | ₩188,431 | -0.73% | 5.2만 |
|---|
| 2026.03.03 | ₩179,941 | ₩184,306 | ₩178,787 | ₩184,306 | +2.43% | 13.4만 |
|---|
| 2026.03.02 | ₩186,540 | ₩186,969 | ₩184,233 | ₩186,969 | +0.23% | 11.2만 |
|---|
| 2026.02.27 | ₩198,436 | ₩198,436 | ₩181,604 | ₩185,091 | -6.73% | 12만 |
|---|
| 2026.02.26 | ₩180,196 | ₩180,196 | ₩177,983 | ₩179,330 | -0.48% | 1천 |
|---|
| 2026.02.25 | ₩183,388 | ₩183,388 | ₩182,811 | ₩183,106 | -0.15% | 800 |
|---|
| 2026.02.24 | ₩180,994 | ₩180,994 | ₩180,994 | ₩180,994 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩177,366 | ₩177,580 | ₩177,366 | ₩177,580 | +0.12% | 1.1천 |
|---|
| 2026.02.20 | ₩181,550 | ₩181,550 | ₩181,550 | ₩181,550 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩181,617 | ₩181,617 | ₩181,617 | ₩181,617 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩183,079 | ₩183,079 | ₩182,087 | ₩182,087 | -0.54% | 900 |
|---|
| 2026.02.17 | ₩173,516 | ₩174,817 | ₩172,899 | ₩172,899 | -0.36% | 3.9천 |
|---|
| 2026.02.13 | ₩169,519 | ₩169,519 | ₩169,519 | ₩169,519 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩179,968 | ₩179,968 | ₩169,519 | ₩169,519 | -5.81% | 4.4만 |
|---|
| 2026.02.11 | ₩178,103 | ₩179,190 | ₩172,738 | ₩179,190 | +0.61% | 600 |
|---|
| 2026.02.10 | ₩177,808 | ₩178,090 | ₩176,655 | ₩176,655 | -0.65% | 700 |
|---|
| 2026.02.09 | ₩181,725 | ₩181,725 | ₩178,492 | ₩178,492 | -1.78% | 600 |
|---|
| 2026.02.06 | ₩178,090 | ₩178,090 | ₩177,889 | ₩177,889 | -0.11% | 500 |
|---|
| 2026.02.05 | ₩173,550 | ₩173,550 | ₩172,323 | ₩172,323 | -0.71% | 900 |
|---|
| 2026.02.04 | ₩169,171 | ₩169,171 | ₩169,171 | ₩169,171 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩174,737 | ₩175,763 | ₩174,737 | ₩175,763 | +0.59% | 1천 |
|---|
| 2026.02.02 | ₩176,695 | ₩182,985 | ₩176,695 | ₩181,738 | +2.85% | 600 |
|---|
| 2026.01.30 | ₩177,057 | ₩178,962 | ₩176,293 | ₩178,962 | +1.08% | 6.6천 |
|---|
| 2026.01.29 | ₩174,328 | ₩179,029 | ₩172,584 | ₩179,029 | +2.70% | 1.5천 |
|---|
| 2026.01.28 | ₩173,161 | ₩175,645 | ₩172,832 | ₩175,645 | +1.43% | 2.7천 |
|---|
| 2026.01.27 | ₩174,294 | ₩174,294 | ₩174,294 | ₩174,294 | 0.00% | 900 |
|---|
| 2026.01.26 | ₩177,889 | ₩177,889 | ₩177,889 | ₩177,889 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩177,889 | ₩177,889 | ₩177,889 | ₩177,889 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩181,604 | ₩181,604 | ₩181,604 | ₩181,604 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩174,147 | ₩174,147 | ₩174,147 | ₩174,147 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩175,126 | ₩175,126 | ₩174,482 | ₩174,482 | -0.37% | 1.2천 |
|---|
| 2026.01.16 | ₩175,689 | ₩176,212 | ₩175,139 | ₩176,212 | +0.30% | 1.8천 |
|---|
| 2026.01.15 | ₩171,169 | ₩175,126 | ₩171,169 | ₩175,126 | +2.31% | 2.6만 |
|---|
| 2026.01.14 | ₩174,106 | ₩174,106 | ₩174,106 | ₩174,106 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩174,106 | ₩174,106 | ₩174,106 | ₩174,106 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩169,707 | ₩169,707 | ₩169,707 | ₩169,707 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩171,786 | ₩173,328 | ₩169,694 | ₩169,707 | -1.21% | 9.5만 |
|---|
| 2026.01.08 | ₩177,352 | ₩177,392 | ₩176,655 | ₩176,655 | -0.39% | 6.6만 |
|---|
| 2026.01.07 | ₩183,723 | ₩183,723 | ₩178,559 | ₩178,559 | -2.81% | 2.6만 |
|---|
| 2026.01.06 | ₩178,532 | ₩183,844 | ₩178,532 | ₩183,844 | +2.97% | 3.1만 |
|---|
| 2026.01.05 | ₩174,831 | ₩176,775 | ₩174,831 | ₩176,762 | +1.10% | 8만 |
|---|
| 2026.01.02 | ₩169,412 | ₩173,463 | ₩169,412 | ₩173,463 | +2.39% | 900 |
|---|
| 2025.12.31 | ₩169,922 | ₩170,995 | ₩169,278 | ₩169,278 | -0.38% | 1.7만 |
|---|
| 2025.12.30 | ₩170,820 | ₩171,022 | ₩170,820 | ₩171,022 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩171,317 | ₩171,317 | ₩171,209 | ₩171,209 | -0.06% | 600 |
|---|
| 2025.12.26 | ₩171,625 | ₩171,625 | ₩171,625 | ₩171,625 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩170,726 | ₩170,726 | ₩170,726 | ₩170,726 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩171,907 | ₩173,684 | ₩171,290 | ₩171,719 | -0.11% | 6.4만 |
|---|
| 2025.12.22 | ₩170,337 | ₩170,337 | ₩170,337 | ₩170,337 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩169,479 | ₩170,726 | ₩169,479 | ₩170,726 | +0.74% | 5.1만 |
|---|
| 2025.12.18 | ₩165,321 | ₩167,347 | ₩165,321 | ₩165,985 | +0.40% | 4.2만 |
|---|
| 2025.12.17 | ₩164,409 | ₩164,409 | ₩161,150 | ₩162,605 | -1.10% | 2.7만 |
|---|
| 2025.12.16 | ₩164,302 | ₩165,616 | ₩163,685 | ₩164,087 | -0.13% | 11.7만 |
|---|
| 2025.12.15 | ₩165,120 | ₩165,710 | ₩165,080 | ₩165,080 | -0.02% | 5.1만 |
|---|
| 2025.12.12 | ₩164,154 | ₩167,132 | ₩164,154 | ₩167,132 | +1.81% | 2.6만 |
|---|
| 2025.12.11 | ₩162,283 | ₩163,873 | ₩161,941 | ₩161,941 | -0.21% | 5.1천 |
|---|
| 2025.12.10 | ₩159,245 | ₩159,245 | ₩158,508 | ₩158,508 | -0.46% | 1.1천 |
|---|
| 2025.12.09 | ₩161,740 | ₩161,740 | ₩161,740 | ₩161,740 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩161,740 | ₩161,740 | ₩161,740 | ₩161,740 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩159,795 | ₩162,116 | ₩159,795 | ₩161,740 | +1.22% | 1.4천 |
|---|
| 2025.12.04 | ₩159,366 | ₩159,366 | ₩159,366 | ₩159,366 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩159,594 | ₩159,594 | ₩159,594 | ₩159,594 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩161,432 | ₩161,432 | ₩160,117 | ₩160,117 | -0.81% | 1.3천 |
|---|
| 2025.12.01 | ₩163,685 | ₩164,128 | ₩163,685 | ₩164,128 | +0.27% | 600 |
|---|
| 2025.11.28 | ₩162,733 | ₩163,524 | ₩161,606 | ₩161,606 | -0.69% | 1.9만 |
|---|
| 2025.11.26 | ₩161,834 | ₩161,834 | ₩161,834 | ₩161,834 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩163,551 | ₩164,074 | ₩161,834 | ₩161,834 | -1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩161,713 | ₩161,713 | ₩159,138 | ₩159,540 | -1.34% | 1.8만 |
|---|
| 2025.11.21 | ₩148,931 | ₩148,931 | ₩148,931 | ₩148,931 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩148,663 | ₩148,931 | ₩148,663 | ₩148,931 | +0.18% | 1.4천 |
|---|
| 2025.11.19 | ₩144,130 | ₩148,019 | ₩144,130 | ₩146,571 | +1.69% | 7.3만 |
|---|
| 2025.11.18 | ₩142,024 | ₩145,766 | ₩142,024 | ₩143,285 | +0.89% | 14.7만 |
|---|
| 2025.11.17 | ₩145,350 | ₩145,350 | ₩145,350 | ₩145,350 | 0.00% | 700 |
|---|
| 2025.11.14 | ₩146,906 | ₩147,268 | ₩145,109 | ₩145,109 | -1.22% | 2.1만 |
|---|
| 2025.11.13 | ₩146,423 | ₩146,423 | ₩146,329 | ₩146,329 | -0.06% | 600 |
|---|
| 2025.11.12 | ₩154,108 | ₩154,108 | ₩154,108 | ₩154,108 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩154,108 | ₩154,108 | ₩154,108 | ₩154,108 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩153,492 | ₩154,390 | ₩152,901 | ₩152,901 | -0.38% | 900 |
|---|
| 2025.11.07 | ₩148,663 | ₩151,346 | ₩148,663 | ₩150,923 | +1.52% | 1.9만 |
|---|
| 2025.11.06 | ₩148,274 | ₩148,355 | ₩148,274 | ₩148,355 | +0.05% | 5.1만 |
|---|
| 2025.11.05 | ₩150,259 | ₩150,729 | ₩150,125 | ₩150,729 | +0.31% | 1.3천 |
|---|
| 2025.11.04 | ₩149,521 | ₩149,521 | ₩145,833 | ₩148,489 | -0.69% | 2.2천 |
|---|
| 2025.11.03 | ₩149,964 | ₩149,964 | ₩148,408 | ₩148,609 | -0.90% | 2.2만 |
|---|
| 2025.10.31 | ₩149,937 | ₩150,058 | ₩146,758 | ₩148,046 | -1.26% | 1.5만 |
|---|
| 2025.10.30 | ₩150,594 | ₩150,594 | ₩150,286 | ₩150,286 | -0.20% | 800 |
|---|
| 2025.10.29 | ₩156,174 | ₩156,174 | ₩154,095 | ₩154,095 | -1.33% | 700 |
|---|
| 2025.10.28 | ₩153,344 | ₩153,344 | ₩153,344 | ₩153,344 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩153,344 | ₩153,344 | ₩153,344 | ₩153,344 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩152,204 | ₩152,204 | ₩152,204 | ₩152,204 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩148,301 | ₩153,371 | ₩148,301 | ₩151,989 | +2.49% | 1.2만 |
|---|
| 2025.10.22 | ₩145,766 | ₩149,548 | ₩145,766 | ₩149,548 | +2.59% | 900 |
|---|
| 2025.10.21 | ₩138,322 | ₩146,021 | ₩137,464 | ₩146,021 | +5.57% | 1.8천 |
|---|
| 2025.10.20 | ₩136,793 | ₩138,443 | ₩136,793 | ₩137,973 | +0.86% | 1.6천 |
|---|
| 2025.10.17 | ₩136,780 | ₩136,780 | ₩135,854 | ₩135,854 | -0.68% | 1.1천 |
|---|
| 2025.10.16 | ₩134,889 | ₩135,023 | ₩134,660 | ₩135,023 | +0.10% | 4.5천 |
|---|
| 2025.10.15 | ₩142,212 | ₩142,239 | ₩140,012 | ₩140,602 | -1.13% | 3.5만 |
|---|
| 2025.10.14 | ₩133,923 | ₩137,638 | ₩133,923 | ₩137,638 | +2.77% | 2.9천 |
|---|
| 2025.10.13 | ₩134,231 | ₩135,693 | ₩134,231 | ₩135,693 | +1.09% | 1.1천 |
|---|
| 2025.10.10 | ₩130,664 | ₩130,664 | ₩129,993 | ₩130,033 | -0.48% | 1.2만 |
|---|