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 | ₩281,503 | ₩281,503 | ₩281,503 | ₩281,503 | 0.00% | 0 |
| 2026.10.08 | ₩276,431 | ₩282,691 | ₩276,431 | ₩281,503 | +1.83% | 700 |
| 2026.10.07 | ₩263,417 | ₩263,417 | ₩263,417 | ₩263,417 | 0.00% | 0 |
| 2026.10.06 | ₩263,417 | ₩263,417 | ₩263,417 | ₩263,417 | 0.00% | 0 |
| 2026.10.05 | ₩263,417 | ₩263,417 | ₩263,417 | ₩263,417 | 0.00% | 0 |
| 2026.10.02 | ₩259,866 | ₩263,417 | ₩258,985 | ₩263,417 | +1.37% | 2.5천 |
| 2026.10.01 | ₩250,710 | ₩250,710 | ₩250,710 | ₩250,710 | 0.00% | 700 |
| 2026.09.30 | ₩244,877 | ₩251,564 | ₩244,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩251,564 |
| +2.73% |
| 1.3만 |
| 2026.09.29 | ₩246,011 | ₩246,011 | ₩246,011 | ₩246,011 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩251,511 | ₩251,511 | ₩251,511 | ₩251,511 | 0.00% | 1.8천 |
|---|
| 2026.09.25 | ₩246,011 | ₩246,011 | ₩246,011 | ₩246,011 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩247,440 | ₩247,440 | ₩246,412 | ₩246,412 | -0.42% | 1.3천 |
|---|
| 2026.09.23 | ₩250,443 | ₩250,443 | ₩250,443 | ₩250,443 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩250,430 | ₩250,443 | ₩248,507 | ₩250,443 | +0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩246,699 | ₩246,699 | ₩246,699 | ₩246,699 | 0.00% | 900 |
|---|
| 2026.09.18 | ₩247,313 | ₩251,417 | ₩247,313 | ₩251,417 | +1.66% | 1.5천 |
|---|
| 2026.09.17 | ₩257,651 | ₩257,744 | ₩249,896 | ₩249,896 | -3.01% | 3.7천 |
|---|
| 2026.09.16 | ₩261,735 | ₩263,023 | ₩261,735 | ₩262,342 | +0.23% | 2.2천 |
|---|
| 2026.09.15 | ₩258,879 | ₩258,879 | ₩258,879 | ₩258,879 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩265,259 | ₩265,259 | ₩265,259 | ₩265,259 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩254,687 | ₩259,533 | ₩254,687 | ₩259,052 | +1.71% | 2.3천 |
|---|
| 2026.09.10 | ₩272,573 | ₩272,573 | ₩257,197 | ₩257,891 | -5.39% | 2.5천 |
|---|
| 2026.09.09 | ₩272,106 | ₩273,267 | ₩272,106 | ₩272,987 | +0.32% | 2.1천 |
|---|
| 2026.09.08 | ₩275,804 | ₩276,257 | ₩275,804 | ₩276,257 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩269,557 | ₩269,557 | ₩267,368 | ₩267,368 | -0.81% | 1.9천 |
|---|
| 2026.09.03 | ₩265,419 | ₩267,732 | ₩265,419 | ₩266,821 | +0.53% | 15만 |
|---|
| 2026.09.02 | ₩262,216 | ₩265,205 | ₩261,408 | ₩265,205 | +1.14% | 5.4만 |
|---|
| 2026.09.01 | ₩261,455 | ₩261,668 | ₩259,693 | ₩260,320 | -0.43% | 1.7천 |
|---|
| 2026.08.31 | ₩255,422 | ₩257,944 | ₩255,422 | ₩257,077 | +0.65% | 5천 |
|---|
| 2026.08.28 | ₩269,877 | ₩269,877 | ₩269,877 | ₩269,877 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩276,391 | ₩276,391 | ₩268,089 | ₩269,877 | -2.36% | 2.9천 |
|---|
| 2026.08.26 | ₩262,242 | ₩262,242 | ₩262,242 | ₩262,242 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩262,242 | ₩262,242 | ₩262,242 | ₩262,242 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩259,599 | ₩264,338 | ₩259,599 | ₩262,242 | +1.02% | 3.8천 |
|---|
| 2026.08.21 | ₩260,534 | ₩262,069 | ₩259,439 | ₩259,439 | -0.42% | 4.6천 |
|---|
| 2026.08.20 | ₩264,044 | ₩264,284 | ₩262,109 | ₩262,189 | -0.70% | 6.1천 |
|---|
| 2026.08.19 | ₩259,666 | ₩262,509 | ₩259,386 | ₩261,108 | +0.56% | 8천 |
|---|
| 2026.08.18 | ₩266,807 | ₩267,168 | ₩262,296 | ₩262,296 | -1.69% | 1.4천 |
|---|
| 2026.08.17 | ₩270,091 | ₩270,091 | ₩264,965 | ₩264,965 | -1.90% | 2.2천 |
|---|
| 2026.08.14 | ₩270,024 | ₩271,185 | ₩269,090 | ₩271,185 | +0.43% | 11.4만 |
|---|
| 2026.08.13 | ₩268,315 | ₩268,382 | ₩268,315 | ₩268,382 | +0.02% | 1.8천 |
|---|
| 2026.08.12 | ₩257,023 | ₩264,378 | ₩257,023 | ₩264,378 | +2.86% | 1천 |
|---|
| 2026.08.11 | ₩264,338 | ₩264,338 | ₩253,980 | ₩253,980 | -3.92% | 1.4만 |
|---|
| 2026.08.10 | ₩275,456 | ₩275,456 | ₩269,890 | ₩269,890 | -2.02% | 15.8만 |
|---|
| 2026.08.07 | ₩275,763 | ₩278,807 | ₩275,763 | ₩275,846 | +0.03% | 1.7만 |
|---|
| 2026.08.06 | ₩272,947 | ₩272,947 | ₩272,947 | ₩272,947 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩278,153 | ₩278,713 | ₩276,698 | ₩277,232 | -0.33% | 3.9천 |
|---|
| 2026.08.04 | ₩268,008 | ₩279,087 | ₩268,008 | ₩276,551 | +3.19% | 4.6천 |
|---|
| 2026.08.03 | ₩269,290 | ₩269,624 | ₩266,821 | ₩269,624 | +0.12% | 7.1천 |
|---|
| 2026.07.31 | ₩279,354 | ₩279,354 | ₩261,228 | ₩266,260 | -4.69% | 17.3만 |
|---|
| 2026.07.30 | ₩318,877 | ₩321,279 | ₩315,393 | ₩321,279 | +0.75% | 2.9천 |
|---|
| 2026.07.29 | ₩317,195 | ₩317,195 | ₩304,408 | ₩304,821 | -3.90% | 4.7천 |
|---|
| 2026.07.28 | ₩307,024 | ₩318,102 | ₩307,024 | ₩318,069 | +3.60% | 1.5천 |
|---|
| 2026.07.27 | ₩314,785 | ₩315,600 | ₩314,031 | ₩315,433 | +0.21% | 6.7천 |
|---|
| 2026.07.24 | ₩312,817 | ₩320,879 | ₩312,817 | ₩318,022 | +1.66% | 1.1만 |
|---|
| 2026.07.23 | ₩304,795 | ₩307,331 | ₩302,579 | ₩307,331 | +0.83% | 15.8만 |
|---|
| 2026.07.22 | ₩315,206 | ₩315,206 | ₩305,863 | ₩305,863 | -2.96% | 10.2만 |
|---|
| 2026.07.21 | ₩309,039 | ₩309,039 | ₩309,039 | ₩309,039 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩309,039 | ₩309,039 | ₩309,039 | ₩309,039 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩296,225 | ₩309,039 | ₩296,225 | ₩309,039 | +4.33% | 1.5천 |
|---|
| 2026.07.16 | ₩310,961 | ₩310,961 | ₩305,275 | ₩305,275 | -1.83% | 1.1만 |
|---|
| 2026.07.15 | ₩304,448 | ₩304,448 | ₩304,448 | ₩304,448 | 0.00% | 5.1천 |
|---|
| 2026.07.14 | ₩309,293 | ₩309,813 | ₩308,238 | ₩308,238 | -0.34% | 1.1만 |
|---|
| 2026.07.13 | ₩306,530 | ₩307,064 | ₩306,083 | ₩307,064 | +0.17% | 2.6천 |
|---|
| 2026.07.10 | ₩313,965 | ₩313,965 | ₩313,965 | ₩313,965 | 0.00% | 1.8천 |
|---|
| 2026.07.09 | ₩314,752 | ₩314,752 | ₩314,752 | ₩314,752 | 0.00% | 12.6만 |
|---|
| 2026.07.08 | ₩320,038 | ₩320,038 | ₩306,730 | ₩312,363 | -2.40% | 2.8천 |
|---|
| 2026.07.07 | ₩305,369 | ₩310,775 | ₩305,369 | ₩310,775 | +1.77% | 2.9천 |
|---|
| 2026.07.06 | ₩314,472 | ₩314,472 | ₩311,922 | ₩311,922 | -0.81% | 3.3천 |
|---|
| 2026.07.02 | ₩304,661 | ₩304,661 | ₩299,255 | ₩299,255 | -1.77% | 2.7천 |
|---|
| 2026.07.01 | ₩310,294 | ₩310,294 | ₩304,288 | ₩306,717 | -1.15% | 4천 |
|---|
| 2026.06.30 | ₩301,418 | ₩307,544 | ₩299,109 | ₩305,596 | +1.39% | 7.4만 |
|---|
| 2026.06.29 | ₩308,492 | ₩308,492 | ₩301,131 | ₩305,609 | -0.93% | 9천 |
|---|
| 2026.06.26 | ₩309,253 | ₩309,253 | ₩300,350 | ₩304,274 | -1.61% | 3.7천 |
|---|
| 2026.06.25 | ₩303,700 | ₩307,171 | ₩299,696 | ₩307,171 | +1.14% | 5.1천 |
|---|
| 2026.06.24 | ₩298,541 | ₩298,541 | ₩297,620 | ₩297,620 | -0.31% | 1.6천 |
|---|
| 2026.06.23 | ₩295,305 | ₩298,748 | ₩295,305 | ₩295,318 | +0.00% | 3.9천 |
|---|
| 2026.06.22 | ₩294,464 | ₩297,000 | ₩293,503 | ₩297,000 | +0.86% | 5.8천 |
|---|
| 2026.06.18 | ₩291,807 | ₩291,887 | ₩291,807 | ₩291,887 | +0.03% | 1.5천 |
|---|
| 2026.06.17 | ₩310,040 | ₩341,047 | ₩282,224 | ₩284,493 | -8.24% | 2.2천 |
|---|
| 2026.06.16 | ₩282,718 | ₩282,718 | ₩282,718 | ₩282,718 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩279,968 | ₩279,968 | ₩279,968 | ₩279,968 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩275,470 | ₩275,470 | ₩275,470 | ₩275,470 | 0.00% | 1.6천 |
|---|
| 2026.06.11 | ₩274,809 | ₩278,273 | ₩274,489 | ₩278,273 | +1.26% | 2.6만 |
|---|
| 2026.06.10 | ₩268,796 | ₩268,796 | ₩268,783 | ₩268,783 | -0.00% | 7.2천 |
|---|
| 2026.06.09 | ₩263,257 | ₩270,972 | ₩263,257 | ₩270,972 | +2.93% | 21.4만 |
|---|
| 2026.06.08 | ₩258,091 | ₩258,185 | ₩258,091 | ₩258,185 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩250,656 | ₩257,892 | ₩250,656 | ₩253,753 | +1.24% | 7.4만 |
|---|
| 2026.06.04 | ₩264,578 | ₩264,578 | ₩252,605 | ₩253,373 | -4.24% | 5.8만 |
|---|
| 2026.06.03 | ₩267,394 | ₩269,824 | ₩267,248 | ₩269,824 | +0.91% | 3.2천 |
|---|
| 2026.06.02 | ₩266,287 | ₩266,287 | ₩257,651 | ₩260,000 | -2.36% | 6.2천 |
|---|
| 2026.06.01 | ₩274,789 | ₩274,789 | ₩263,644 | ₩265,432 | -3.41% | 6.8만 |
|---|
| 2026.05.29 | ₩269,116 | ₩271,959 | ₩268,289 | ₩269,650 | +0.20% | 1.3만 |
|---|
| 2026.05.28 | ₩273,975 | ₩273,975 | ₩273,975 | ₩273,975 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩268,062 | ₩268,062 | ₩268,062 | ₩268,062 | 0.00% | 6.1만 |
|---|
| 2026.05.26 | ₩259,019 | ₩259,019 | ₩259,019 | ₩259,019 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩259,019 | ₩259,019 | ₩259,019 | ₩259,019 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩261,148 | ₩262,536 | ₩259,893 | ₩259,893 | -0.48% | 10.3만 |
|---|
| 2026.05.20 | ₩259,559 | ₩260,347 | ₩253,753 | ₩259,146 | -0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩245,344 | ₩245,344 | ₩245,344 | ₩245,344 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩259,706 | ₩259,706 | ₩249,495 | ₩249,495 | -3.93% | 2.2천 |
|---|
| 2026.05.15 | ₩256,449 | ₩256,449 | ₩256,436 | ₩256,436 | -0.01% | 6.1천 |
|---|
| 2026.05.14 | ₩248,828 | ₩248,828 | ₩248,828 | ₩248,828 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩244,450 | ₩250,389 | ₩244,450 | ₩248,828 | +1.79% | 5.3천 |
|---|
| 2026.05.12 | ₩243,809 | ₩251,044 | ₩243,649 | ₩245,945 | +0.88% | 3.7천 |
|---|
| 2026.05.11 | ₩239,725 | ₩244,570 | ₩239,725 | ₩244,570 | +2.02% | 4.6천 |
|---|
| 2026.05.08 | ₩237,542 | ₩245,277 | ₩237,542 | ₩242,554 | +2.11% | 5.6천 |
|---|
| 2026.05.07 | ₩235,947 | ₩236,855 | ₩233,772 | ₩233,772 | -0.92% | 2.9천 |
|---|
| 2026.05.06 | ₩231,422 | ₩234,279 | ₩231,329 | ₩234,279 | +1.23% | 2천 |
|---|
| 2026.05.05 | ₩240,165 | ₩240,165 | ₩226,898 | ₩228,633 | -4.80% | 1.8만 |
|---|
| 2026.05.04 | ₩238,323 | ₩239,298 | ₩235,534 | ₩236,842 | -0.62% | 20.9만 |
|---|
| 2026.05.01 | ₩223,120 | ₩241,794 | ₩223,120 | ₩232,464 | +4.19% | 24.2만 |
|---|
| 2026.04.30 | ₩207,410 | ₩211,161 | ₩199,228 | ₩210,947 | +1.71% | 46.2만 |
|---|
| 2026.04.29 | ₩212,349 | ₩213,563 | ₩211,054 | ₩213,563 | +0.57% | 12.1만 |
|---|
| 2026.04.28 | ₩211,334 | ₩212,335 | ₩211,334 | ₩211,454 | +0.06% | 1.7천 |
|---|
| 2026.04.27 | ₩213,123 | ₩216,526 | ₩212,475 | ₩214,778 | +0.78% | 1.6만 |
|---|
| 2026.04.24 | ₩209,465 | ₩213,256 | ₩209,465 | ₩212,789 | +1.59% | 7천 |
|---|
| 2026.04.23 | ₩207,904 | ₩211,361 | ₩204,914 | ₩209,065 | +0.56% | 7.2천 |
|---|
| 2026.04.22 | ₩206,195 | ₩209,078 | ₩204,700 | ₩209,078 | +1.40% | 6.5천 |
|---|
| 2026.04.21 | ₩213,296 | ₩213,296 | ₩202,858 | ₩203,833 | -4.44% | 9.2천 |
|---|
| 2026.04.20 | ₩208,651 | ₩211,027 | ₩207,623 | ₩211,027 | +1.14% | 1만 |
|---|
| 2026.04.17 | ₩207,744 | ₩209,586 | ₩205,541 | ₩208,284 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩200,576 | ₩204,607 | ₩200,576 | ₩203,539 | +1.48% | 3.3천 |
|---|
| 2026.04.15 | ₩201,270 | ₩203,759 | ₩201,270 | ₩203,759 | +1.24% | 6.4만 |
|---|
| 2026.04.14 | ₩204,827 | ₩205,608 | ₩203,833 | ₩205,221 | +0.19% | 3.1천 |
|---|
| 2026.04.13 | ₩205,394 | ₩205,394 | ₩205,394 | ₩205,394 | 0.00% | 700 |
|---|
| 2026.04.10 | ₩204,574 | ₩204,574 | ₩200,629 | ₩201,403 | -1.55% | 600 |
|---|
| 2026.04.09 | ₩205,908 | ₩205,908 | ₩205,908 | ₩205,908 | 0.00% | 800 |
|---|
| 2026.04.08 | ₩203,419 | ₩210,787 | ₩203,419 | ₩206,916 | +1.72% | 8.3천 |
|---|
| 2026.04.07 | ₩194,957 | ₩196,345 | ₩194,957 | ₩195,197 | +0.12% | 4천 |
|---|
| 2026.04.06 | ₩193,989 | ₩194,389 | ₩193,715 | ₩193,715 | -0.14% | 1.4천 |
|---|
| 2026.04.02 | ₩190,639 | ₩192,020 | ₩190,018 | ₩192,020 | +0.72% | 1.8천 |
|---|
| 2026.04.01 | ₩193,889 | ₩193,889 | ₩188,937 | ₩193,128 | -0.39% | 4.4천 |
|---|
| 2026.03.31 | ₩187,375 | ₩192,434 | ₩185,480 | ₩189,591 | +1.18% | 22.7만 |
|---|
| 2026.03.30 | ₩187,228 | ₩188,216 | ₩184,425 | ₩185,920 | -0.70% | 8.1천 |
|---|
| 2026.03.27 | ₩188,283 | ₩190,231 | ₩188,283 | ₩189,591 | +0.69% | 3.7천 |
|---|
| 2026.03.26 | ₩198,634 | ₩199,101 | ₩190,552 | ₩190,552 | -4.07% | 1.7만 |
|---|
| 2026.03.25 | ₩197,786 | ₩201,657 | ₩197,786 | ₩198,681 | +0.45% | 9.5천 |
|---|
| 2026.03.24 | ₩188,056 | ₩194,236 | ₩188,056 | ₩193,255 | +2.76% | 1.3만 |
|---|
| 2026.03.23 | ₩190,071 | ₩191,793 | ₩188,089 | ₩188,136 | -1.02% | 7.2천 |
|---|
| 2026.03.20 | ₩196,905 | ₩196,905 | ₩176,070 | ₩182,610 | -7.26% | 1.4만 |
|---|
| 2026.03.19 | ₩191,286 | ₩196,318 | ₩188,683 | ₩195,824 | +2.37% | 4.2천 |
|---|
| 2026.03.18 | ₩196,692 | ₩197,733 | ₩192,674 | ₩192,674 | -2.04% | 3.9만 |
|---|
| 2026.03.17 | ₩176,457 | ₩187,468 | ₩176,457 | ₩186,494 | +5.69% | 1.4만 |
|---|
| 2026.03.16 | ₩175,295 | ₩176,844 | ₩175,068 | ₩175,068 | -0.13% | 8.9천 |
|---|
| 2026.03.13 | ₩168,695 | ₩171,745 | ₩168,695 | ₩171,331 | +1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩182,063 | ₩182,063 | ₩173,293 | ₩173,293 | -4.82% | 1.9천 |
|---|
| 2026.03.11 | ₩183,825 | ₩183,825 | ₩183,825 | ₩183,825 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩186,688 | ₩187,842 | ₩184,332 | ₩185,133 | -0.83% | 1.5천 |
|---|
| 2026.03.09 | ₩183,424 | ₩186,040 | ₩181,062 | ₩186,040 | +1.43% | 1.1천 |
|---|
| 2026.03.06 | ₩184,505 | ₩185,880 | ₩182,076 | ₩183,397 | -0.60% | 1만 |
|---|
| 2026.03.05 | ₩185,106 | ₩187,415 | ₩166,593 | ₩187,415 | +1.25% | 7.9만 |
|---|
| 2026.03.04 | ₩188,910 | ₩188,963 | ₩187,495 | ₩187,522 | -0.73% | 5.2만 |
|---|
| 2026.03.03 | ₩179,073 | ₩183,417 | ₩177,925 | ₩183,417 | +2.43% | 13.4만 |
|---|
| 2026.03.02 | ₩185,640 | ₩186,067 | ₩183,344 | ₩186,067 | +0.23% | 11.2만 |
|---|
| 2026.02.27 | ₩197,479 | ₩197,479 | ₩180,728 | ₩184,198 | -6.73% | 12만 |
|---|
| 2026.02.26 | ₩179,326 | ₩179,326 | ₩177,124 | ₩178,465 | -0.48% | 1천 |
|---|
| 2026.02.25 | ₩182,503 | ₩182,503 | ₩181,929 | ₩182,223 | -0.15% | 800 |
|---|
| 2026.02.24 | ₩180,121 | ₩180,121 | ₩180,121 | ₩180,121 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩176,510 | ₩176,724 | ₩176,510 | ₩176,724 | +0.12% | 1.1천 |
|---|
| 2026.02.20 | ₩180,674 | ₩180,674 | ₩180,674 | ₩180,674 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩180,741 | ₩180,741 | ₩180,741 | ₩180,741 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩182,196 | ₩182,196 | ₩181,208 | ₩181,208 | -0.54% | 900 |
|---|
| 2026.02.17 | ₩172,679 | ₩173,974 | ₩172,065 | ₩172,065 | -0.36% | 3.9천 |
|---|
| 2026.02.13 | ₩168,702 | ₩168,702 | ₩168,702 | ₩168,702 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩179,099 | ₩179,099 | ₩168,702 | ₩168,702 | -5.81% | 4.4만 |
|---|
| 2026.02.11 | ₩177,244 | ₩178,325 | ₩171,905 | ₩178,325 | +0.61% | 600 |
|---|
| 2026.02.10 | ₩176,950 | ₩177,231 | ₩175,803 | ₩175,803 | -0.65% | 700 |
|---|
| 2026.02.09 | ₩180,848 | ₩180,848 | ₩177,631 | ₩177,631 | -1.78% | 600 |
|---|
| 2026.02.06 | ₩177,231 | ₩177,231 | ₩177,031 | ₩177,031 | -0.11% | 500 |
|---|
| 2026.02.05 | ₩172,713 | ₩172,713 | ₩171,491 | ₩171,491 | -0.71% | 900 |
|---|
| 2026.02.04 | ₩168,355 | ₩168,355 | ₩168,355 | ₩168,355 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩173,894 | ₩174,915 | ₩173,894 | ₩174,915 | +0.59% | 1천 |
|---|
| 2026.02.02 | ₩175,843 | ₩182,103 | ₩175,843 | ₩180,861 | +2.85% | 600 |
|---|
| 2026.01.30 | ₩176,203 | ₩178,098 | ₩175,442 | ₩178,098 | +1.08% | 6.6천 |
|---|
| 2026.01.29 | ₩173,487 | ₩178,165 | ₩171,752 | ₩178,165 | +2.70% | 1.5천 |
|---|
| 2026.01.28 | ₩172,325 | ₩174,797 | ₩171,998 | ₩174,797 | +1.43% | 2.7천 |
|---|
| 2026.01.27 | ₩173,453 | ₩173,453 | ₩173,453 | ₩173,453 | 0.00% | 900 |
|---|
| 2026.01.26 | ₩177,031 | ₩177,031 | ₩177,031 | ₩177,031 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩177,031 | ₩177,031 | ₩177,031 | ₩177,031 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩180,728 | ₩180,728 | ₩180,728 | ₩180,728 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩173,307 | ₩173,307 | ₩173,307 | ₩173,307 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩174,281 | ₩174,281 | ₩173,640 | ₩173,640 | -0.37% | 1.2천 |
|---|
| 2026.01.16 | ₩174,842 | ₩175,362 | ₩174,294 | ₩175,362 | +0.30% | 1.8천 |
|---|
| 2026.01.15 | ₩170,343 | ₩174,281 | ₩170,343 | ₩174,281 | +2.31% | 2.6만 |
|---|
| 2026.01.14 | ₩173,266 | ₩173,266 | ₩173,266 | ₩173,266 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩173,266 | ₩173,266 | ₩173,266 | ₩173,266 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩168,888 | ₩168,888 | ₩168,888 | ₩168,888 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩170,957 | ₩172,492 | ₩168,875 | ₩168,888 | -1.21% | 9.5만 |
|---|
| 2026.01.08 | ₩176,497 | ₩176,537 | ₩175,803 | ₩175,803 | -0.39% | 6.6만 |
|---|
| 2026.01.07 | ₩182,837 | ₩182,837 | ₩177,698 | ₩177,698 | -2.81% | 2.6만 |
|---|
| 2026.01.06 | ₩177,671 | ₩182,957 | ₩177,671 | ₩182,957 | +2.97% | 3.1만 |
|---|
| 2026.01.05 | ₩173,987 | ₩175,923 | ₩173,987 | ₩175,909 | +1.10% | 8만 |
|---|
| 2026.01.02 | ₩168,595 | ₩172,626 | ₩168,595 | ₩172,626 | +2.39% | 900 |
|---|
| 2025.12.31 | ₩169,102 | ₩170,170 | ₩168,461 | ₩168,461 | -0.38% | 1.7만 |
|---|
| 2025.12.30 | ₩169,996 | ₩170,197 | ₩169,996 | ₩170,197 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩170,490 | ₩170,490 | ₩170,383 | ₩170,383 | -0.06% | 600 |
|---|
| 2025.12.26 | ₩170,797 | ₩170,797 | ₩170,797 | ₩170,797 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩169,903 | ₩169,903 | ₩169,903 | ₩169,903 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩171,077 | ₩172,846 | ₩170,463 | ₩170,891 | -0.11% | 6.4만 |
|---|
| 2025.12.22 | ₩169,516 | ₩169,516 | ₩169,516 | ₩169,516 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩168,662 | ₩169,903 | ₩168,662 | ₩169,903 | +0.74% | 5.1만 |
|---|
| 2025.12.18 | ₩164,524 | ₩166,539 | ₩164,524 | ₩165,184 | +0.40% | 4.2만 |
|---|
| 2025.12.17 | ₩163,616 | ₩163,616 | ₩160,373 | ₩161,821 | -1.10% | 2.7만 |
|---|
| 2025.12.16 | ₩163,509 | ₩164,817 | ₩162,895 | ₩163,296 | -0.13% | 11.7만 |
|---|
| 2025.12.15 | ₩164,324 | ₩164,911 | ₩164,283 | ₩164,283 | -0.02% | 5.1만 |
|---|
| 2025.12.12 | ₩163,362 | ₩166,326 | ₩163,362 | ₩166,326 | +1.81% | 2.6만 |
|---|
| 2025.12.11 | ₩161,500 | ₩163,082 | ₩161,160 | ₩161,160 | -0.21% | 5.1천 |
|---|
| 2025.12.10 | ₩158,477 | ₩158,477 | ₩157,743 | ₩157,743 | -0.46% | 1.1천 |
|---|
| 2025.12.09 | ₩160,960 | ₩160,960 | ₩160,960 | ₩160,960 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩160,960 | ₩160,960 | ₩160,960 | ₩160,960 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩159,024 | ₩161,334 | ₩159,024 | ₩160,960 | +1.22% | 1.4천 |
|---|
| 2025.12.04 | ₩158,597 | ₩158,597 | ₩158,597 | ₩158,597 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩158,824 | ₩158,824 | ₩158,824 | ₩158,824 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩160,653 | ₩160,653 | ₩159,345 | ₩159,345 | -0.81% | 1.3천 |
|---|
| 2025.12.01 | ₩162,895 | ₩163,336 | ₩162,895 | ₩163,336 | +0.27% | 600 |
|---|
| 2025.11.28 | ₩161,948 | ₩162,735 | ₩160,826 | ₩160,826 | -0.69% | 1.9만 |
|---|
| 2025.11.26 | ₩161,053 | ₩161,053 | ₩161,053 | ₩161,053 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩162,762 | ₩163,282 | ₩161,053 | ₩161,053 | -1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩160,933 | ₩160,933 | ₩158,370 | ₩158,771 | -1.34% | 1.8만 |
|---|
| 2025.11.21 | ₩148,213 | ₩148,213 | ₩148,213 | ₩148,213 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩147,946 | ₩148,213 | ₩147,946 | ₩148,213 | +0.18% | 1.4천 |
|---|
| 2025.11.19 | ₩143,434 | ₩147,305 | ₩143,434 | ₩145,864 | +1.69% | 7.3만 |
|---|
| 2025.11.18 | ₩141,339 | ₩145,063 | ₩141,339 | ₩142,593 | +0.89% | 14.7만 |
|---|
| 2025.11.17 | ₩144,649 | ₩144,649 | ₩144,649 | ₩144,649 | 0.00% | 700 |
|---|
| 2025.11.14 | ₩146,197 | ₩146,558 | ₩144,409 | ₩144,409 | -1.22% | 2.1만 |
|---|
| 2025.11.13 | ₩145,717 | ₩145,717 | ₩145,623 | ₩145,623 | -0.06% | 600 |
|---|
| 2025.11.12 | ₩153,365 | ₩153,365 | ₩153,365 | ₩153,365 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩153,365 | ₩153,365 | ₩153,365 | ₩153,365 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩152,751 | ₩153,645 | ₩152,164 | ₩152,164 | -0.38% | 900 |
|---|
| 2025.11.07 | ₩147,946 | ₩150,615 | ₩147,946 | ₩150,195 | +1.52% | 1.9만 |
|---|
| 2025.11.06 | ₩147,559 | ₩147,639 | ₩147,559 | ₩147,639 | +0.05% | 5.1만 |
|---|
| 2025.11.05 | ₩149,534 | ₩150,001 | ₩149,401 | ₩150,001 | +0.31% | 1.3천 |
|---|
| 2025.11.04 | ₩148,800 | ₩148,800 | ₩145,130 | ₩147,772 | -0.69% | 2.2천 |
|---|
| 2025.11.03 | ₩149,241 | ₩149,241 | ₩147,692 | ₩147,893 | -0.90% | 2.2만 |
|---|
| 2025.10.31 | ₩149,214 | ₩149,334 | ₩146,051 | ₩147,332 | -1.26% | 1.5만 |
|---|
| 2025.10.30 | ₩149,868 | ₩149,868 | ₩149,561 | ₩149,561 | -0.20% | 800 |
|---|
| 2025.10.29 | ₩155,421 | ₩155,421 | ₩153,352 | ₩153,352 | -1.33% | 700 |
|---|
| 2025.10.28 | ₩152,604 | ₩152,604 | ₩152,604 | ₩152,604 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩152,604 | ₩152,604 | ₩152,604 | ₩152,604 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩151,470 | ₩151,470 | ₩151,470 | ₩151,470 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩147,586 | ₩152,631 | ₩147,586 | ₩151,256 | +2.49% | 1.2만 |
|---|
| 2025.10.22 | ₩145,063 | ₩148,827 | ₩145,063 | ₩148,827 | +2.59% | 900 |
|---|
| 2025.10.21 | ₩137,655 | ₩145,316 | ₩136,801 | ₩145,316 | +5.57% | 1.8천 |
|---|
| 2025.10.20 | ₩136,133 | ₩137,775 | ₩136,133 | ₩137,308 | +0.86% | 1.6천 |
|---|
| 2025.10.17 | ₩136,120 | ₩136,120 | ₩135,199 | ₩135,199 | -0.68% | 1.1천 |
|---|
| 2025.10.16 | ₩134,238 | ₩134,371 | ₩134,011 | ₩134,371 | +0.10% | 4.5천 |
|---|
| 2025.10.15 | ₩141,526 | ₩141,552 | ₩139,337 | ₩139,924 | -1.13% | 3.5만 |
|---|
| 2025.10.14 | ₩133,277 | ₩136,974 | ₩133,277 | ₩136,974 | +2.77% | 2.9천 |
|---|
| 2025.10.13 | ₩133,584 | ₩135,039 | ₩133,584 | ₩135,039 | +1.09% | 1.1천 |
|---|
| 2025.10.10 | ₩130,033 | ₩130,033 | ₩129,366 | ₩129,406 | -0.48% | 1.2만 |
|---|