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 | ₩282,032 | ₩282,032 | ₩282,032 | ₩282,032 | 0.00% | 0 |
| 2026.10.08 | ₩276,951 | ₩283,223 | ₩276,951 | ₩282,032 | +1.83% | 700 |
| 2026.10.07 | ₩263,912 | ₩263,912 | ₩263,912 | ₩263,912 | 0.00% | 0 |
| 2026.10.06 | ₩263,912 | ₩263,912 | ₩263,912 | ₩263,912 | 0.00% | 0 |
| 2026.10.05 | ₩263,912 | ₩263,912 | ₩263,912 | ₩263,912 | 0.00% | 0 |
| 2026.10.02 | ₩260,355 | ₩263,912 | ₩259,472 | ₩263,912 | +1.37% | 2.5천 |
| 2026.10.01 | ₩251,181 | ₩251,181 | ₩251,181 | ₩251,181 | 0.00% | 700 |
| 2026.09.30 | ₩245,337 | ₩252,037 | ₩245,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,037 |
| +2.73% |
| 1.3만 |
| 2026.09.29 | ₩246,474 | ₩246,474 | ₩246,474 | ₩246,474 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩251,984 | ₩251,984 | ₩251,984 | ₩251,984 | 0.00% | 1.8천 |
|---|
| 2026.09.25 | ₩246,474 | ₩246,474 | ₩246,474 | ₩246,474 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩247,905 | ₩247,905 | ₩246,875 | ₩246,875 | -0.42% | 1.3천 |
|---|
| 2026.09.23 | ₩250,914 | ₩250,914 | ₩250,914 | ₩250,914 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩250,900 | ₩250,914 | ₩248,975 | ₩250,914 | +0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩247,163 | ₩247,163 | ₩247,163 | ₩247,163 | 0.00% | 900 |
|---|
| 2026.09.18 | ₩247,778 | ₩251,890 | ₩247,778 | ₩251,890 | +1.66% | 1.5천 |
|---|
| 2026.09.17 | ₩258,135 | ₩258,229 | ₩250,366 | ₩250,366 | -3.01% | 3.7천 |
|---|
| 2026.09.16 | ₩262,227 | ₩263,518 | ₩262,227 | ₩262,836 | +0.23% | 2.2천 |
|---|
| 2026.09.15 | ₩259,365 | ₩259,365 | ₩259,365 | ₩259,365 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩265,758 | ₩265,758 | ₩265,758 | ₩265,758 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩255,166 | ₩260,021 | ₩255,166 | ₩259,539 | +1.71% | 2.3천 |
|---|
| 2026.09.10 | ₩273,086 | ₩273,086 | ₩257,680 | ₩258,376 | -5.39% | 2.5천 |
|---|
| 2026.09.09 | ₩272,618 | ₩273,781 | ₩272,618 | ₩273,501 | +0.32% | 2.1천 |
|---|
| 2026.09.08 | ₩276,322 | ₩276,777 | ₩276,322 | ₩276,777 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩270,064 | ₩270,064 | ₩267,871 | ₩267,871 | -0.81% | 1.9천 |
|---|
| 2026.09.03 | ₩265,918 | ₩268,236 | ₩265,918 | ₩267,322 | +0.53% | 15만 |
|---|
| 2026.09.02 | ₩262,709 | ₩265,704 | ₩261,900 | ₩265,704 | +1.14% | 5.4만 |
|---|
| 2026.09.01 | ₩261,946 | ₩262,160 | ₩260,181 | ₩260,810 | -0.43% | 1.7천 |
|---|
| 2026.08.31 | ₩255,902 | ₩258,429 | ₩255,902 | ₩257,560 | +0.65% | 5천 |
|---|
| 2026.08.28 | ₩270,385 | ₩270,385 | ₩270,385 | ₩270,385 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩276,911 | ₩276,911 | ₩268,593 | ₩270,385 | -2.36% | 2.9천 |
|---|
| 2026.08.26 | ₩262,735 | ₩262,735 | ₩262,735 | ₩262,735 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩262,735 | ₩262,735 | ₩262,735 | ₩262,735 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩260,088 | ₩264,835 | ₩260,088 | ₩262,735 | +1.02% | 3.8천 |
|---|
| 2026.08.21 | ₩261,024 | ₩262,562 | ₩259,927 | ₩259,927 | -0.42% | 4.6천 |
|---|
| 2026.08.20 | ₩264,541 | ₩264,781 | ₩262,602 | ₩262,682 | -0.70% | 6.1천 |
|---|
| 2026.08.19 | ₩260,154 | ₩263,003 | ₩259,874 | ₩261,599 | +0.56% | 8천 |
|---|
| 2026.08.18 | ₩267,309 | ₩267,670 | ₩262,789 | ₩262,789 | -1.69% | 1.4천 |
|---|
| 2026.08.17 | ₩270,599 | ₩270,599 | ₩265,463 | ₩265,463 | -1.90% | 2.2천 |
|---|
| 2026.08.14 | ₩270,532 | ₩271,695 | ₩269,596 | ₩271,695 | +0.43% | 11.4만 |
|---|
| 2026.08.13 | ₩268,820 | ₩268,887 | ₩268,820 | ₩268,887 | +0.02% | 1.8천 |
|---|
| 2026.08.12 | ₩257,507 | ₩264,875 | ₩257,507 | ₩264,875 | +2.86% | 1천 |
|---|
| 2026.08.11 | ₩264,835 | ₩264,835 | ₩254,458 | ₩254,458 | -3.92% | 1.4만 |
|---|
| 2026.08.10 | ₩275,974 | ₩275,974 | ₩270,398 | ₩270,398 | -2.02% | 15.8만 |
|---|
| 2026.08.07 | ₩276,282 | ₩279,331 | ₩276,282 | ₩276,365 | +0.03% | 1.7만 |
|---|
| 2026.08.06 | ₩273,460 | ₩273,460 | ₩273,460 | ₩273,460 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩278,676 | ₩279,237 | ₩277,218 | ₩277,753 | -0.33% | 3.9천 |
|---|
| 2026.08.04 | ₩268,512 | ₩279,612 | ₩268,512 | ₩277,071 | +3.19% | 4.6천 |
|---|
| 2026.08.03 | ₩269,796 | ₩270,131 | ₩267,322 | ₩270,131 | +0.12% | 7.1천 |
|---|
| 2026.07.31 | ₩279,879 | ₩279,879 | ₩261,719 | ₩266,761 | -4.69% | 17.3만 |
|---|
| 2026.07.30 | ₩319,476 | ₩321,883 | ₩315,986 | ₩321,883 | +0.75% | 2.9천 |
|---|
| 2026.07.29 | ₩317,791 | ₩317,791 | ₩304,980 | ₩305,395 | -3.90% | 4.7천 |
|---|
| 2026.07.28 | ₩307,601 | ₩318,701 | ₩307,601 | ₩318,667 | +3.60% | 1.5천 |
|---|
| 2026.07.27 | ₩315,377 | ₩316,193 | ₩314,622 | ₩316,026 | +0.21% | 6.7천 |
|---|
| 2026.07.24 | ₩313,405 | ₩321,482 | ₩313,405 | ₩318,620 | +1.66% | 1.1만 |
|---|
| 2026.07.23 | ₩305,368 | ₩307,909 | ₩303,148 | ₩307,909 | +0.83% | 15.8만 |
|---|
| 2026.07.22 | ₩315,799 | ₩315,799 | ₩306,438 | ₩306,438 | -2.96% | 10.2만 |
|---|
| 2026.07.21 | ₩309,620 | ₩309,620 | ₩309,620 | ₩309,620 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩309,620 | ₩309,620 | ₩309,620 | ₩309,620 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩296,783 | ₩309,620 | ₩296,783 | ₩309,620 | +4.33% | 1.5천 |
|---|
| 2026.07.16 | ₩311,546 | ₩311,546 | ₩305,849 | ₩305,849 | -1.83% | 1.1만 |
|---|
| 2026.07.15 | ₩305,020 | ₩305,020 | ₩305,020 | ₩305,020 | 0.00% | 5.1천 |
|---|
| 2026.07.14 | ₩309,875 | ₩310,396 | ₩308,818 | ₩308,818 | -0.34% | 1.1만 |
|---|
| 2026.07.13 | ₩307,106 | ₩307,641 | ₩306,658 | ₩307,641 | +0.17% | 2.6천 |
|---|
| 2026.07.10 | ₩314,555 | ₩314,555 | ₩314,555 | ₩314,555 | 0.00% | 1.8천 |
|---|
| 2026.07.09 | ₩315,344 | ₩315,344 | ₩315,344 | ₩315,344 | 0.00% | 12.6만 |
|---|
| 2026.07.08 | ₩320,640 | ₩320,640 | ₩307,307 | ₩312,950 | -2.40% | 2.8천 |
|---|
| 2026.07.07 | ₩305,943 | ₩311,359 | ₩305,943 | ₩311,359 | +1.77% | 2.9천 |
|---|
| 2026.07.06 | ₩315,063 | ₩315,063 | ₩312,509 | ₩312,509 | -0.81% | 3.3천 |
|---|
| 2026.07.02 | ₩305,234 | ₩305,234 | ₩299,818 | ₩299,818 | -1.77% | 2.7천 |
|---|
| 2026.07.01 | ₩310,877 | ₩310,877 | ₩304,860 | ₩307,294 | -1.15% | 4천 |
|---|
| 2026.06.30 | ₩301,985 | ₩308,123 | ₩299,671 | ₩306,170 | +1.39% | 7.4만 |
|---|
| 2026.06.29 | ₩309,072 | ₩309,072 | ₩301,697 | ₩306,184 | -0.93% | 9천 |
|---|
| 2026.06.26 | ₩309,834 | ₩309,834 | ₩300,915 | ₩304,846 | -1.61% | 3.7천 |
|---|
| 2026.06.25 | ₩304,271 | ₩307,748 | ₩300,259 | ₩307,748 | +1.14% | 5.1천 |
|---|
| 2026.06.24 | ₩299,103 | ₩299,103 | ₩298,180 | ₩298,180 | -0.31% | 1.6천 |
|---|
| 2026.06.23 | ₩295,860 | ₩299,310 | ₩295,860 | ₩295,873 | +0.00% | 3.9천 |
|---|
| 2026.06.22 | ₩295,017 | ₩297,558 | ₩294,054 | ₩297,558 | +0.86% | 5.8천 |
|---|
| 2026.06.18 | ₩292,356 | ₩292,436 | ₩292,356 | ₩292,436 | +0.03% | 1.5천 |
|---|
| 2026.06.17 | ₩310,623 | ₩341,688 | ₩282,754 | ₩285,028 | -8.24% | 2.2천 |
|---|
| 2026.06.16 | ₩283,249 | ₩283,249 | ₩283,249 | ₩283,249 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩280,494 | ₩280,494 | ₩280,494 | ₩280,494 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩275,988 | ₩275,988 | ₩275,988 | ₩275,988 | 0.00% | 1.6천 |
|---|
| 2026.06.11 | ₩275,326 | ₩278,796 | ₩275,005 | ₩278,796 | +1.26% | 2.6만 |
|---|
| 2026.06.10 | ₩269,301 | ₩269,301 | ₩269,288 | ₩269,288 | -0.00% | 7.2천 |
|---|
| 2026.06.09 | ₩263,752 | ₩271,481 | ₩263,752 | ₩271,481 | +2.93% | 21.4만 |
|---|
| 2026.06.08 | ₩258,576 | ₩258,670 | ₩258,576 | ₩258,670 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩251,128 | ₩258,377 | ₩251,128 | ₩254,230 | +1.24% | 7.4만 |
|---|
| 2026.06.04 | ₩265,076 | ₩265,076 | ₩253,080 | ₩253,849 | -4.24% | 5.8만 |
|---|
| 2026.06.03 | ₩267,897 | ₩270,331 | ₩267,750 | ₩270,331 | +0.91% | 3.2천 |
|---|
| 2026.06.02 | ₩266,787 | ₩266,787 | ₩258,135 | ₩260,489 | -2.36% | 6.2천 |
|---|
| 2026.06.01 | ₩275,306 | ₩275,306 | ₩264,140 | ₩265,932 | -3.41% | 6.8만 |
|---|
| 2026.05.29 | ₩269,622 | ₩272,471 | ₩268,793 | ₩270,157 | +0.20% | 1.3만 |
|---|
| 2026.05.28 | ₩274,490 | ₩274,490 | ₩274,490 | ₩274,490 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩268,566 | ₩268,566 | ₩268,566 | ₩268,566 | 0.00% | 6.1만 |
|---|
| 2026.05.26 | ₩259,506 | ₩259,506 | ₩259,506 | ₩259,506 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩259,506 | ₩259,506 | ₩259,506 | ₩259,506 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩261,639 | ₩263,030 | ₩260,382 | ₩260,382 | -0.48% | 10.3만 |
|---|
| 2026.05.20 | ₩260,047 | ₩260,836 | ₩254,230 | ₩259,633 | -0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩245,805 | ₩245,805 | ₩245,805 | ₩245,805 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩260,195 | ₩260,195 | ₩249,964 | ₩249,964 | -3.93% | 2.2천 |
|---|
| 2026.05.15 | ₩256,932 | ₩256,932 | ₩256,918 | ₩256,918 | -0.01% | 6.1천 |
|---|
| 2026.05.14 | ₩249,296 | ₩249,296 | ₩249,296 | ₩249,296 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩244,909 | ₩250,860 | ₩244,909 | ₩249,296 | +1.79% | 5.3천 |
|---|
| 2026.05.12 | ₩244,268 | ₩251,516 | ₩244,107 | ₩246,407 | +0.88% | 3.7천 |
|---|
| 2026.05.11 | ₩240,175 | ₩245,030 | ₩240,175 | ₩245,030 | +2.02% | 4.6천 |
|---|
| 2026.05.08 | ₩237,989 | ₩245,739 | ₩237,989 | ₩243,011 | +2.11% | 5.6천 |
|---|
| 2026.05.07 | ₩236,391 | ₩237,300 | ₩234,211 | ₩234,211 | -0.92% | 2.9천 |
|---|
| 2026.05.06 | ₩231,858 | ₩234,719 | ₩231,764 | ₩234,719 | +1.23% | 2천 |
|---|
| 2026.05.05 | ₩240,617 | ₩240,617 | ₩227,324 | ₩229,063 | -4.80% | 1.8만 |
|---|
| 2026.05.04 | ₩238,771 | ₩239,748 | ₩235,976 | ₩237,287 | -0.62% | 20.9만 |
|---|
| 2026.05.01 | ₩223,540 | ₩242,248 | ₩223,540 | ₩232,901 | +4.19% | 24.2만 |
|---|
| 2026.04.30 | ₩207,800 | ₩211,558 | ₩199,602 | ₩211,344 | +1.71% | 46.2만 |
|---|
| 2026.04.29 | ₩212,748 | ₩213,965 | ₩211,451 | ₩213,965 | +0.57% | 12.1만 |
|---|
| 2026.04.28 | ₩211,732 | ₩212,735 | ₩211,732 | ₩211,852 | +0.06% | 1.7천 |
|---|
| 2026.04.27 | ₩213,523 | ₩216,934 | ₩212,875 | ₩215,182 | +0.78% | 1.6만 |
|---|
| 2026.04.24 | ₩209,859 | ₩213,657 | ₩209,859 | ₩213,189 | +1.59% | 7천 |
|---|
| 2026.04.23 | ₩208,295 | ₩211,758 | ₩205,299 | ₩209,458 | +0.56% | 7.2천 |
|---|
| 2026.04.22 | ₩206,583 | ₩209,472 | ₩205,085 | ₩209,472 | +1.40% | 6.5천 |
|---|
| 2026.04.21 | ₩213,697 | ₩213,697 | ₩203,240 | ₩204,216 | -4.44% | 9.2천 |
|---|
| 2026.04.20 | ₩209,044 | ₩211,424 | ₩208,014 | ₩211,424 | +1.14% | 1만 |
|---|
| 2026.04.17 | ₩208,134 | ₩209,980 | ₩205,928 | ₩208,676 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩200,953 | ₩204,992 | ₩200,953 | ₩203,922 | +1.48% | 3.3천 |
|---|
| 2026.04.15 | ₩201,648 | ₩204,142 | ₩201,648 | ₩204,142 | +1.24% | 6.4만 |
|---|
| 2026.04.14 | ₩205,212 | ₩205,995 | ₩204,216 | ₩205,607 | +0.19% | 3.1천 |
|---|
| 2026.04.13 | ₩205,781 | ₩205,781 | ₩205,781 | ₩205,781 | 0.00% | 700 |
|---|
| 2026.04.10 | ₩204,958 | ₩204,958 | ₩201,007 | ₩201,782 | -1.55% | 600 |
|---|
| 2026.04.09 | ₩206,295 | ₩206,295 | ₩206,295 | ₩206,295 | 0.00% | 800 |
|---|
| 2026.04.08 | ₩203,801 | ₩211,183 | ₩203,801 | ₩207,305 | +1.72% | 8.3천 |
|---|
| 2026.04.07 | ₩195,323 | ₩196,714 | ₩195,323 | ₩195,564 | +0.12% | 4천 |
|---|
| 2026.04.06 | ₩194,354 | ₩194,755 | ₩194,079 | ₩194,079 | -0.14% | 1.4천 |
|---|
| 2026.04.02 | ₩190,997 | ₩192,381 | ₩190,375 | ₩192,381 | +0.72% | 1.8천 |
|---|
| 2026.04.01 | ₩194,253 | ₩194,253 | ₩189,292 | ₩193,491 | -0.39% | 4.4천 |
|---|
| 2026.03.31 | ₩187,727 | ₩192,796 | ₩185,828 | ₩189,947 | +1.18% | 22.7만 |
|---|
| 2026.03.30 | ₩187,580 | ₩188,570 | ₩184,772 | ₩186,270 | -0.70% | 8.1천 |
|---|
| 2026.03.27 | ₩188,637 | ₩190,589 | ₩188,637 | ₩189,947 | +0.69% | 3.7천 |
|---|
| 2026.03.26 | ₩199,007 | ₩199,475 | ₩190,910 | ₩190,910 | -4.07% | 1.7만 |
|---|
| 2026.03.25 | ₩198,158 | ₩202,036 | ₩198,158 | ₩199,054 | +0.45% | 9.5천 |
|---|
| 2026.03.24 | ₩188,409 | ₩194,601 | ₩188,409 | ₩193,618 | +2.76% | 1.3만 |
|---|
| 2026.03.23 | ₩190,429 | ₩192,154 | ₩188,443 | ₩188,490 | -1.02% | 7.2천 |
|---|
| 2026.03.20 | ₩197,276 | ₩197,276 | ₩176,401 | ₩182,953 | -7.26% | 1.4만 |
|---|
| 2026.03.19 | ₩191,646 | ₩196,687 | ₩189,038 | ₩196,192 | +2.37% | 4.2천 |
|---|
| 2026.03.18 | ₩197,062 | ₩198,105 | ₩193,036 | ₩193,036 | -2.04% | 3.9만 |
|---|
| 2026.03.17 | ₩176,788 | ₩187,821 | ₩176,788 | ₩186,845 | +5.69% | 1.4만 |
|---|
| 2026.03.16 | ₩175,625 | ₩177,176 | ₩175,398 | ₩175,398 | -0.13% | 8.9천 |
|---|
| 2026.03.13 | ₩169,012 | ₩172,068 | ₩169,012 | ₩171,653 | +1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩182,405 | ₩182,405 | ₩173,619 | ₩173,619 | -4.82% | 1.9천 |
|---|
| 2026.03.11 | ₩184,170 | ₩184,170 | ₩184,170 | ₩184,170 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩187,039 | ₩188,195 | ₩184,678 | ₩185,481 | -0.83% | 1.5천 |
|---|
| 2026.03.09 | ₩183,769 | ₩186,390 | ₩181,402 | ₩186,390 | +1.43% | 1.1천 |
|---|
| 2026.03.06 | ₩184,852 | ₩186,230 | ₩182,418 | ₩183,742 | -0.60% | 1만 |
|---|
| 2026.03.05 | ₩185,454 | ₩187,767 | ₩166,906 | ₩187,767 | +1.25% | 7.9만 |
|---|
| 2026.03.04 | ₩189,265 | ₩189,319 | ₩187,848 | ₩187,874 | -0.73% | 5.2만 |
|---|
| 2026.03.03 | ₩179,409 | ₩183,762 | ₩178,259 | ₩183,762 | +2.43% | 13.4만 |
|---|
| 2026.03.02 | ₩185,989 | ₩186,417 | ₩183,689 | ₩186,417 | +0.23% | 11.2만 |
|---|
| 2026.02.27 | ₩197,851 | ₩197,851 | ₩181,068 | ₩184,545 | -6.73% | 12만 |
|---|
| 2026.02.26 | ₩179,664 | ₩179,664 | ₩177,457 | ₩178,801 | -0.48% | 1천 |
|---|
| 2026.02.25 | ₩182,846 | ₩182,846 | ₩182,271 | ₩182,565 | -0.15% | 800 |
|---|
| 2026.02.24 | ₩180,459 | ₩180,459 | ₩180,459 | ₩180,459 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩176,842 | ₩177,056 | ₩176,842 | ₩177,056 | +0.12% | 1.1천 |
|---|
| 2026.02.20 | ₩181,014 | ₩181,014 | ₩181,014 | ₩181,014 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩181,081 | ₩181,081 | ₩181,081 | ₩181,081 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩182,539 | ₩182,539 | ₩181,549 | ₩181,549 | -0.54% | 900 |
|---|
| 2026.02.17 | ₩173,004 | ₩174,301 | ₩172,389 | ₩172,389 | -0.36% | 3.9천 |
|---|
| 2026.02.13 | ₩169,019 | ₩169,019 | ₩169,019 | ₩169,019 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩179,436 | ₩179,436 | ₩169,019 | ₩169,019 | -5.81% | 4.4만 |
|---|
| 2026.02.11 | ₩177,577 | ₩178,661 | ₩172,228 | ₩178,661 | +0.61% | 600 |
|---|
| 2026.02.10 | ₩177,283 | ₩177,564 | ₩176,133 | ₩176,133 | -0.65% | 700 |
|---|
| 2026.02.09 | ₩181,188 | ₩181,188 | ₩177,965 | ₩177,965 | -1.78% | 600 |
|---|
| 2026.02.06 | ₩177,564 | ₩177,564 | ₩177,363 | ₩177,363 | -0.11% | 500 |
|---|
| 2026.02.05 | ₩173,037 | ₩173,037 | ₩171,814 | ₩171,814 | -0.71% | 900 |
|---|
| 2026.02.04 | ₩168,671 | ₩168,671 | ₩168,671 | ₩168,671 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩174,221 | ₩175,244 | ₩174,221 | ₩175,244 | +0.59% | 1천 |
|---|
| 2026.02.02 | ₩176,173 | ₩182,445 | ₩176,173 | ₩181,201 | +2.85% | 600 |
|---|
| 2026.01.30 | ₩176,534 | ₩178,433 | ₩175,772 | ₩178,433 | +1.08% | 6.6천 |
|---|
| 2026.01.29 | ₩173,813 | ₩178,500 | ₩172,075 | ₩178,500 | +2.70% | 1.5천 |
|---|
| 2026.01.28 | ₩172,650 | ₩175,126 | ₩172,322 | ₩175,126 | +1.43% | 2.7천 |
|---|
| 2026.01.27 | ₩173,780 | ₩173,780 | ₩173,780 | ₩173,780 | 0.00% | 900 |
|---|
| 2026.01.26 | ₩177,363 | ₩177,363 | ₩177,363 | ₩177,363 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩177,363 | ₩177,363 | ₩177,363 | ₩177,363 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩181,068 | ₩181,068 | ₩181,068 | ₩181,068 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩173,632 | ₩173,632 | ₩173,632 | ₩173,632 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩174,609 | ₩174,609 | ₩173,967 | ₩173,967 | -0.37% | 1.2천 |
|---|
| 2026.01.16 | ₩175,170 | ₩175,692 | ₩174,622 | ₩175,692 | +0.30% | 1.8천 |
|---|
| 2026.01.15 | ₩170,664 | ₩174,609 | ₩170,664 | ₩174,609 | +2.31% | 2.6만 |
|---|
| 2026.01.14 | ₩173,592 | ₩173,592 | ₩173,592 | ₩173,592 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩173,592 | ₩173,592 | ₩173,592 | ₩173,592 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩169,206 | ₩169,206 | ₩169,206 | ₩169,206 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩171,279 | ₩172,817 | ₩169,193 | ₩169,206 | -1.21% | 9.5만 |
|---|
| 2026.01.08 | ₩176,829 | ₩176,869 | ₩176,133 | ₩176,133 | -0.39% | 6.6만 |
|---|
| 2026.01.07 | ₩183,181 | ₩183,181 | ₩178,032 | ₩178,032 | -2.81% | 2.6만 |
|---|
| 2026.01.06 | ₩178,005 | ₩183,301 | ₩178,005 | ₩183,301 | +2.97% | 3.1만 |
|---|
| 2026.01.05 | ₩174,314 | ₩176,254 | ₩174,314 | ₩176,240 | +1.10% | 8만 |
|---|
| 2026.01.02 | ₩168,912 | ₩172,950 | ₩168,912 | ₩172,950 | +2.39% | 900 |
|---|
| 2025.12.31 | ₩169,420 | ₩170,490 | ₩168,778 | ₩168,778 | -0.38% | 1.7만 |
|---|
| 2025.12.30 | ₩170,316 | ₩170,517 | ₩170,316 | ₩170,517 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩170,811 | ₩170,811 | ₩170,704 | ₩170,704 | -0.06% | 600 |
|---|
| 2025.12.26 | ₩171,118 | ₩171,118 | ₩171,118 | ₩171,118 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩170,222 | ₩170,222 | ₩170,222 | ₩170,222 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩171,399 | ₩173,171 | ₩170,784 | ₩171,212 | -0.11% | 6.4만 |
|---|
| 2025.12.22 | ₩169,835 | ₩169,835 | ₩169,835 | ₩169,835 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩168,979 | ₩170,222 | ₩168,979 | ₩170,222 | +0.74% | 5.1만 |
|---|
| 2025.12.18 | ₩164,833 | ₩166,852 | ₩164,833 | ₩165,495 | +0.40% | 4.2만 |
|---|
| 2025.12.17 | ₩163,924 | ₩163,924 | ₩160,674 | ₩162,125 | -1.10% | 2.7만 |
|---|
| 2025.12.16 | ₩163,817 | ₩165,127 | ₩163,202 | ₩163,603 | -0.13% | 11.7만 |
|---|
| 2025.12.15 | ₩164,633 | ₩165,221 | ₩164,592 | ₩164,592 | -0.02% | 5.1만 |
|---|
| 2025.12.12 | ₩163,670 | ₩166,638 | ₩163,670 | ₩166,638 | +1.81% | 2.6만 |
|---|
| 2025.12.11 | ₩161,804 | ₩163,389 | ₩161,463 | ₩161,463 | -0.21% | 5.1천 |
|---|
| 2025.12.10 | ₩158,775 | ₩158,775 | ₩158,040 | ₩158,040 | -0.46% | 1.1천 |
|---|
| 2025.12.09 | ₩161,263 | ₩161,263 | ₩161,263 | ₩161,263 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩161,263 | ₩161,263 | ₩161,263 | ₩161,263 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩159,324 | ₩161,637 | ₩159,324 | ₩161,263 | +1.22% | 1.4천 |
|---|
| 2025.12.04 | ₩158,896 | ₩158,896 | ₩158,896 | ₩158,896 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩159,123 | ₩159,123 | ₩159,123 | ₩159,123 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩160,955 | ₩160,955 | ₩159,644 | ₩159,644 | -0.81% | 1.3천 |
|---|
| 2025.12.01 | ₩163,202 | ₩163,643 | ₩163,202 | ₩163,643 | +0.27% | 600 |
|---|
| 2025.11.28 | ₩162,252 | ₩163,041 | ₩161,129 | ₩161,129 | -0.69% | 1.9만 |
|---|
| 2025.11.26 | ₩161,356 | ₩161,356 | ₩161,356 | ₩161,356 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩163,068 | ₩163,589 | ₩161,356 | ₩161,356 | -1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩161,236 | ₩161,236 | ₩158,668 | ₩159,069 | -1.34% | 1.8만 |
|---|
| 2025.11.21 | ₩148,492 | ₩148,492 | ₩148,492 | ₩148,492 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩148,224 | ₩148,492 | ₩148,224 | ₩148,492 | +0.18% | 1.4천 |
|---|
| 2025.11.19 | ₩143,704 | ₩147,582 | ₩143,704 | ₩146,138 | +1.69% | 7.3만 |
|---|
| 2025.11.18 | ₩141,605 | ₩145,336 | ₩141,605 | ₩142,862 | +0.89% | 14.7만 |
|---|
| 2025.11.17 | ₩144,921 | ₩144,921 | ₩144,921 | ₩144,921 | 0.00% | 700 |
|---|
| 2025.11.14 | ₩146,472 | ₩146,833 | ₩144,680 | ₩144,680 | -1.22% | 2.1만 |
|---|
| 2025.11.13 | ₩145,991 | ₩145,991 | ₩145,897 | ₩145,897 | -0.06% | 600 |
|---|
| 2025.11.12 | ₩153,653 | ₩153,653 | ₩153,653 | ₩153,653 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩153,653 | ₩153,653 | ₩153,653 | ₩153,653 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩153,038 | ₩153,934 | ₩152,450 | ₩152,450 | -0.38% | 900 |
|---|
| 2025.11.07 | ₩148,224 | ₩150,899 | ₩148,224 | ₩150,477 | +1.52% | 1.9만 |
|---|
| 2025.11.06 | ₩147,836 | ₩147,917 | ₩147,836 | ₩147,917 | +0.05% | 5.1만 |
|---|
| 2025.11.05 | ₩149,815 | ₩150,284 | ₩149,682 | ₩150,284 | +0.31% | 1.3천 |
|---|
| 2025.11.04 | ₩149,080 | ₩149,080 | ₩145,402 | ₩148,050 | -0.69% | 2.2천 |
|---|
| 2025.11.03 | ₩149,521 | ₩149,521 | ₩147,970 | ₩148,171 | -0.90% | 2.2만 |
|---|
| 2025.10.31 | ₩149,495 | ₩149,615 | ₩146,325 | ₩147,609 | -1.26% | 1.5만 |
|---|
| 2025.10.30 | ₩150,150 | ₩150,150 | ₩149,842 | ₩149,842 | -0.20% | 800 |
|---|
| 2025.10.29 | ₩155,713 | ₩155,713 | ₩153,640 | ₩153,640 | -1.33% | 700 |
|---|
| 2025.10.28 | ₩152,891 | ₩152,891 | ₩152,891 | ₩152,891 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩152,891 | ₩152,891 | ₩152,891 | ₩152,891 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩151,755 | ₩151,755 | ₩151,755 | ₩151,755 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩147,863 | ₩152,918 | ₩147,863 | ₩151,541 | +2.49% | 1.2만 |
|---|
| 2025.10.22 | ₩145,336 | ₩149,107 | ₩145,336 | ₩149,107 | +2.59% | 900 |
|---|
| 2025.10.21 | ₩137,914 | ₩145,590 | ₩137,058 | ₩145,590 | +5.57% | 1.8천 |
|---|
| 2025.10.20 | ₩136,389 | ₩138,034 | ₩136,389 | ₩137,566 | +0.86% | 1.6천 |
|---|
| 2025.10.17 | ₩136,376 | ₩136,376 | ₩135,453 | ₩135,453 | -0.68% | 1.1천 |
|---|
| 2025.10.16 | ₩134,490 | ₩134,624 | ₩134,263 | ₩134,624 | +0.10% | 4.5천 |
|---|
| 2025.10.15 | ₩141,792 | ₩141,819 | ₩139,599 | ₩140,187 | -1.13% | 3.5만 |
|---|
| 2025.10.14 | ₩133,527 | ₩137,232 | ₩133,527 | ₩137,232 | +2.77% | 2.9천 |
|---|
| 2025.10.13 | ₩133,835 | ₩135,293 | ₩133,835 | ₩135,293 | +1.09% | 1.1천 |
|---|
| 2025.10.10 | ₩130,278 | ₩130,278 | ₩129,609 | ₩129,649 | -0.48% | 1.2만 |
|---|