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 | ₩282,264 | ₩282,264 | ₩282,264 | ₩282,264 | 0.00% | 0 |
| 2026.10.08 | ₩277,179 | ₩283,455 | ₩277,179 | ₩282,264 | +1.83% | 700 |
| 2026.10.07 | ₩264,129 | ₩264,129 | ₩264,129 | ₩264,129 | 0.00% | 0 |
| 2026.10.06 | ₩264,129 | ₩264,129 | ₩264,129 | ₩264,129 | 0.00% | 0 |
| 2026.10.05 | ₩264,129 | ₩264,129 | ₩264,129 | ₩264,129 | 0.00% | 0 |
| 2026.10.02 | ₩260,569 | ₩264,129 | ₩259,686 | ₩264,129 | +1.37% | 2.5천 |
| 2026.10.01 | ₩251,388 | ₩251,388 | ₩251,388 | ₩251,388 | 0.00% | 700 |
| 2026.09.30 | ₩245,539 | ₩252,244 | ₩245,245 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,244 |
| +2.73% |
| 1.3만 |
| 2026.09.29 | ₩246,677 | ₩246,677 | ₩246,677 | ₩246,677 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩252,191 | ₩252,191 | ₩252,191 | ₩252,191 | 0.00% | 1.8천 |
|---|
| 2026.09.25 | ₩246,677 | ₩246,677 | ₩246,677 | ₩246,677 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩248,109 | ₩248,109 | ₩247,078 | ₩247,078 | -0.42% | 1.3천 |
|---|
| 2026.09.23 | ₩251,120 | ₩251,120 | ₩251,120 | ₩251,120 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩251,107 | ₩251,120 | ₩249,180 | ₩251,120 | +0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩247,366 | ₩247,366 | ₩247,366 | ₩247,366 | 0.00% | 900 |
|---|
| 2026.09.18 | ₩247,982 | ₩252,097 | ₩247,982 | ₩252,097 | +1.66% | 1.5천 |
|---|
| 2026.09.17 | ₩258,347 | ₩258,441 | ₩250,572 | ₩250,572 | -3.01% | 3.7천 |
|---|
| 2026.09.16 | ₩262,443 | ₩263,734 | ₩262,443 | ₩263,052 | +0.23% | 2.2천 |
|---|
| 2026.09.15 | ₩259,579 | ₩259,579 | ₩259,579 | ₩259,579 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩265,976 | ₩265,976 | ₩265,976 | ₩265,976 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩255,376 | ₩260,235 | ₩255,376 | ₩259,753 | +1.71% | 2.3천 |
|---|
| 2026.09.10 | ₩273,311 | ₩273,311 | ₩257,892 | ₩258,588 | -5.39% | 2.5천 |
|---|
| 2026.09.09 | ₩272,842 | ₩274,007 | ₩272,842 | ₩273,725 | +0.32% | 2.1천 |
|---|
| 2026.09.08 | ₩276,549 | ₩277,005 | ₩276,549 | ₩277,005 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩270,286 | ₩270,286 | ₩268,091 | ₩268,091 | -0.81% | 1.9천 |
|---|
| 2026.09.03 | ₩266,137 | ₩268,456 | ₩266,137 | ₩267,542 | +0.53% | 15만 |
|---|
| 2026.09.02 | ₩262,925 | ₩265,923 | ₩262,115 | ₩265,923 | +1.14% | 5.4만 |
|---|
| 2026.09.01 | ₩262,162 | ₩262,376 | ₩260,395 | ₩261,024 | -0.43% | 1.7천 |
|---|
| 2026.08.31 | ₩256,112 | ₩258,642 | ₩256,112 | ₩257,772 | +0.65% | 5천 |
|---|
| 2026.08.28 | ₩270,607 | ₩270,607 | ₩270,607 | ₩270,607 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩277,138 | ₩277,138 | ₩268,814 | ₩270,607 | -2.36% | 2.9천 |
|---|
| 2026.08.26 | ₩262,952 | ₩262,952 | ₩262,952 | ₩262,952 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩262,952 | ₩262,952 | ₩262,952 | ₩262,952 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩260,302 | ₩265,053 | ₩260,302 | ₩262,952 | +1.02% | 3.8천 |
|---|
| 2026.08.21 | ₩261,238 | ₩262,778 | ₩260,141 | ₩260,141 | -0.42% | 4.6천 |
|---|
| 2026.08.20 | ₩264,758 | ₩264,999 | ₩262,818 | ₩262,898 | -0.70% | 6.1천 |
|---|
| 2026.08.19 | ₩260,368 | ₩263,219 | ₩260,087 | ₩261,814 | +0.56% | 8천 |
|---|
| 2026.08.18 | ₩267,529 | ₩267,890 | ₩263,005 | ₩263,005 | -1.69% | 1.4천 |
|---|
| 2026.08.17 | ₩270,821 | ₩270,821 | ₩265,682 | ₩265,682 | -1.90% | 2.2천 |
|---|
| 2026.08.14 | ₩270,754 | ₩271,919 | ₩269,817 | ₩271,919 | +0.43% | 11.4만 |
|---|
| 2026.08.13 | ₩269,041 | ₩269,108 | ₩269,041 | ₩269,108 | +0.02% | 1.8천 |
|---|
| 2026.08.12 | ₩257,718 | ₩265,093 | ₩257,718 | ₩265,093 | +2.86% | 1천 |
|---|
| 2026.08.11 | ₩265,053 | ₩265,053 | ₩254,667 | ₩254,667 | -3.92% | 1.4만 |
|---|
| 2026.08.10 | ₩276,201 | ₩276,201 | ₩270,620 | ₩270,620 | -2.02% | 15.8만 |
|---|
| 2026.08.07 | ₩276,509 | ₩279,561 | ₩276,509 | ₩276,592 | +0.03% | 1.7만 |
|---|
| 2026.08.06 | ₩273,685 | ₩273,685 | ₩273,685 | ₩273,685 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩278,905 | ₩279,467 | ₩277,446 | ₩277,982 | -0.33% | 3.9천 |
|---|
| 2026.08.04 | ₩268,733 | ₩279,842 | ₩268,733 | ₩277,299 | +3.19% | 4.6천 |
|---|
| 2026.08.03 | ₩270,018 | ₩270,353 | ₩267,542 | ₩270,353 | +0.12% | 7.1천 |
|---|
| 2026.07.31 | ₩280,110 | ₩280,110 | ₩261,934 | ₩266,980 | -4.69% | 17.3만 |
|---|
| 2026.07.30 | ₩319,739 | ₩322,148 | ₩316,246 | ₩322,148 | +0.75% | 2.9천 |
|---|
| 2026.07.29 | ₩318,053 | ₩318,053 | ₩305,231 | ₩305,646 | -3.90% | 4.7천 |
|---|
| 2026.07.28 | ₩307,854 | ₩318,963 | ₩307,854 | ₩318,929 | +3.60% | 1.5천 |
|---|
| 2026.07.27 | ₩315,637 | ₩316,453 | ₩314,881 | ₩316,286 | +0.21% | 6.7천 |
|---|
| 2026.07.24 | ₩313,663 | ₩321,747 | ₩313,663 | ₩318,882 | +1.66% | 1.1만 |
|---|
| 2026.07.23 | ₩305,619 | ₩308,162 | ₩303,397 | ₩308,162 | +0.83% | 15.8만 |
|---|
| 2026.07.22 | ₩316,058 | ₩316,058 | ₩306,690 | ₩306,690 | -2.96% | 10.2만 |
|---|
| 2026.07.21 | ₩309,875 | ₩309,875 | ₩309,875 | ₩309,875 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩309,875 | ₩309,875 | ₩309,875 | ₩309,875 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩297,027 | ₩309,875 | ₩297,027 | ₩309,875 | +4.33% | 1.5천 |
|---|
| 2026.07.16 | ₩311,802 | ₩311,802 | ₩306,101 | ₩306,101 | -1.83% | 1.1만 |
|---|
| 2026.07.15 | ₩305,271 | ₩305,271 | ₩305,271 | ₩305,271 | 0.00% | 5.1천 |
|---|
| 2026.07.14 | ₩310,129 | ₩310,651 | ₩309,072 | ₩309,072 | -0.34% | 1.1만 |
|---|
| 2026.07.13 | ₩307,359 | ₩307,894 | ₩306,911 | ₩307,894 | +0.17% | 2.6천 |
|---|
| 2026.07.10 | ₩314,814 | ₩314,814 | ₩314,814 | ₩314,814 | 0.00% | 1.8천 |
|---|
| 2026.07.09 | ₩315,603 | ₩315,603 | ₩315,603 | ₩315,603 | 0.00% | 12.6만 |
|---|
| 2026.07.08 | ₩320,903 | ₩320,903 | ₩307,560 | ₩313,208 | -2.40% | 2.8천 |
|---|
| 2026.07.07 | ₩306,195 | ₩311,615 | ₩306,195 | ₩311,615 | +1.77% | 2.9천 |
|---|
| 2026.07.06 | ₩315,322 | ₩315,322 | ₩312,766 | ₩312,766 | -0.81% | 3.3천 |
|---|
| 2026.07.02 | ₩305,485 | ₩305,485 | ₩300,065 | ₩300,065 | -1.77% | 2.7천 |
|---|
| 2026.07.01 | ₩311,133 | ₩311,133 | ₩305,110 | ₩307,546 | -1.15% | 4천 |
|---|
| 2026.06.30 | ₩302,233 | ₩308,376 | ₩299,918 | ₩306,422 | +1.39% | 7.4만 |
|---|
| 2026.06.29 | ₩309,326 | ₩309,326 | ₩301,945 | ₩306,435 | -0.93% | 9천 |
|---|
| 2026.06.26 | ₩310,089 | ₩310,089 | ₩301,162 | ₩305,097 | -1.61% | 3.7천 |
|---|
| 2026.06.25 | ₩304,522 | ₩308,001 | ₩300,506 | ₩308,001 | +1.14% | 5.1천 |
|---|
| 2026.06.24 | ₩299,349 | ₩299,349 | ₩298,425 | ₩298,425 | -0.31% | 1.6천 |
|---|
| 2026.06.23 | ₩296,103 | ₩299,556 | ₩296,103 | ₩296,117 | +0.00% | 3.9천 |
|---|
| 2026.06.22 | ₩295,260 | ₩297,803 | ₩294,296 | ₩297,803 | +0.86% | 5.8천 |
|---|
| 2026.06.18 | ₩292,597 | ₩292,677 | ₩292,597 | ₩292,677 | +0.03% | 1.5천 |
|---|
| 2026.06.17 | ₩310,879 | ₩341,969 | ₩282,987 | ₩285,262 | -8.24% | 2.2천 |
|---|
| 2026.06.16 | ₩283,482 | ₩283,482 | ₩283,482 | ₩283,482 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩280,725 | ₩280,725 | ₩280,725 | ₩280,725 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩276,215 | ₩276,215 | ₩276,215 | ₩276,215 | 0.00% | 1.6천 |
|---|
| 2026.06.11 | ₩275,552 | ₩279,025 | ₩275,231 | ₩279,025 | +1.26% | 2.6만 |
|---|
| 2026.06.10 | ₩269,523 | ₩269,523 | ₩269,510 | ₩269,510 | -0.00% | 7.2천 |
|---|
| 2026.06.09 | ₩263,969 | ₩271,705 | ₩263,969 | ₩271,705 | +2.93% | 21.4만 |
|---|
| 2026.06.08 | ₩258,789 | ₩258,883 | ₩258,789 | ₩258,883 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩251,334 | ₩258,590 | ₩251,334 | ₩254,439 | +1.24% | 7.4만 |
|---|
| 2026.06.04 | ₩265,294 | ₩265,294 | ₩253,288 | ₩254,058 | -4.24% | 5.8만 |
|---|
| 2026.06.03 | ₩268,118 | ₩270,554 | ₩267,970 | ₩270,554 | +0.91% | 3.2천 |
|---|
| 2026.06.02 | ₩267,007 | ₩267,007 | ₩258,347 | ₩260,703 | -2.36% | 6.2천 |
|---|
| 2026.06.01 | ₩275,532 | ₩275,532 | ₩264,357 | ₩266,150 | -3.41% | 6.8만 |
|---|
| 2026.05.29 | ₩269,844 | ₩272,695 | ₩269,014 | ₩270,380 | +0.20% | 1.3만 |
|---|
| 2026.05.28 | ₩274,716 | ₩274,716 | ₩274,716 | ₩274,716 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩268,787 | ₩268,787 | ₩268,787 | ₩268,787 | 0.00% | 6.1만 |
|---|
| 2026.05.26 | ₩259,719 | ₩259,719 | ₩259,719 | ₩259,719 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩259,719 | ₩259,719 | ₩259,719 | ₩259,719 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩261,854 | ₩263,246 | ₩260,596 | ₩260,596 | -0.48% | 10.3만 |
|---|
| 2026.05.20 | ₩260,261 | ₩261,051 | ₩254,439 | ₩259,846 | -0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩246,008 | ₩246,008 | ₩246,008 | ₩246,008 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩260,409 | ₩260,409 | ₩250,170 | ₩250,170 | -3.93% | 2.2천 |
|---|
| 2026.05.15 | ₩257,143 | ₩257,143 | ₩257,130 | ₩257,130 | -0.01% | 6.1천 |
|---|
| 2026.05.14 | ₩249,501 | ₩249,501 | ₩249,501 | ₩249,501 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩245,111 | ₩251,067 | ₩245,111 | ₩249,501 | +1.79% | 5.3천 |
|---|
| 2026.05.12 | ₩244,468 | ₩251,723 | ₩244,308 | ₩246,610 | +0.88% | 3.7천 |
|---|
| 2026.05.11 | ₩240,373 | ₩245,231 | ₩240,373 | ₩245,231 | +2.02% | 4.6천 |
|---|
| 2026.05.08 | ₩238,185 | ₩245,941 | ₩238,185 | ₩243,210 | +2.11% | 5.6천 |
|---|
| 2026.05.07 | ₩236,585 | ₩237,496 | ₩234,404 | ₩234,404 | -0.92% | 2.9천 |
|---|
| 2026.05.06 | ₩232,048 | ₩234,912 | ₩231,955 | ₩234,912 | +1.23% | 2천 |
|---|
| 2026.05.05 | ₩240,815 | ₩240,815 | ₩227,511 | ₩229,251 | -4.80% | 1.8만 |
|---|
| 2026.05.04 | ₩238,968 | ₩239,945 | ₩236,171 | ₩237,482 | -0.62% | 20.9만 |
|---|
| 2026.05.01 | ₩223,724 | ₩242,448 | ₩223,724 | ₩233,092 | +4.19% | 24.2만 |
|---|
| 2026.04.30 | ₩207,971 | ₩211,732 | ₩199,767 | ₩211,518 | +1.71% | 46.2만 |
|---|
| 2026.04.29 | ₩212,923 | ₩214,141 | ₩211,625 | ₩214,141 | +0.57% | 12.1만 |
|---|
| 2026.04.28 | ₩211,906 | ₩212,909 | ₩211,906 | ₩212,026 | +0.06% | 1.7천 |
|---|
| 2026.04.27 | ₩213,699 | ₩217,112 | ₩213,050 | ₩215,359 | +0.78% | 1.6만 |
|---|
| 2026.04.24 | ₩210,032 | ₩213,833 | ₩210,032 | ₩213,365 | +1.59% | 7천 |
|---|
| 2026.04.23 | ₩208,466 | ₩211,932 | ₩205,468 | ₩209,630 | +0.56% | 7.2천 |
|---|
| 2026.04.22 | ₩206,753 | ₩209,644 | ₩205,254 | ₩209,644 | +1.40% | 6.5천 |
|---|
| 2026.04.21 | ₩213,873 | ₩213,873 | ₩203,407 | ₩204,384 | -4.44% | 9.2천 |
|---|
| 2026.04.20 | ₩209,216 | ₩211,598 | ₩208,185 | ₩211,598 | +1.14% | 1만 |
|---|
| 2026.04.17 | ₩208,305 | ₩210,152 | ₩206,097 | ₩208,848 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩201,118 | ₩205,160 | ₩201,118 | ₩204,090 | +1.48% | 3.3천 |
|---|
| 2026.04.15 | ₩201,814 | ₩204,310 | ₩201,814 | ₩204,310 | +1.24% | 6.4만 |
|---|
| 2026.04.14 | ₩205,381 | ₩206,164 | ₩204,384 | ₩205,776 | +0.19% | 3.1천 |
|---|
| 2026.04.13 | ₩205,950 | ₩205,950 | ₩205,950 | ₩205,950 | 0.00% | 700 |
|---|
| 2026.04.10 | ₩205,127 | ₩205,127 | ₩201,172 | ₩201,948 | -1.55% | 600 |
|---|
| 2026.04.09 | ₩206,465 | ₩206,465 | ₩206,465 | ₩206,465 | 0.00% | 800 |
|---|
| 2026.04.08 | ₩203,969 | ₩211,357 | ₩203,969 | ₩207,476 | +1.72% | 8.3천 |
|---|
| 2026.04.07 | ₩195,484 | ₩196,876 | ₩195,484 | ₩195,725 | +0.12% | 4천 |
|---|
| 2026.04.06 | ₩194,513 | ₩194,915 | ₩194,239 | ₩194,239 | -0.14% | 1.4천 |
|---|
| 2026.04.02 | ₩191,154 | ₩192,539 | ₩190,532 | ₩192,539 | +0.72% | 1.8천 |
|---|
| 2026.04.01 | ₩194,413 | ₩194,413 | ₩189,448 | ₩193,650 | -0.39% | 4.4천 |
|---|
| 2026.03.31 | ₩187,882 | ₩192,954 | ₩185,981 | ₩190,103 | +1.18% | 22.7만 |
|---|
| 2026.03.30 | ₩187,735 | ₩188,725 | ₩184,924 | ₩186,423 | -0.70% | 8.1천 |
|---|
| 2026.03.27 | ₩188,792 | ₩190,746 | ₩188,792 | ₩190,103 | +0.69% | 3.7천 |
|---|
| 2026.03.26 | ₩199,171 | ₩199,639 | ₩191,067 | ₩191,067 | -4.07% | 1.7만 |
|---|
| 2026.03.25 | ₩198,321 | ₩202,202 | ₩198,321 | ₩199,218 | +0.45% | 9.5천 |
|---|
| 2026.03.24 | ₩188,564 | ₩194,761 | ₩188,564 | ₩193,777 | +2.76% | 1.3만 |
|---|
| 2026.03.23 | ₩190,585 | ₩192,312 | ₩188,598 | ₩188,645 | -1.02% | 7.2천 |
|---|
| 2026.03.20 | ₩197,438 | ₩197,438 | ₩176,546 | ₩183,104 | -7.26% | 1.4만 |
|---|
| 2026.03.19 | ₩191,803 | ₩196,849 | ₩189,193 | ₩196,354 | +2.37% | 4.2천 |
|---|
| 2026.03.18 | ₩197,224 | ₩198,268 | ₩193,195 | ₩193,195 | -2.04% | 3.9만 |
|---|
| 2026.03.17 | ₩176,934 | ₩187,975 | ₩176,934 | ₩186,998 | +5.69% | 1.4만 |
|---|
| 2026.03.16 | ₩175,769 | ₩177,322 | ₩175,542 | ₩175,542 | -0.13% | 8.9천 |
|---|
| 2026.03.13 | ₩169,151 | ₩172,209 | ₩169,151 | ₩171,794 | +1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩182,555 | ₩182,555 | ₩173,762 | ₩173,762 | -4.82% | 1.9천 |
|---|
| 2026.03.11 | ₩184,322 | ₩184,322 | ₩184,322 | ₩184,322 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩187,193 | ₩188,350 | ₩184,830 | ₩185,633 | -0.83% | 1.5천 |
|---|
| 2026.03.09 | ₩183,920 | ₩186,543 | ₩181,551 | ₩186,543 | +1.43% | 1.1천 |
|---|
| 2026.03.06 | ₩185,004 | ₩186,383 | ₩182,568 | ₩183,893 | -0.60% | 1만 |
|---|
| 2026.03.05 | ₩185,607 | ₩187,922 | ₩167,043 | ₩187,922 | +1.25% | 7.9만 |
|---|
| 2026.03.04 | ₩189,421 | ₩189,474 | ₩188,002 | ₩188,029 | -0.73% | 5.2만 |
|---|
| 2026.03.03 | ₩179,557 | ₩183,913 | ₩178,406 | ₩183,913 | +2.43% | 13.4만 |
|---|
| 2026.03.02 | ₩186,142 | ₩186,570 | ₩183,840 | ₩186,570 | +0.23% | 11.2만 |
|---|
| 2026.02.27 | ₩198,013 | ₩198,013 | ₩181,217 | ₩184,696 | -6.73% | 12만 |
|---|
| 2026.02.26 | ₩179,811 | ₩179,811 | ₩177,603 | ₩178,948 | -0.48% | 1천 |
|---|
| 2026.02.25 | ₩182,997 | ₩182,997 | ₩182,421 | ₩182,716 | -0.15% | 800 |
|---|
| 2026.02.24 | ₩180,608 | ₩180,608 | ₩180,608 | ₩180,608 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩176,987 | ₩177,202 | ₩176,987 | ₩177,202 | +0.12% | 1.1천 |
|---|
| 2026.02.20 | ₩181,163 | ₩181,163 | ₩181,163 | ₩181,163 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩181,230 | ₩181,230 | ₩181,230 | ₩181,230 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩182,689 | ₩182,689 | ₩181,698 | ₩181,698 | -0.54% | 900 |
|---|
| 2026.02.17 | ₩173,146 | ₩174,444 | ₩172,531 | ₩172,531 | -0.36% | 3.9천 |
|---|
| 2026.02.13 | ₩169,158 | ₩169,158 | ₩169,158 | ₩169,158 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩179,584 | ₩179,584 | ₩169,158 | ₩169,158 | -5.81% | 4.4만 |
|---|
| 2026.02.11 | ₩177,723 | ₩178,808 | ₩172,370 | ₩178,808 | +0.61% | 600 |
|---|
| 2026.02.10 | ₩177,429 | ₩177,710 | ₩176,278 | ₩176,278 | -0.65% | 700 |
|---|
| 2026.02.09 | ₩181,337 | ₩181,337 | ₩178,112 | ₩178,112 | -1.78% | 600 |
|---|
| 2026.02.06 | ₩177,710 | ₩177,710 | ₩177,509 | ₩177,509 | -0.11% | 500 |
|---|
| 2026.02.05 | ₩173,180 | ₩173,180 | ₩171,955 | ₩171,955 | -0.71% | 900 |
|---|
| 2026.02.04 | ₩168,810 | ₩168,810 | ₩168,810 | ₩168,810 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩174,364 | ₩175,388 | ₩174,364 | ₩175,388 | +0.59% | 1천 |
|---|
| 2026.02.02 | ₩176,318 | ₩182,595 | ₩176,318 | ₩181,350 | +2.85% | 600 |
|---|
| 2026.01.30 | ₩176,680 | ₩178,580 | ₩175,917 | ₩178,580 | +1.08% | 6.6천 |
|---|
| 2026.01.29 | ₩173,956 | ₩178,647 | ₩172,216 | ₩178,647 | +2.70% | 1.5천 |
|---|
| 2026.01.28 | ₩172,792 | ₩175,270 | ₩172,464 | ₩175,270 | +1.43% | 2.7천 |
|---|
| 2026.01.27 | ₩173,922 | ₩173,922 | ₩173,922 | ₩173,922 | 0.00% | 900 |
|---|
| 2026.01.26 | ₩177,509 | ₩177,509 | ₩177,509 | ₩177,509 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩177,509 | ₩177,509 | ₩177,509 | ₩177,509 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩181,217 | ₩181,217 | ₩181,217 | ₩181,217 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩173,775 | ₩173,775 | ₩173,775 | ₩173,775 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩174,752 | ₩174,752 | ₩174,110 | ₩174,110 | -0.37% | 1.2천 |
|---|
| 2026.01.16 | ₩175,314 | ₩175,836 | ₩174,766 | ₩175,836 | +0.30% | 1.8천 |
|---|
| 2026.01.15 | ₩170,804 | ₩174,752 | ₩170,804 | ₩174,752 | +2.31% | 2.6만 |
|---|
| 2026.01.14 | ₩173,735 | ₩173,735 | ₩173,735 | ₩173,735 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩173,735 | ₩173,735 | ₩173,735 | ₩173,735 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩169,345 | ₩169,345 | ₩169,345 | ₩169,345 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩171,420 | ₩172,959 | ₩169,332 | ₩169,345 | -1.21% | 9.5만 |
|---|
| 2026.01.08 | ₩176,974 | ₩177,014 | ₩176,278 | ₩176,278 | -0.39% | 6.6만 |
|---|
| 2026.01.07 | ₩183,331 | ₩183,331 | ₩178,179 | ₩178,179 | -2.81% | 2.6만 |
|---|
| 2026.01.06 | ₩178,152 | ₩183,452 | ₩178,152 | ₩183,452 | +2.97% | 3.1만 |
|---|
| 2026.01.05 | ₩174,458 | ₩176,398 | ₩174,458 | ₩176,385 | +1.10% | 8만 |
|---|
| 2026.01.02 | ₩169,051 | ₩173,093 | ₩169,051 | ₩173,093 | +2.39% | 900 |
|---|
| 2025.12.31 | ₩169,559 | ₩170,630 | ₩168,917 | ₩168,917 | -0.38% | 1.7만 |
|---|
| 2025.12.30 | ₩170,456 | ₩170,657 | ₩170,456 | ₩170,657 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩170,951 | ₩170,951 | ₩170,844 | ₩170,844 | -0.06% | 600 |
|---|
| 2025.12.26 | ₩171,259 | ₩171,259 | ₩171,259 | ₩171,259 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩170,362 | ₩170,362 | ₩170,362 | ₩170,362 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩171,540 | ₩173,314 | ₩170,925 | ₩171,353 | -0.11% | 6.4만 |
|---|
| 2025.12.22 | ₩169,974 | ₩169,974 | ₩169,974 | ₩169,974 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩169,118 | ₩170,362 | ₩169,118 | ₩170,362 | +0.74% | 5.1만 |
|---|
| 2025.12.18 | ₩164,969 | ₩166,990 | ₩164,969 | ₩165,631 | +0.40% | 4.2만 |
|---|
| 2025.12.17 | ₩164,059 | ₩164,059 | ₩160,806 | ₩162,259 | -1.10% | 2.7만 |
|---|
| 2025.12.16 | ₩163,952 | ₩165,263 | ₩163,336 | ₩163,737 | -0.13% | 11.7만 |
|---|
| 2025.12.15 | ₩164,768 | ₩165,357 | ₩164,728 | ₩164,728 | -0.02% | 5.1만 |
|---|
| 2025.12.12 | ₩163,804 | ₩166,776 | ₩163,804 | ₩166,776 | +1.81% | 2.6만 |
|---|
| 2025.12.11 | ₩161,937 | ₩163,523 | ₩161,596 | ₩161,596 | -0.21% | 5.1천 |
|---|
| 2025.12.10 | ₩158,906 | ₩158,906 | ₩158,170 | ₩158,170 | -0.46% | 1.1천 |
|---|
| 2025.12.09 | ₩161,395 | ₩161,395 | ₩161,395 | ₩161,395 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩161,395 | ₩161,395 | ₩161,395 | ₩161,395 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩159,455 | ₩161,770 | ₩159,455 | ₩161,395 | +1.22% | 1.4천 |
|---|
| 2025.12.04 | ₩159,026 | ₩159,026 | ₩159,026 | ₩159,026 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩159,254 | ₩159,254 | ₩159,254 | ₩159,254 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩161,087 | ₩161,087 | ₩159,776 | ₩159,776 | -0.81% | 1.3천 |
|---|
| 2025.12.01 | ₩163,336 | ₩163,778 | ₩163,336 | ₩163,778 | +0.27% | 600 |
|---|
| 2025.11.28 | ₩162,386 | ₩163,175 | ₩161,261 | ₩161,261 | -0.69% | 1.9만 |
|---|
| 2025.11.26 | ₩161,489 | ₩161,489 | ₩161,489 | ₩161,489 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩163,202 | ₩163,724 | ₩161,489 | ₩161,489 | -1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩161,368 | ₩161,368 | ₩158,799 | ₩159,200 | -1.34% | 1.8만 |
|---|
| 2025.11.21 | ₩148,614 | ₩148,614 | ₩148,614 | ₩148,614 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩148,346 | ₩148,614 | ₩148,346 | ₩148,614 | +0.18% | 1.4천 |
|---|
| 2025.11.19 | ₩143,822 | ₩147,704 | ₩143,822 | ₩146,258 | +1.69% | 7.3만 |
|---|
| 2025.11.18 | ₩141,721 | ₩145,455 | ₩141,721 | ₩142,979 | +0.89% | 14.7만 |
|---|
| 2025.11.17 | ₩145,040 | ₩145,040 | ₩145,040 | ₩145,040 | 0.00% | 700 |
|---|
| 2025.11.14 | ₩146,593 | ₩146,954 | ₩144,799 | ₩144,799 | -1.22% | 2.1만 |
|---|
| 2025.11.13 | ₩146,111 | ₩146,111 | ₩146,017 | ₩146,017 | -0.06% | 600 |
|---|
| 2025.11.12 | ₩153,780 | ₩153,780 | ₩153,780 | ₩153,780 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩153,780 | ₩153,780 | ₩153,780 | ₩153,780 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩153,164 | ₩154,061 | ₩152,575 | ₩152,575 | -0.38% | 900 |
|---|
| 2025.11.07 | ₩148,346 | ₩151,023 | ₩148,346 | ₩150,601 | +1.52% | 1.9만 |
|---|
| 2025.11.06 | ₩147,958 | ₩148,038 | ₩147,958 | ₩148,038 | +0.05% | 5.1만 |
|---|
| 2025.11.05 | ₩149,939 | ₩150,407 | ₩149,805 | ₩150,407 | +0.31% | 1.3천 |
|---|
| 2025.11.04 | ₩149,203 | ₩149,203 | ₩145,522 | ₩148,172 | -0.69% | 2.2천 |
|---|
| 2025.11.03 | ₩149,644 | ₩149,644 | ₩148,092 | ₩148,293 | -0.90% | 2.2만 |
|---|
| 2025.10.31 | ₩149,618 | ₩149,738 | ₩146,446 | ₩147,730 | -1.26% | 1.5만 |
|---|
| 2025.10.30 | ₩150,273 | ₩150,273 | ₩149,965 | ₩149,965 | -0.20% | 800 |
|---|
| 2025.10.29 | ₩155,841 | ₩155,841 | ₩153,766 | ₩153,766 | -1.33% | 700 |
|---|
| 2025.10.28 | ₩153,017 | ₩153,017 | ₩153,017 | ₩153,017 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩153,017 | ₩153,017 | ₩153,017 | ₩153,017 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩151,879 | ₩151,879 | ₩151,879 | ₩151,879 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩147,985 | ₩153,044 | ₩147,985 | ₩151,665 | +2.49% | 1.2만 |
|---|
| 2025.10.22 | ₩145,455 | ₩149,229 | ₩145,455 | ₩149,229 | +2.59% | 900 |
|---|
| 2025.10.21 | ₩138,027 | ₩145,709 | ₩137,171 | ₩145,709 | +5.57% | 1.8천 |
|---|
| 2025.10.20 | ₩136,501 | ₩138,148 | ₩136,501 | ₩137,679 | +0.86% | 1.6천 |
|---|
| 2025.10.17 | ₩136,488 | ₩136,488 | ₩135,565 | ₩135,565 | -0.68% | 1.1천 |
|---|
| 2025.10.16 | ₩134,601 | ₩134,735 | ₩134,373 | ₩134,735 | +0.10% | 4.5천 |
|---|
| 2025.10.15 | ₩141,908 | ₩141,935 | ₩139,713 | ₩140,302 | -1.13% | 3.5만 |
|---|
| 2025.10.14 | ₩133,637 | ₩137,345 | ₩133,637 | ₩137,345 | +2.77% | 2.9천 |
|---|
| 2025.10.13 | ₩133,945 | ₩135,404 | ₩133,945 | ₩135,404 | +1.09% | 1.1천 |
|---|
| 2025.10.10 | ₩130,385 | ₩130,385 | ₩129,716 | ₩129,756 | -0.48% | 1.2만 |
|---|