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 | ₩282,878 | ₩282,878 | ₩282,878 | ₩282,878 | 0.00% | 0 |
| 2026.10.08 | ₩277,781 | ₩284,072 | ₩277,781 | ₩282,878 | +1.83% | 700 |
| 2026.10.07 | ₩264,704 | ₩264,704 | ₩264,704 | ₩264,704 | 0.00% | 0 |
| 2026.10.06 | ₩264,704 | ₩264,704 | ₩264,704 | ₩264,704 | 0.00% | 0 |
| 2026.10.05 | ₩264,704 | ₩264,704 | ₩264,704 | ₩264,704 | 0.00% | 0 |
| 2026.10.02 | ₩261,136 | ₩264,704 | ₩260,250 | ₩264,704 | +1.37% | 2.5천 |
| 2026.10.01 | ₩251,935 | ₩251,935 | ₩251,935 | ₩251,935 | 0.00% | 700 |
| 2026.09.30 | ₩246,073 | ₩252,793 | ₩245,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252,793 |
| +2.73% |
| 1.3만 |
| 2026.09.29 | ₩247,213 | ₩247,213 | ₩247,213 | ₩247,213 | 0.00% | 1.1천 |
|---|
| 2026.09.28 | ₩252,739 | ₩252,739 | ₩252,739 | ₩252,739 | 0.00% | 1.8천 |
|---|
| 2026.09.25 | ₩247,213 | ₩247,213 | ₩247,213 | ₩247,213 | 0.00% | 1천 |
|---|
| 2026.09.24 | ₩248,648 | ₩248,648 | ₩247,616 | ₩247,616 | -0.42% | 1.3천 |
|---|
| 2026.09.23 | ₩251,666 | ₩251,666 | ₩251,666 | ₩251,666 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩251,653 | ₩251,666 | ₩249,721 | ₩251,666 | +0.01% | 1.7천 |
|---|
| 2026.09.21 | ₩247,904 | ₩247,904 | ₩247,904 | ₩247,904 | 0.00% | 900 |
|---|
| 2026.09.18 | ₩248,521 | ₩252,645 | ₩248,521 | ₩252,645 | +1.66% | 1.5천 |
|---|
| 2026.09.17 | ₩258,909 | ₩259,003 | ₩251,116 | ₩251,116 | -3.01% | 3.7천 |
|---|
| 2026.09.16 | ₩263,014 | ₩264,308 | ₩263,014 | ₩263,624 | +0.23% | 2.2천 |
|---|
| 2026.09.15 | ₩260,143 | ₩260,143 | ₩260,143 | ₩260,143 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩266,555 | ₩266,555 | ₩266,555 | ₩266,555 | 0.00% | 1.1천 |
|---|
| 2026.09.11 | ₩255,932 | ₩260,800 | ₩255,932 | ₩260,318 | +1.71% | 2.3천 |
|---|
| 2026.09.10 | ₩273,905 | ₩273,905 | ₩258,453 | ₩259,151 | -5.39% | 2.5천 |
|---|
| 2026.09.09 | ₩273,435 | ₩274,602 | ₩273,435 | ₩274,321 | +0.32% | 2.1천 |
|---|
| 2026.09.08 | ₩277,151 | ₩277,607 | ₩277,151 | ₩277,607 | +0.16% | 1천 |
|---|
| 2026.09.04 | ₩270,874 | ₩270,874 | ₩268,674 | ₩268,674 | -0.81% | 1.9천 |
|---|
| 2026.09.03 | ₩266,716 | ₩269,040 | ₩266,716 | ₩268,124 | +0.53% | 15만 |
|---|
| 2026.09.02 | ₩263,496 | ₩266,501 | ₩262,685 | ₩266,501 | +1.14% | 5.4만 |
|---|
| 2026.09.01 | ₩262,732 | ₩262,946 | ₩260,961 | ₩261,592 | -0.43% | 1.7천 |
|---|
| 2026.08.31 | ₩256,669 | ₩259,204 | ₩256,669 | ₩258,332 | +0.65% | 5천 |
|---|
| 2026.08.28 | ₩271,195 | ₩271,195 | ₩271,195 | ₩271,195 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩277,741 | ₩277,741 | ₩269,398 | ₩271,195 | -2.36% | 2.9천 |
|---|
| 2026.08.26 | ₩263,523 | ₩263,523 | ₩263,523 | ₩263,523 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩263,523 | ₩263,523 | ₩263,523 | ₩263,523 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩260,867 | ₩265,629 | ₩260,867 | ₩263,523 | +1.02% | 3.8천 |
|---|
| 2026.08.21 | ₩261,806 | ₩263,349 | ₩260,707 | ₩260,707 | -0.42% | 4.6천 |
|---|
| 2026.08.20 | ₩265,334 | ₩265,575 | ₩263,389 | ₩263,470 | -0.70% | 6.1천 |
|---|
| 2026.08.19 | ₩260,935 | ₩263,792 | ₩260,653 | ₩262,383 | +0.56% | 8천 |
|---|
| 2026.08.18 | ₩268,110 | ₩268,473 | ₩263,577 | ₩263,577 | -1.69% | 1.4천 |
|---|
| 2026.08.17 | ₩271,410 | ₩271,410 | ₩266,259 | ₩266,259 | -1.90% | 2.2천 |
|---|
| 2026.08.14 | ₩271,343 | ₩272,510 | ₩270,404 | ₩272,510 | +0.43% | 11.4만 |
|---|
| 2026.08.13 | ₩269,626 | ₩269,693 | ₩269,626 | ₩269,693 | +0.02% | 1.8천 |
|---|
| 2026.08.12 | ₩258,279 | ₩265,669 | ₩258,279 | ₩265,669 | +2.86% | 1천 |
|---|
| 2026.08.11 | ₩265,629 | ₩265,629 | ₩255,221 | ₩255,221 | -3.92% | 1.4만 |
|---|
| 2026.08.10 | ₩276,802 | ₩276,802 | ₩271,209 | ₩271,209 | -2.02% | 15.8만 |
|---|
| 2026.08.07 | ₩277,111 | ₩280,169 | ₩277,111 | ₩277,194 | +0.03% | 1.7만 |
|---|
| 2026.08.06 | ₩274,280 | ₩274,280 | ₩274,280 | ₩274,280 | 0.00% | 1.8천 |
|---|
| 2026.08.05 | ₩279,511 | ₩280,075 | ₩278,049 | ₩278,586 | -0.33% | 3.9천 |
|---|
| 2026.08.04 | ₩269,318 | ₩280,450 | ₩269,318 | ₩277,902 | +3.19% | 4.6천 |
|---|
| 2026.08.03 | ₩270,605 | ₩270,941 | ₩268,124 | ₩270,941 | +0.12% | 7.1천 |
|---|
| 2026.07.31 | ₩280,719 | ₩280,719 | ₩262,504 | ₩267,561 | -4.69% | 17.3만 |
|---|
| 2026.07.30 | ₩320,434 | ₩322,848 | ₩316,933 | ₩322,848 | +0.75% | 2.9천 |
|---|
| 2026.07.29 | ₩318,744 | ₩318,744 | ₩305,895 | ₩306,310 | -3.90% | 4.7천 |
|---|
| 2026.07.28 | ₩308,524 | ₩319,656 | ₩308,524 | ₩319,623 | +3.60% | 1.5천 |
|---|
| 2026.07.27 | ₩316,323 | ₩317,141 | ₩315,565 | ₩316,974 | +0.21% | 6.7천 |
|---|
| 2026.07.24 | ₩314,345 | ₩322,446 | ₩314,345 | ₩319,576 | +1.66% | 1.1만 |
|---|
| 2026.07.23 | ₩306,284 | ₩308,832 | ₩304,057 | ₩308,832 | +0.83% | 15.8만 |
|---|
| 2026.07.22 | ₩316,746 | ₩316,746 | ₩307,357 | ₩307,357 | -2.96% | 10.2만 |
|---|
| 2026.07.21 | ₩310,549 | ₩310,549 | ₩310,549 | ₩310,549 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩310,549 | ₩310,549 | ₩310,549 | ₩310,549 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩297,672 | ₩310,549 | ₩297,672 | ₩310,549 | +4.33% | 1.5천 |
|---|
| 2026.07.16 | ₩312,480 | ₩312,480 | ₩306,766 | ₩306,766 | -1.83% | 1.1만 |
|---|
| 2026.07.15 | ₩305,935 | ₩305,935 | ₩305,935 | ₩305,935 | 0.00% | 5.1천 |
|---|
| 2026.07.14 | ₩310,804 | ₩311,327 | ₩309,744 | ₩309,744 | -0.34% | 1.1만 |
|---|
| 2026.07.13 | ₩308,027 | ₩308,564 | ₩307,578 | ₩308,564 | +0.17% | 2.6천 |
|---|
| 2026.07.10 | ₩315,498 | ₩315,498 | ₩315,498 | ₩315,498 | 0.00% | 1.8천 |
|---|
| 2026.07.09 | ₩316,290 | ₩316,290 | ₩316,290 | ₩316,290 | 0.00% | 12.6만 |
|---|
| 2026.07.08 | ₩321,601 | ₩321,601 | ₩308,228 | ₩313,889 | -2.40% | 2.8천 |
|---|
| 2026.07.07 | ₩306,860 | ₩312,293 | ₩306,860 | ₩312,293 | +1.77% | 2.9천 |
|---|
| 2026.07.06 | ₩316,008 | ₩316,008 | ₩313,446 | ₩313,446 | -0.81% | 3.3천 |
|---|
| 2026.07.02 | ₩306,149 | ₩306,149 | ₩300,717 | ₩300,717 | -1.77% | 2.7천 |
|---|
| 2026.07.01 | ₩311,810 | ₩311,810 | ₩305,774 | ₩308,215 | -1.15% | 4천 |
|---|
| 2026.06.30 | ₩302,890 | ₩309,047 | ₩300,570 | ₩307,088 | +1.39% | 7.4만 |
|---|
| 2026.06.29 | ₩309,999 | ₩309,999 | ₩302,602 | ₩307,102 | -0.93% | 9천 |
|---|
| 2026.06.26 | ₩310,763 | ₩310,763 | ₩301,817 | ₩305,760 | -1.61% | 3.7천 |
|---|
| 2026.06.25 | ₩305,184 | ₩308,671 | ₩301,160 | ₩308,671 | +1.14% | 5.1천 |
|---|
| 2026.06.24 | ₩300,000 | ₩300,000 | ₩299,074 | ₩299,074 | -0.31% | 1.6천 |
|---|
| 2026.06.23 | ₩296,747 | ₩300,208 | ₩296,747 | ₩296,760 | +0.00% | 3.9천 |
|---|
| 2026.06.22 | ₩295,902 | ₩298,450 | ₩294,936 | ₩298,450 | +0.86% | 5.8천 |
|---|
| 2026.06.18 | ₩293,233 | ₩293,313 | ₩293,233 | ₩293,313 | +0.03% | 1.5천 |
|---|
| 2026.06.17 | ₩311,555 | ₩342,713 | ₩283,602 | ₩285,883 | -8.24% | 2.2천 |
|---|
| 2026.06.16 | ₩284,099 | ₩284,099 | ₩284,099 | ₩284,099 | 0.00% | 1.1천 |
|---|
| 2026.06.15 | ₩281,336 | ₩281,336 | ₩281,336 | ₩281,336 | 0.00% | 600 |
|---|
| 2026.06.12 | ₩276,815 | ₩276,815 | ₩276,815 | ₩276,815 | 0.00% | 1.6천 |
|---|
| 2026.06.11 | ₩276,151 | ₩279,632 | ₩275,830 | ₩279,632 | +1.26% | 2.6만 |
|---|
| 2026.06.10 | ₩270,109 | ₩270,109 | ₩270,096 | ₩270,096 | -0.00% | 7.2천 |
|---|
| 2026.06.09 | ₩264,543 | ₩272,295 | ₩264,543 | ₩272,295 | +2.93% | 21.4만 |
|---|
| 2026.06.08 | ₩259,352 | ₩259,446 | ₩259,352 | ₩259,446 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩251,881 | ₩259,152 | ₩251,881 | ₩254,993 | +1.24% | 7.4만 |
|---|
| 2026.06.04 | ₩265,871 | ₩265,871 | ₩253,839 | ₩254,610 | -4.24% | 5.8만 |
|---|
| 2026.06.03 | ₩268,701 | ₩271,142 | ₩268,553 | ₩271,142 | +0.91% | 3.2천 |
|---|
| 2026.06.02 | ₩267,587 | ₩267,587 | ₩258,909 | ₩261,270 | -2.36% | 6.2천 |
|---|
| 2026.06.01 | ₩276,131 | ₩276,131 | ₩264,932 | ₩266,729 | -3.41% | 6.8만 |
|---|
| 2026.05.29 | ₩270,431 | ₩273,288 | ₩269,599 | ₩270,967 | +0.20% | 1.3만 |
|---|
| 2026.05.28 | ₩275,313 | ₩275,313 | ₩275,313 | ₩275,313 | 0.00% | 1.5천 |
|---|
| 2026.05.27 | ₩269,371 | ₩269,371 | ₩269,371 | ₩269,371 | 0.00% | 6.1만 |
|---|
| 2026.05.26 | ₩260,284 | ₩260,284 | ₩260,284 | ₩260,284 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩260,284 | ₩260,284 | ₩260,284 | ₩260,284 | 0.00% | 900 |
|---|
| 2026.05.21 | ₩262,423 | ₩263,818 | ₩261,163 | ₩261,163 | -0.48% | 10.3만 |
|---|
| 2026.05.20 | ₩260,827 | ₩261,619 | ₩254,993 | ₩260,411 | -0.16% | 2.2천 |
|---|
| 2026.05.19 | ₩246,543 | ₩246,543 | ₩246,543 | ₩246,543 | 0.00% | 1.1천 |
|---|
| 2026.05.18 | ₩260,975 | ₩260,975 | ₩250,714 | ₩250,714 | -3.93% | 2.2천 |
|---|
| 2026.05.15 | ₩257,702 | ₩257,702 | ₩257,689 | ₩257,689 | -0.01% | 6.1천 |
|---|
| 2026.05.14 | ₩250,043 | ₩250,043 | ₩250,043 | ₩250,043 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩245,644 | ₩251,613 | ₩245,644 | ₩250,043 | +1.79% | 5.3천 |
|---|
| 2026.05.12 | ₩245,000 | ₩252,270 | ₩244,839 | ₩247,146 | +0.88% | 3.7천 |
|---|
| 2026.05.11 | ₩240,896 | ₩245,765 | ₩240,896 | ₩245,765 | +2.02% | 4.6천 |
|---|
| 2026.05.08 | ₩238,703 | ₩246,475 | ₩238,703 | ₩243,739 | +2.11% | 5.6천 |
|---|
| 2026.05.07 | ₩237,100 | ₩238,012 | ₩234,914 | ₩234,914 | -0.92% | 2.9천 |
|---|
| 2026.05.06 | ₩232,553 | ₩235,423 | ₩232,459 | ₩235,423 | +1.23% | 2천 |
|---|
| 2026.05.05 | ₩241,338 | ₩241,338 | ₩228,006 | ₩229,750 | -4.80% | 1.8만 |
|---|
| 2026.05.04 | ₩239,487 | ₩240,466 | ₩236,684 | ₩237,999 | -0.62% | 20.9만 |
|---|
| 2026.05.01 | ₩224,210 | ₩242,975 | ₩224,210 | ₩233,599 | +4.19% | 24.2만 |
|---|
| 2026.04.30 | ₩208,423 | ₩212,192 | ₩200,201 | ₩211,977 | +1.71% | 46.2만 |
|---|
| 2026.04.29 | ₩213,386 | ₩214,606 | ₩212,085 | ₩214,606 | +0.57% | 12.1만 |
|---|
| 2026.04.28 | ₩212,366 | ₩213,372 | ₩212,366 | ₩212,487 | +0.06% | 1.7천 |
|---|
| 2026.04.27 | ₩214,164 | ₩217,584 | ₩213,513 | ₩215,827 | +0.78% | 1.6만 |
|---|
| 2026.04.24 | ₩210,489 | ₩214,298 | ₩210,489 | ₩213,828 | +1.59% | 7천 |
|---|
| 2026.04.23 | ₩208,919 | ₩212,393 | ₩205,915 | ₩210,086 | +0.56% | 7.2천 |
|---|
| 2026.04.22 | ₩207,202 | ₩210,100 | ₩205,700 | ₩210,100 | +1.40% | 6.5천 |
|---|
| 2026.04.21 | ₩214,338 | ₩214,338 | ₩203,849 | ₩204,828 | -4.44% | 9.2천 |
|---|
| 2026.04.20 | ₩209,670 | ₩212,058 | ₩208,638 | ₩212,058 | +1.14% | 1만 |
|---|
| 2026.04.17 | ₩208,758 | ₩210,609 | ₩206,545 | ₩209,302 | +0.26% | 2.8천 |
|---|
| 2026.04.16 | ₩201,556 | ₩205,606 | ₩201,556 | ₩204,533 | +1.48% | 3.3천 |
|---|
| 2026.04.15 | ₩202,253 | ₩204,755 | ₩202,253 | ₩204,755 | +1.24% | 6.4만 |
|---|
| 2026.04.14 | ₩205,828 | ₩206,612 | ₩204,828 | ₩206,223 | +0.19% | 3.1천 |
|---|
| 2026.04.13 | ₩206,398 | ₩206,398 | ₩206,398 | ₩206,398 | 0.00% | 700 |
|---|
| 2026.04.10 | ₩205,573 | ₩205,573 | ₩201,609 | ₩202,387 | -1.55% | 600 |
|---|
| 2026.04.09 | ₩206,914 | ₩206,914 | ₩206,914 | ₩206,914 | 0.00% | 800 |
|---|
| 2026.04.08 | ₩204,413 | ₩211,817 | ₩204,413 | ₩207,927 | +1.72% | 8.3천 |
|---|
| 2026.04.07 | ₩195,909 | ₩197,304 | ₩195,909 | ₩196,150 | +0.12% | 4천 |
|---|
| 2026.04.06 | ₩194,936 | ₩195,339 | ₩194,661 | ₩194,661 | -0.14% | 1.4천 |
|---|
| 2026.04.02 | ₩191,570 | ₩192,958 | ₩190,946 | ₩192,958 | +0.72% | 1.8천 |
|---|
| 2026.04.01 | ₩194,836 | ₩194,836 | ₩189,860 | ₩194,071 | -0.39% | 4.4천 |
|---|
| 2026.03.31 | ₩188,290 | ₩193,374 | ₩186,386 | ₩190,517 | +1.18% | 22.7만 |
|---|
| 2026.03.30 | ₩188,143 | ₩189,135 | ₩185,326 | ₩186,828 | -0.70% | 8.1천 |
|---|
| 2026.03.27 | ₩189,202 | ₩191,161 | ₩189,202 | ₩190,517 | +0.69% | 3.7천 |
|---|
| 2026.03.26 | ₩199,604 | ₩200,074 | ₩191,483 | ₩191,483 | -4.07% | 1.7만 |
|---|
| 2026.03.25 | ₩198,752 | ₩202,642 | ₩198,752 | ₩199,651 | +0.45% | 9.5천 |
|---|
| 2026.03.24 | ₩188,974 | ₩195,185 | ₩188,974 | ₩194,199 | +2.76% | 1.3만 |
|---|
| 2026.03.23 | ₩191,000 | ₩192,730 | ₩189,008 | ₩189,055 | -1.02% | 7.2천 |
|---|
| 2026.03.20 | ₩197,867 | ₩197,867 | ₩176,930 | ₩183,502 | -7.26% | 1.4만 |
|---|
| 2026.03.19 | ₩192,220 | ₩197,277 | ₩189,605 | ₩196,781 | +2.37% | 4.2천 |
|---|
| 2026.03.18 | ₩197,652 | ₩198,699 | ₩193,615 | ₩193,615 | -2.04% | 3.9만 |
|---|
| 2026.03.17 | ₩177,319 | ₩188,384 | ₩177,319 | ₩187,405 | +5.69% | 1.4만 |
|---|
| 2026.03.16 | ₩176,152 | ₩177,708 | ₩175,924 | ₩175,924 | -0.13% | 8.9천 |
|---|
| 2026.03.13 | ₩169,519 | ₩172,584 | ₩169,519 | ₩172,168 | +1.56% | 1.4만 |
|---|
| 2026.03.12 | ₩182,952 | ₩182,952 | ₩174,140 | ₩174,140 | -4.82% | 1.9천 |
|---|
| 2026.03.11 | ₩184,722 | ₩184,722 | ₩184,722 | ₩184,722 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩187,600 | ₩188,760 | ₩185,232 | ₩186,037 | -0.83% | 1.5천 |
|---|
| 2026.03.09 | ₩184,320 | ₩186,949 | ₩181,946 | ₩186,949 | +1.43% | 1.1천 |
|---|
| 2026.03.06 | ₩185,407 | ₩186,788 | ₩182,965 | ₩184,293 | -0.60% | 1만 |
|---|
| 2026.03.05 | ₩186,010 | ₩188,331 | ₩167,406 | ₩188,331 | +1.25% | 7.9만 |
|---|
| 2026.03.04 | ₩189,833 | ₩189,886 | ₩188,411 | ₩188,438 | -0.73% | 5.2만 |
|---|
| 2026.03.03 | ₩179,947 | ₩184,313 | ₩178,794 | ₩184,313 | +2.43% | 13.4만 |
|---|
| 2026.03.02 | ₩186,547 | ₩186,976 | ₩184,240 | ₩186,976 | +0.23% | 11.2만 |
|---|
| 2026.02.27 | ₩198,444 | ₩198,444 | ₩181,611 | ₩185,098 | -6.73% | 12만 |
|---|
| 2026.02.26 | ₩180,202 | ₩180,202 | ₩177,989 | ₩179,337 | -0.48% | 1천 |
|---|
| 2026.02.25 | ₩183,395 | ₩183,395 | ₩182,818 | ₩183,113 | -0.15% | 800 |
|---|
| 2026.02.24 | ₩181,000 | ₩181,000 | ₩181,000 | ₩181,000 | 0.00% | 200 |
|---|
| 2026.02.23 | ₩177,372 | ₩177,587 | ₩177,372 | ₩177,587 | +0.12% | 1.1천 |
|---|
| 2026.02.20 | ₩181,557 | ₩181,557 | ₩181,557 | ₩181,557 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩181,624 | ₩181,624 | ₩181,624 | ₩181,624 | 0.00% | 300 |
|---|
| 2026.02.18 | ₩183,086 | ₩183,086 | ₩182,094 | ₩182,094 | -0.54% | 900 |
|---|
| 2026.02.17 | ₩173,523 | ₩174,824 | ₩172,906 | ₩172,906 | -0.36% | 3.9천 |
|---|
| 2026.02.13 | ₩169,526 | ₩169,526 | ₩169,526 | ₩169,526 | 0.00% | 0 |
|---|
| 2026.02.12 | ₩179,974 | ₩179,974 | ₩169,526 | ₩169,526 | -5.81% | 4.4만 |
|---|
| 2026.02.11 | ₩178,110 | ₩179,196 | ₩172,745 | ₩179,196 | +0.61% | 600 |
|---|
| 2026.02.10 | ₩177,815 | ₩178,096 | ₩176,661 | ₩176,661 | -0.65% | 700 |
|---|
| 2026.02.09 | ₩181,731 | ₩181,731 | ₩178,499 | ₩178,499 | -1.78% | 600 |
|---|
| 2026.02.06 | ₩178,096 | ₩178,096 | ₩177,895 | ₩177,895 | -0.11% | 500 |
|---|
| 2026.02.05 | ₩173,556 | ₩173,556 | ₩172,329 | ₩172,329 | -0.71% | 900 |
|---|
| 2026.02.04 | ₩169,177 | ₩169,177 | ₩169,177 | ₩169,177 | 0.00% | 800 |
|---|
| 2026.02.03 | ₩174,743 | ₩175,769 | ₩174,743 | ₩175,769 | +0.59% | 1천 |
|---|
| 2026.02.02 | ₩176,702 | ₩182,992 | ₩176,702 | ₩181,745 | +2.85% | 600 |
|---|
| 2026.01.30 | ₩177,064 | ₩178,968 | ₩176,299 | ₩178,968 | +1.08% | 6.6천 |
|---|
| 2026.01.29 | ₩174,334 | ₩179,035 | ₩172,590 | ₩179,035 | +2.70% | 1.5천 |
|---|
| 2026.01.28 | ₩173,167 | ₩175,651 | ₩172,839 | ₩175,651 | +1.43% | 2.7천 |
|---|
| 2026.01.27 | ₩174,301 | ₩174,301 | ₩174,301 | ₩174,301 | 0.00% | 900 |
|---|
| 2026.01.26 | ₩177,895 | ₩177,895 | ₩177,895 | ₩177,895 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩177,895 | ₩177,895 | ₩177,895 | ₩177,895 | 0.00% | 200 |
|---|
| 2026.01.22 | ₩181,611 | ₩181,611 | ₩181,611 | ₩181,611 | 0.00% | 300 |
|---|
| 2026.01.21 | ₩174,153 | ₩174,153 | ₩174,153 | ₩174,153 | 0.00% | 1.2천 |
|---|
| 2026.01.20 | ₩175,132 | ₩175,132 | ₩174,488 | ₩174,488 | -0.37% | 1.2천 |
|---|
| 2026.01.16 | ₩175,696 | ₩176,219 | ₩175,146 | ₩176,219 | +0.30% | 1.8천 |
|---|
| 2026.01.15 | ₩171,175 | ₩175,132 | ₩171,175 | ₩175,132 | +2.31% | 2.6만 |
|---|
| 2026.01.14 | ₩174,113 | ₩174,113 | ₩174,113 | ₩174,113 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩174,113 | ₩174,113 | ₩174,113 | ₩174,113 | 0.00% | 2.5만 |
|---|
| 2026.01.12 | ₩169,713 | ₩169,713 | ₩169,713 | ₩169,713 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩171,792 | ₩173,335 | ₩169,700 | ₩169,713 | -1.21% | 9.5만 |
|---|
| 2026.01.08 | ₩177,359 | ₩177,399 | ₩176,661 | ₩176,661 | -0.39% | 6.6만 |
|---|
| 2026.01.07 | ₩183,730 | ₩183,730 | ₩178,566 | ₩178,566 | -2.81% | 2.6만 |
|---|
| 2026.01.06 | ₩178,539 | ₩183,851 | ₩178,539 | ₩183,851 | +2.97% | 3.1만 |
|---|
| 2026.01.05 | ₩174,837 | ₩176,782 | ₩174,837 | ₩176,769 | +1.10% | 8만 |
|---|
| 2026.01.02 | ₩169,418 | ₩173,469 | ₩169,418 | ₩173,469 | +2.39% | 900 |
|---|
| 2025.12.31 | ₩169,928 | ₩171,001 | ₩169,284 | ₩169,284 | -0.38% | 1.7만 |
|---|
| 2025.12.30 | ₩170,827 | ₩171,028 | ₩170,827 | ₩171,028 | +0.12% | 1.6만 |
|---|
| 2025.12.29 | ₩171,323 | ₩171,323 | ₩171,216 | ₩171,216 | -0.06% | 600 |
|---|
| 2025.12.26 | ₩171,631 | ₩171,631 | ₩171,631 | ₩171,631 | 0.00% | 700 |
|---|
| 2025.12.24 | ₩170,733 | ₩170,733 | ₩170,733 | ₩170,733 | 0.00% | 300 |
|---|
| 2025.12.23 | ₩171,913 | ₩173,690 | ₩171,296 | ₩171,725 | -0.11% | 6.4만 |
|---|
| 2025.12.22 | ₩170,344 | ₩170,344 | ₩170,344 | ₩170,344 | 0.00% | 7만 |
|---|
| 2025.12.19 | ₩169,485 | ₩170,733 | ₩169,485 | ₩170,733 | +0.74% | 5.1만 |
|---|
| 2025.12.18 | ₩165,327 | ₩167,353 | ₩165,327 | ₩165,991 | +0.40% | 4.2만 |
|---|
| 2025.12.17 | ₩164,415 | ₩164,415 | ₩161,156 | ₩162,611 | -1.10% | 2.7만 |
|---|
| 2025.12.16 | ₩164,308 | ₩165,622 | ₩163,691 | ₩164,093 | -0.13% | 11.7만 |
|---|
| 2025.12.15 | ₩165,126 | ₩165,716 | ₩165,086 | ₩165,086 | -0.02% | 5.1만 |
|---|
| 2025.12.12 | ₩164,160 | ₩167,138 | ₩164,160 | ₩167,138 | +1.81% | 2.6만 |
|---|
| 2025.12.11 | ₩162,289 | ₩163,879 | ₩161,947 | ₩161,947 | -0.21% | 5.1천 |
|---|
| 2025.12.10 | ₩159,251 | ₩159,251 | ₩158,514 | ₩158,514 | -0.46% | 1.1천 |
|---|
| 2025.12.09 | ₩161,746 | ₩161,746 | ₩161,746 | ₩161,746 | 0.00% | 0 |
|---|
| 2025.12.08 | ₩161,746 | ₩161,746 | ₩161,746 | ₩161,746 | 0.00% | 0 |
|---|
| 2025.12.05 | ₩159,801 | ₩162,122 | ₩159,801 | ₩161,746 | +1.22% | 1.4천 |
|---|
| 2025.12.04 | ₩159,372 | ₩159,372 | ₩159,372 | ₩159,372 | 0.00% | 500 |
|---|
| 2025.12.03 | ₩159,600 | ₩159,600 | ₩159,600 | ₩159,600 | 0.00% | 700 |
|---|
| 2025.12.02 | ₩161,438 | ₩161,438 | ₩160,123 | ₩160,123 | -0.81% | 1.3천 |
|---|
| 2025.12.01 | ₩163,691 | ₩164,134 | ₩163,691 | ₩164,134 | +0.27% | 600 |
|---|
| 2025.11.28 | ₩162,739 | ₩163,530 | ₩161,612 | ₩161,612 | -0.69% | 1.9만 |
|---|
| 2025.11.26 | ₩161,840 | ₩161,840 | ₩161,840 | ₩161,840 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩163,557 | ₩164,080 | ₩161,840 | ₩161,840 | -1.05% | 1.3만 |
|---|
| 2025.11.24 | ₩161,719 | ₩161,719 | ₩159,144 | ₩159,546 | -1.34% | 1.8만 |
|---|
| 2025.11.21 | ₩148,937 | ₩148,937 | ₩148,937 | ₩148,937 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩148,669 | ₩148,937 | ₩148,669 | ₩148,937 | +0.18% | 1.4천 |
|---|
| 2025.11.19 | ₩144,135 | ₩148,025 | ₩144,135 | ₩146,576 | +1.69% | 7.3만 |
|---|
| 2025.11.18 | ₩142,029 | ₩145,771 | ₩142,029 | ₩143,290 | +0.89% | 14.7만 |
|---|
| 2025.11.17 | ₩145,356 | ₩145,356 | ₩145,356 | ₩145,356 | 0.00% | 700 |
|---|
| 2025.11.14 | ₩146,911 | ₩147,274 | ₩145,114 | ₩145,114 | -1.22% | 2.1만 |
|---|
| 2025.11.13 | ₩146,429 | ₩146,429 | ₩146,335 | ₩146,335 | -0.06% | 600 |
|---|
| 2025.11.12 | ₩154,114 | ₩154,114 | ₩154,114 | ₩154,114 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩154,114 | ₩154,114 | ₩154,114 | ₩154,114 | 0.00% | 1.1천 |
|---|
| 2025.11.10 | ₩153,497 | ₩154,396 | ₩152,907 | ₩152,907 | -0.38% | 900 |
|---|
| 2025.11.07 | ₩148,669 | ₩151,351 | ₩148,669 | ₩150,929 | +1.52% | 1.9만 |
|---|
| 2025.11.06 | ₩148,280 | ₩148,360 | ₩148,280 | ₩148,360 | +0.05% | 5.1만 |
|---|
| 2025.11.05 | ₩150,265 | ₩150,734 | ₩150,131 | ₩150,734 | +0.31% | 1.3천 |
|---|
| 2025.11.04 | ₩149,527 | ₩149,527 | ₩145,838 | ₩148,494 | -0.69% | 2.2천 |
|---|
| 2025.11.03 | ₩149,970 | ₩149,970 | ₩148,414 | ₩148,615 | -0.90% | 2.2만 |
|---|
| 2025.10.31 | ₩149,943 | ₩150,064 | ₩146,764 | ₩148,052 | -1.26% | 1.5만 |
|---|
| 2025.10.30 | ₩150,600 | ₩150,600 | ₩150,292 | ₩150,292 | -0.20% | 800 |
|---|
| 2025.10.29 | ₩156,180 | ₩156,180 | ₩154,101 | ₩154,101 | -1.33% | 700 |
|---|
| 2025.10.28 | ₩153,350 | ₩153,350 | ₩153,350 | ₩153,350 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩153,350 | ₩153,350 | ₩153,350 | ₩153,350 | 0.00% | 600 |
|---|
| 2025.10.24 | ₩152,210 | ₩152,210 | ₩152,210 | ₩152,210 | 0.00% | 1.9만 |
|---|
| 2025.10.23 | ₩148,306 | ₩153,377 | ₩148,306 | ₩151,995 | +2.49% | 1.2만 |
|---|
| 2025.10.22 | ₩145,771 | ₩149,554 | ₩145,771 | ₩149,554 | +2.59% | 900 |
|---|
| 2025.10.21 | ₩138,327 | ₩146,026 | ₩137,469 | ₩146,026 | +5.57% | 1.8천 |
|---|
| 2025.10.20 | ₩136,798 | ₩138,448 | ₩136,798 | ₩137,979 | +0.86% | 1.6천 |
|---|
| 2025.10.17 | ₩136,785 | ₩136,785 | ₩135,859 | ₩135,859 | -0.68% | 1.1천 |
|---|
| 2025.10.16 | ₩134,894 | ₩135,028 | ₩134,666 | ₩135,028 | +0.10% | 4.5천 |
|---|
| 2025.10.15 | ₩142,217 | ₩142,244 | ₩140,017 | ₩140,607 | -1.13% | 3.5만 |
|---|
| 2025.10.14 | ₩133,928 | ₩137,643 | ₩133,928 | ₩137,643 | +2.77% | 2.9천 |
|---|
| 2025.10.13 | ₩134,236 | ₩135,698 | ₩134,236 | ₩135,698 | +1.09% | 1.1천 |
|---|
| 2025.10.10 | ₩130,668 | ₩130,668 | ₩129,998 | ₩130,038 | -0.48% | 1.2만 |
|---|