시장 데이터를 불러오는 중
전체 종목
BitMine Immersion Technologies, Inc. 9.5% Series A Perpetual Preferred Stock 과거 주가
BitMine Immersion Technologies, Inc. 9.5% Series A Perpetual Preferred Stock · BMNP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
BitMine Immersion Technologies, Inc. 9.5% Series A Perpetual Preferred Stock · BMNP · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩133,225 | ₩133,372 | ₩132,635 | ₩133,372 | +0.11% | 6.5천 |
| 2026.10.08 | ₩133,587 | ₩133,587 | ₩132,729 | ₩132,729 | -0.64% | 1.9만 |
| 2026.10.07 | ₩133,292 | ₩133,881 | ₩132,756 | ₩133,587 | +0.22% | 3만 |
| 2026.10.06 | ₩133,855 | ₩133,855 | ₩132,876 | ₩133,359 | -0.37% | 1.8만 |
| 2026.10.05 | ₩133,131 | ₩133,466 | ₩133,131 | ₩133,412 | +0.21% | 1.1만 |
| 2026.10.02 | ₩133,560 | ₩133,560 | ₩132,863 | ₩133,305 | -0.19% | 4.1천 |
| 2026.10.01 | ₩133,198 | ₩133,399 | ₩132,742 | ₩132,957 | -0.18% | 2.1만 |
| 2026.09.30 | ₩133,171 | ₩133,560 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,332 |
| +0.12% |
| 1.1만 |
| 2026.09.29 | ₩133,332 | ₩133,587 | ₩132,930 | ₩133,171 | -0.12% | 3.9만 |
|---|
| 2026.09.28 | ₩133,667 | ₩133,667 | ₩132,796 | ₩132,876 | -0.59% | 5.1천 |
|---|
| 2026.09.25 | ₩133,828 | ₩133,828 | ₩132,742 | ₩133,278 | -0.41% | 3.7만 |
|---|
| 2026.09.24 | ₩133,841 | ₩133,841 | ₩132,742 | ₩133,332 | -0.38% | 6.5천 |
|---|
| 2026.09.23 | ₩133,332 | ₩133,453 | ₩132,675 | ₩133,332 | 0.00% | 3.5천 |
|---|
| 2026.09.22 | ₩133,211 | ₩133,493 | ₩132,448 | ₩133,144 | -0.05% | 1.5만 |
|---|
| 2026.09.21 | ₩131,402 | ₩133,493 | ₩131,108 | ₩132,327 | +0.70% | 2.5만 |
|---|
| 2026.09.18 | ₩130,947 | ₩131,764 | ₩130,652 | ₩131,201 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩130,813 | ₩130,920 | ₩130,062 | ₩130,612 | -0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩130,987 | ₩131,778 | ₩130,987 | ₩130,987 | 0.00% | 8.2천 |
|---|
| 2026.09.15 | ₩132,394 | ₩133,332 | ₩130,853 | ₩131,108 | -0.97% | 2.8만 |
|---|
| 2026.09.14 | ₩131,322 | ₩132,903 | ₩131,322 | ₩132,689 | +1.04% | 1.1만 |
|---|
| 2026.09.11 | ₩131,992 | ₩132,930 | ₩130,317 | ₩132,180 | +0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩131,496 | ₩131,657 | ₩130,572 | ₩130,987 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩132,247 | ₩132,247 | ₩130,920 | ₩131,188 | -0.80% | 7.5천 |
|---|
| 2026.09.08 | ₩132,233 | ₩132,233 | ₩129,861 | ₩131,322 | -0.69% | 1.3만 |
|---|
| 2026.09.04 | ₩131,563 | ₩131,724 | ₩131,054 | ₩131,469 | -0.07% | 9.3천 |
|---|
| 2026.09.03 | ₩132,139 | ₩132,260 | ₩129,982 | ₩131,228 | -0.69% | 2.6만 |
|---|
| 2026.09.02 | ₩131,818 | ₩131,992 | ₩130,920 | ₩131,590 | -0.17% | 1.9만 |
|---|
| 2026.09.01 | ₩132,930 | ₩132,930 | ₩129,955 | ₩131,081 | -1.39% | 2.5만 |
|---|
| 2026.08.31 | ₩128,642 | ₩131,657 | ₩128,642 | ₩131,523 | +2.24% | 4.2만 |
|---|
| 2026.08.28 | ₩129,969 | ₩129,969 | ₩128,508 | ₩129,567 | -0.31% | 3.6만 |
|---|
| 2026.08.27 | ₩128,093 | ₩129,969 | ₩128,093 | ₩129,593 | +1.17% | 2.3만 |
|---|
| 2026.08.26 | ₩128,615 | ₩129,955 | ₩127,436 | ₩127,436 | -0.92% | 8.9만 |
|---|
| 2026.08.25 | ₩126,136 | ₩127,302 | ₩125,600 | ₩126,994 | +0.68% | 3.7만 |
|---|
| 2026.08.24 | ₩125,613 | ₩127,168 | ₩124,488 | ₩126,082 | +0.37% | 7.6만 |
|---|
| 2026.08.21 | ₩123,416 | ₩125,627 | ₩123,416 | ₩124,970 | +1.26% | 5.6만 |
|---|
| 2026.08.20 | ₩123,309 | ₩123,309 | ₩122,478 | ₩123,148 | -0.13% | 4.2만 |
|---|
| 2026.08.19 | ₩123,282 | ₩123,282 | ₩121,513 | ₩122,478 | -0.65% | 3.5만 |
|---|
| 2026.08.18 | ₩119,543 | ₩122,799 | ₩119,543 | ₩121,942 | +2.01% | 3만 |
|---|
| 2026.08.17 | ₩123,295 | ₩123,295 | ₩121,607 | ₩121,674 | -1.32% | 4.4만 |
|---|
| 2026.08.14 | ₩122,196 | ₩122,196 | ₩120,803 | ₩121,406 | -0.65% | 9.7만 |
|---|
| 2026.08.13 | ₩120,387 | ₩121,942 | ₩113,902 | ₩120,870 | +0.40% | 8.4만 |
|---|
| 2026.08.12 | ₩120,937 | ₩121,205 | ₩120,602 | ₩120,843 | -0.08% | 2.4만 |
|---|
| 2026.08.11 | ₩120,133 | ₩120,937 | ₩120,133 | ₩120,870 | +0.61% | 1.1만 |
|---|
| 2026.08.10 | ₩120,562 | ₩121,178 | ₩119,932 | ₩120,441 | -0.10% | 5.2천 |
|---|
| 2026.08.07 | ₩120,428 | ₩121,339 | ₩119,597 | ₩119,664 | -0.63% | 2.4만 |
|---|
| 2026.08.06 | ₩120,602 | ₩120,602 | ₩118,726 | ₩119,677 | -0.77% | 3.1만 |
|---|
| 2026.08.05 | ₩120,026 | ₩120,119 | ₩119,597 | ₩119,610 | -0.35% | 2.4만 |
|---|
| 2026.08.04 | ₩119,409 | ₩119,932 | ₩119,235 | ₩119,449 | +0.03% | 4만 |
|---|
| 2026.08.03 | ₩119,235 | ₩119,396 | ₩118,686 | ₩119,262 | +0.02% | 3.9만 |
|---|
| 2026.07.31 | ₩118,337 | ₩119,262 | ₩117,895 | ₩119,262 | +0.78% | 40만 |
|---|
| 2026.07.30 | ₩118,511 | ₩118,980 | ₩118,391 | ₩118,659 | +0.12% | 7.8만 |
|---|
| 2026.07.29 | ₩119,114 | ₩119,114 | ₩117,600 | ₩118,458 | -0.55% | 6.6만 |
|---|
| 2026.07.28 | ₩117,855 | ₩119,262 | ₩117,158 | ₩118,552 | +0.59% | 6.7만 |
|---|
| 2026.07.27 | ₩116,783 | ₩119,610 | ₩116,582 | ₩118,056 | +1.09% | 9.9만 |
|---|
| 2026.07.24 | ₩116,555 | ₩116,568 | ₩115,376 | ₩115,778 | -0.67% | 1.4만 |
|---|
| 2026.07.23 | ₩116,528 | ₩117,319 | ₩114,237 | ₩116,247 | -0.24% | 8.8만 |
|---|
| 2026.07.22 | ₩115,912 | ₩116,850 | ₩115,912 | ₩116,247 | +0.29% | 1.2만 |
|---|
| 2026.07.21 | ₩115,161 | ₩116,582 | ₩115,108 | ₩116,247 | +0.94% | 5.3만 |
|---|
| 2026.07.20 | ₩116,582 | ₩116,582 | ₩115,161 | ₩115,161 | -1.22% | 5.6만 |
|---|
| 2026.07.17 | ₩115,912 | ₩115,912 | ₩115,014 | ₩115,094 | -0.71% | 6.9만 |
|---|
| 2026.07.16 | ₩115,912 | ₩116,247 | ₩115,577 | ₩115,657 | -0.22% | 1.3만 |
|---|
| 2026.07.15 | ₩116,434 | ₩116,434 | ₩115,228 | ₩115,416 | -0.87% | 6.9천 |
|---|
| 2026.07.14 | ₩115,108 | ₩116,555 | ₩114,371 | ₩115,228 | +0.10% | 4.6만 |
|---|
| 2026.07.13 | ₩114,572 | ₩117,225 | ₩114,103 | ₩115,376 | +0.70% | 2.5만 |
|---|
| 2026.07.10 | ₩115,845 | ₩115,845 | ₩114,304 | ₩114,867 | -0.84% | 8.5천 |
|---|
| 2026.07.09 | ₩113,794 | ₩115,242 | ₩113,794 | ₩115,081 | +1.13% | 8.7천 |
|---|
| 2026.07.08 | ₩113,902 | ₩115,041 | ₩113,768 | ₩113,768 | -0.12% | 1.5만 |
|---|
| 2026.07.07 | ₩116,300 | ₩116,300 | ₩113,232 | ₩113,500 | -2.41% | 1.1만 |
|---|
| 2026.07.06 | ₩112,977 | ₩116,247 | ₩112,133 | ₩115,523 | +2.25% | 2.4만 |
|---|
| 2026.07.02 | ₩110,150 | ₩111,985 | ₩110,150 | ₩111,664 | +1.37% | 6.1만 |
|---|
| 2026.07.01 | ₩108,582 | ₩112,816 | ₩108,582 | ₩109,265 | +0.63% | 6.4만 |
|---|
| 2026.06.30 | ₩113,379 | ₩113,486 | ₩107,604 | ₩108,582 | -4.23% | 8.3만 |
|---|
| 2026.06.29 | ₩109,640 | ₩114,237 | ₩109,640 | ₩112,454 | +2.57% | 2.6만 |
|---|
| 2026.06.26 | ₩109,158 | ₩109,882 | ₩106,840 | ₩108,555 | -0.55% | 5.3만 |
|---|
| 2026.06.25 | ₩114,545 | ₩114,545 | ₩109,091 | ₩109,091 | -4.76% | 12.6만 |
|---|
| 2026.06.24 | ₩116,274 | ₩117,573 | ₩112,294 | ₩112,923 | -2.88% | 11.3만 |
|---|
| 2026.06.23 | ₩116,716 | ₩117,292 | ₩115,550 | ₩116,287 | -0.37% | 8.2만 |
|---|
| 2026.06.22 | ₩117,922 | ₩118,377 | ₩117,533 | ₩117,734 | -0.16% | 12만 |
|---|
| 2026.06.18 | ₩118,324 | ₩119,597 | ₩115,269 | ₩116,381 | -1.64% | 12.5만 |
|---|
| 2026.06.17 | ₩120,267 | ₩120,267 | ₩117,493 | ₩118,324 | -1.62% | 18.5만 |
|---|
| 2026.06.16 | ₩122,598 | ₩124,608 | ₩118,056 | ₩118,056 | -3.71% | 11.5만 |
|---|