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 | ₩133,102 | ₩133,249 | ₩132,512 | ₩133,249 | +0.11% | 6.5천 |
| 2026.10.08 | ₩133,463 | ₩133,463 | ₩132,606 | ₩132,606 | -0.64% | 1.9만 |
| 2026.10.07 | ₩133,168 | ₩133,758 | ₩132,633 | ₩133,463 | +0.22% | 3만 |
| 2026.10.06 | ₩133,731 | ₩133,731 | ₩132,753 | ₩133,235 | -0.37% | 1.8만 |
| 2026.10.05 | ₩133,008 | ₩133,342 | ₩133,008 | ₩133,289 | +0.21% | 1.1만 |
| 2026.10.02 | ₩133,436 | ₩133,436 | ₩132,740 | ₩133,182 | -0.19% | 4.1천 |
| 2026.10.01 | ₩133,075 | ₩133,276 | ₩132,620 | ₩132,834 | -0.18% | 2.1만 |
| 2026.09.30 | ₩133,048 | ₩133,436 | ₩133,048 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩133,209 |
| +0.12% |
| 1.1만 |
| 2026.09.29 | ₩133,209 | ₩133,463 | ₩132,807 | ₩133,048 | -0.12% | 3.9만 |
|---|
| 2026.09.28 | ₩133,543 | ₩133,543 | ₩132,673 | ₩132,753 | -0.59% | 5.1천 |
|---|
| 2026.09.25 | ₩133,704 | ₩133,704 | ₩132,620 | ₩133,155 | -0.41% | 3.7만 |
|---|
| 2026.09.24 | ₩133,717 | ₩133,717 | ₩132,620 | ₩133,209 | -0.38% | 6.5천 |
|---|
| 2026.09.23 | ₩133,209 | ₩133,329 | ₩132,553 | ₩133,209 | 0.00% | 3.5천 |
|---|
| 2026.09.22 | ₩133,088 | ₩133,369 | ₩132,325 | ₩133,021 | -0.05% | 1.5만 |
|---|
| 2026.09.21 | ₩131,281 | ₩133,369 | ₩130,986 | ₩132,205 | +0.70% | 2.5만 |
|---|
| 2026.09.18 | ₩130,826 | ₩131,642 | ₩130,531 | ₩131,080 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩130,692 | ₩130,799 | ₩129,942 | ₩130,491 | -0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩130,866 | ₩131,656 | ₩130,866 | ₩130,866 | 0.00% | 8.2천 |
|---|
| 2026.09.15 | ₩132,271 | ₩133,209 | ₩130,732 | ₩130,986 | -0.97% | 2.8만 |
|---|
| 2026.09.14 | ₩131,200 | ₩132,780 | ₩131,200 | ₩132,566 | +1.04% | 1.1만 |
|---|
| 2026.09.11 | ₩131,870 | ₩132,807 | ₩130,196 | ₩132,057 | +0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩131,374 | ₩131,535 | ₩130,451 | ₩130,866 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩132,124 | ₩132,124 | ₩130,799 | ₩131,067 | -0.80% | 7.5천 |
|---|
| 2026.09.08 | ₩132,111 | ₩132,111 | ₩129,741 | ₩131,200 | -0.69% | 1.3만 |
|---|
| 2026.09.04 | ₩131,441 | ₩131,602 | ₩130,933 | ₩131,348 | -0.07% | 9.3천 |
|---|
| 2026.09.03 | ₩132,017 | ₩132,138 | ₩129,862 | ₩131,107 | -0.69% | 2.6만 |
|---|
| 2026.09.02 | ₩131,696 | ₩131,870 | ₩130,799 | ₩131,468 | -0.17% | 1.9만 |
|---|
| 2026.09.01 | ₩132,807 | ₩132,807 | ₩129,835 | ₩130,959 | -1.39% | 2.5만 |
|---|
| 2026.08.31 | ₩128,523 | ₩131,535 | ₩128,523 | ₩131,401 | +2.24% | 4.2만 |
|---|
| 2026.08.28 | ₩129,848 | ₩129,848 | ₩128,389 | ₩129,447 | -0.31% | 3.6만 |
|---|
| 2026.08.27 | ₩127,974 | ₩129,848 | ₩127,974 | ₩129,473 | +1.17% | 2.3만 |
|---|
| 2026.08.26 | ₩128,496 | ₩129,835 | ₩127,318 | ₩127,318 | -0.92% | 8.9만 |
|---|
| 2026.08.25 | ₩126,019 | ₩127,184 | ₩125,484 | ₩126,876 | +0.68% | 3.7만 |
|---|
| 2026.08.24 | ₩125,497 | ₩127,050 | ₩124,373 | ₩125,966 | +0.37% | 7.6만 |
|---|
| 2026.08.21 | ₩123,302 | ₩125,511 | ₩123,302 | ₩124,855 | +1.26% | 5.6만 |
|---|
| 2026.08.20 | ₩123,195 | ₩123,195 | ₩122,364 | ₩123,034 | -0.13% | 4.2만 |
|---|
| 2026.08.19 | ₩123,168 | ₩123,168 | ₩121,401 | ₩122,364 | -0.65% | 3.5만 |
|---|
| 2026.08.18 | ₩119,433 | ₩122,686 | ₩119,433 | ₩121,829 | +2.01% | 3만 |
|---|
| 2026.08.17 | ₩123,181 | ₩123,181 | ₩121,494 | ₩121,561 | -1.32% | 4.4만 |
|---|
| 2026.08.14 | ₩122,083 | ₩122,083 | ₩120,691 | ₩121,293 | -0.65% | 9.7만 |
|---|
| 2026.08.13 | ₩120,276 | ₩121,829 | ₩113,796 | ₩120,758 | +0.40% | 8.4만 |
|---|
| 2026.08.12 | ₩120,825 | ₩121,093 | ₩120,490 | ₩120,731 | -0.08% | 2.4만 |
|---|
| 2026.08.11 | ₩120,022 | ₩120,825 | ₩120,022 | ₩120,758 | +0.61% | 1.1만 |
|---|
| 2026.08.10 | ₩120,450 | ₩121,066 | ₩119,821 | ₩120,330 | -0.10% | 5.2천 |
|---|
| 2026.08.07 | ₩120,316 | ₩121,227 | ₩119,486 | ₩119,553 | -0.63% | 2.4만 |
|---|
| 2026.08.06 | ₩120,490 | ₩120,490 | ₩118,616 | ₩119,566 | -0.77% | 3.1만 |
|---|
| 2026.08.05 | ₩119,915 | ₩120,008 | ₩119,486 | ₩119,500 | -0.35% | 2.4만 |
|---|
| 2026.08.04 | ₩119,299 | ₩119,821 | ₩119,125 | ₩119,339 | +0.03% | 4만 |
|---|
| 2026.08.03 | ₩119,125 | ₩119,285 | ₩118,576 | ₩119,151 | +0.02% | 3.9만 |
|---|
| 2026.07.31 | ₩118,228 | ₩119,151 | ₩117,786 | ₩119,151 | +0.78% | 40만 |
|---|
| 2026.07.30 | ₩118,402 | ₩118,870 | ₩118,281 | ₩118,549 | +0.12% | 7.8만 |
|---|
| 2026.07.29 | ₩119,004 | ₩119,004 | ₩117,491 | ₩118,348 | -0.55% | 6.6만 |
|---|
| 2026.07.28 | ₩117,746 | ₩119,151 | ₩117,050 | ₩118,442 | +0.59% | 6.7만 |
|---|
| 2026.07.27 | ₩116,675 | ₩119,500 | ₩116,474 | ₩117,947 | +1.09% | 9.9만 |
|---|
| 2026.07.24 | ₩116,447 | ₩116,460 | ₩115,269 | ₩115,671 | -0.67% | 1.4만 |
|---|
| 2026.07.23 | ₩116,420 | ₩117,210 | ₩114,131 | ₩116,139 | -0.24% | 8.8만 |
|---|
| 2026.07.22 | ₩115,804 | ₩116,742 | ₩115,804 | ₩116,139 | +0.29% | 1.2만 |
|---|
| 2026.07.21 | ₩115,055 | ₩116,474 | ₩115,001 | ₩116,139 | +0.94% | 5.3만 |
|---|
| 2026.07.20 | ₩116,474 | ₩116,474 | ₩115,055 | ₩115,055 | -1.22% | 5.6만 |
|---|
| 2026.07.17 | ₩115,804 | ₩115,804 | ₩114,907 | ₩114,988 | -0.71% | 6.9만 |
|---|
| 2026.07.16 | ₩115,804 | ₩116,139 | ₩115,470 | ₩115,550 | -0.22% | 1.3만 |
|---|
| 2026.07.15 | ₩116,327 | ₩116,327 | ₩115,122 | ₩115,309 | -0.87% | 6.9천 |
|---|
| 2026.07.14 | ₩115,001 | ₩116,447 | ₩114,265 | ₩115,122 | +0.10% | 4.6만 |
|---|
| 2026.07.13 | ₩114,466 | ₩117,116 | ₩113,997 | ₩115,269 | +0.70% | 2.5만 |
|---|
| 2026.07.10 | ₩115,738 | ₩115,738 | ₩114,198 | ₩114,760 | -0.84% | 8.5천 |
|---|
| 2026.07.09 | ₩113,689 | ₩115,135 | ₩113,689 | ₩114,974 | +1.13% | 8.7천 |
|---|
| 2026.07.08 | ₩113,796 | ₩114,934 | ₩113,662 | ₩113,662 | -0.12% | 1.5만 |
|---|
| 2026.07.07 | ₩116,193 | ₩116,193 | ₩113,127 | ₩113,395 | -2.41% | 1.1만 |
|---|
| 2026.07.06 | ₩112,873 | ₩116,139 | ₩112,029 | ₩115,416 | +2.25% | 2.4만 |
|---|
| 2026.07.02 | ₩110,048 | ₩111,882 | ₩110,048 | ₩111,561 | +1.37% | 6.1만 |
|---|
| 2026.07.01 | ₩108,481 | ₩112,712 | ₩108,481 | ₩109,164 | +0.63% | 6.4만 |
|---|
| 2026.06.30 | ₩113,274 | ₩113,381 | ₩107,504 | ₩108,481 | -4.23% | 8.3만 |
|---|
| 2026.06.29 | ₩109,539 | ₩114,131 | ₩109,539 | ₩112,350 | +2.57% | 2.6만 |
|---|
| 2026.06.26 | ₩109,057 | ₩109,780 | ₩106,741 | ₩108,455 | -0.55% | 5.3만 |
|---|
| 2026.06.25 | ₩114,439 | ₩114,439 | ₩108,990 | ₩108,990 | -4.76% | 12.6만 |
|---|
| 2026.06.24 | ₩116,166 | ₩117,465 | ₩112,190 | ₩112,819 | -2.88% | 11.3만 |
|---|
| 2026.06.23 | ₩116,608 | ₩117,183 | ₩115,443 | ₩116,179 | -0.37% | 8.2만 |
|---|
| 2026.06.22 | ₩117,813 | ₩118,268 | ₩117,424 | ₩117,625 | -0.16% | 12만 |
|---|
| 2026.06.18 | ₩118,214 | ₩119,486 | ₩115,162 | ₩116,273 | -1.64% | 12.5만 |
|---|
| 2026.06.17 | ₩120,156 | ₩120,156 | ₩117,384 | ₩118,214 | -1.62% | 18.5만 |
|---|
| 2026.06.16 | ₩122,485 | ₩124,493 | ₩117,947 | ₩117,947 | -3.71% | 11.5만 |
|---|