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 | ₩132,694 | ₩132,841 | ₩132,107 | ₩132,841 | +0.11% | 6.5천 |
| 2026.10.08 | ₩133,054 | ₩133,054 | ₩132,200 | ₩132,200 | -0.64% | 1.9만 |
| 2026.10.07 | ₩132,761 | ₩133,348 | ₩132,227 | ₩133,054 | +0.22% | 3만 |
| 2026.10.06 | ₩133,321 | ₩133,321 | ₩132,347 | ₩132,827 | -0.37% | 1.8만 |
| 2026.10.05 | ₩132,600 | ₩132,934 | ₩132,600 | ₩132,881 | +0.21% | 1.1만 |
| 2026.10.02 | ₩133,028 | ₩133,028 | ₩132,334 | ₩132,774 | -0.19% | 4.1천 |
| 2026.10.01 | ₩132,667 | ₩132,867 | ₩132,213 | ₩132,427 | -0.18% | 2.1만 |
| 2026.09.30 | ₩132,640 | ₩133,028 | ₩132,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,801 |
| +0.12% |
| 1.1만 |
| 2026.09.29 | ₩132,801 | ₩133,054 | ₩132,400 | ₩132,640 | -0.12% | 3.9만 |
|---|
| 2026.09.28 | ₩133,134 | ₩133,134 | ₩132,267 | ₩132,347 | -0.59% | 5.1천 |
|---|
| 2026.09.25 | ₩133,294 | ₩133,294 | ₩132,213 | ₩132,747 | -0.41% | 3.7만 |
|---|
| 2026.09.24 | ₩133,308 | ₩133,308 | ₩132,213 | ₩132,801 | -0.38% | 6.5천 |
|---|
| 2026.09.23 | ₩132,801 | ₩132,921 | ₩132,147 | ₩132,801 | 0.00% | 3.5천 |
|---|
| 2026.09.22 | ₩132,681 | ₩132,961 | ₩131,920 | ₩132,614 | -0.05% | 1.5만 |
|---|
| 2026.09.21 | ₩130,879 | ₩132,961 | ₩130,585 | ₩131,800 | +0.70% | 2.5만 |
|---|
| 2026.09.18 | ₩130,425 | ₩131,239 | ₩130,131 | ₩130,679 | +0.19% | 1.3만 |
|---|
| 2026.09.17 | ₩130,291 | ₩130,398 | ₩129,544 | ₩130,091 | -0.15% | 3.9만 |
|---|
| 2026.09.16 | ₩130,465 | ₩131,252 | ₩130,465 | ₩130,465 | 0.00% | 8.2천 |
|---|
| 2026.09.15 | ₩131,866 | ₩132,801 | ₩130,332 | ₩130,585 | -0.97% | 2.8만 |
|---|
| 2026.09.14 | ₩130,799 | ₩132,374 | ₩130,799 | ₩132,160 | +1.04% | 1.1만 |
|---|
| 2026.09.11 | ₩131,466 | ₩132,400 | ₩129,798 | ₩131,653 | +0.14% | 3.4만 |
|---|
| 2026.09.10 | ₩130,972 | ₩131,132 | ₩130,051 | ₩130,465 | -0.39% | 1.2만 |
|---|
| 2026.09.09 | ₩131,720 | ₩131,720 | ₩130,398 | ₩130,665 | -0.80% | 7.5천 |
|---|
| 2026.09.08 | ₩131,706 | ₩131,706 | ₩129,344 | ₩130,799 | -0.69% | 1.3만 |
|---|
| 2026.09.04 | ₩131,039 | ₩131,199 | ₩130,532 | ₩130,945 | -0.07% | 9.3천 |
|---|
| 2026.09.03 | ₩131,613 | ₩131,733 | ₩129,464 | ₩130,705 | -0.69% | 2.6만 |
|---|
| 2026.09.02 | ₩131,292 | ₩131,466 | ₩130,398 | ₩131,066 | -0.17% | 1.9만 |
|---|
| 2026.09.01 | ₩132,400 | ₩132,400 | ₩129,437 | ₩130,558 | -1.39% | 2.5만 |
|---|
| 2026.08.31 | ₩128,129 | ₩131,132 | ₩128,129 | ₩130,999 | +2.24% | 4.2만 |
|---|
| 2026.08.28 | ₩129,451 | ₩129,451 | ₩127,996 | ₩129,050 | -0.31% | 3.6만 |
|---|
| 2026.08.27 | ₩127,582 | ₩129,451 | ₩127,582 | ₩129,077 | +1.17% | 2.3만 |
|---|
| 2026.08.26 | ₩128,103 | ₩129,437 | ₩126,928 | ₩126,928 | -0.92% | 8.9만 |
|---|
| 2026.08.25 | ₩125,633 | ₩126,795 | ₩125,100 | ₩126,488 | +0.68% | 3.7만 |
|---|
| 2026.08.24 | ₩125,113 | ₩126,661 | ₩123,992 | ₩125,580 | +0.37% | 7.6만 |
|---|
| 2026.08.21 | ₩122,924 | ₩125,126 | ₩122,924 | ₩124,472 | +1.26% | 5.6만 |
|---|
| 2026.08.20 | ₩122,817 | ₩122,817 | ₩121,990 | ₩122,657 | -0.13% | 4.2만 |
|---|
| 2026.08.19 | ₩122,791 | ₩122,791 | ₩121,029 | ₩121,990 | -0.65% | 3.5만 |
|---|
| 2026.08.18 | ₩119,067 | ₩122,310 | ₩119,067 | ₩121,456 | +2.01% | 3만 |
|---|
| 2026.08.17 | ₩122,804 | ₩122,804 | ₩121,122 | ₩121,189 | -1.32% | 4.4만 |
|---|
| 2026.08.14 | ₩121,709 | ₩121,709 | ₩120,321 | ₩120,922 | -0.65% | 9.7만 |
|---|
| 2026.08.13 | ₩119,908 | ₩121,456 | ₩113,448 | ₩120,388 | +0.40% | 8.4만 |
|---|
| 2026.08.12 | ₩120,455 | ₩120,722 | ₩120,121 | ₩120,361 | -0.08% | 2.4만 |
|---|
| 2026.08.11 | ₩119,654 | ₩120,455 | ₩119,654 | ₩120,388 | +0.61% | 1.1만 |
|---|
| 2026.08.10 | ₩120,081 | ₩120,695 | ₩119,454 | ₩119,961 | -0.10% | 5.2천 |
|---|
| 2026.08.07 | ₩119,948 | ₩120,855 | ₩119,120 | ₩119,187 | -0.63% | 2.4만 |
|---|
| 2026.08.06 | ₩120,121 | ₩120,121 | ₩118,253 | ₩119,200 | -0.77% | 3.1만 |
|---|
| 2026.08.05 | ₩119,547 | ₩119,641 | ₩119,120 | ₩119,134 | -0.35% | 2.4만 |
|---|
| 2026.08.04 | ₩118,933 | ₩119,454 | ₩118,760 | ₩118,973 | +0.03% | 4만 |
|---|
| 2026.08.03 | ₩118,760 | ₩118,920 | ₩118,213 | ₩118,787 | +0.02% | 3.9만 |
|---|
| 2026.07.31 | ₩117,866 | ₩118,787 | ₩117,425 | ₩118,787 | +0.78% | 40만 |
|---|
| 2026.07.30 | ₩118,039 | ₩118,506 | ₩117,919 | ₩118,186 | +0.12% | 7.8만 |
|---|
| 2026.07.29 | ₩118,640 | ₩118,640 | ₩117,132 | ₩117,986 | -0.55% | 6.6만 |
|---|
| 2026.07.28 | ₩117,385 | ₩118,787 | ₩116,691 | ₩118,079 | +0.59% | 6.7만 |
|---|
| 2026.07.27 | ₩116,317 | ₩119,134 | ₩116,117 | ₩117,585 | +1.09% | 9.9만 |
|---|
| 2026.07.24 | ₩116,090 | ₩116,104 | ₩114,916 | ₩115,316 | -0.67% | 1.4만 |
|---|
| 2026.07.23 | ₩116,064 | ₩116,851 | ₩113,781 | ₩115,783 | -0.24% | 8.8만 |
|---|
| 2026.07.22 | ₩115,450 | ₩116,384 | ₩115,450 | ₩115,783 | +0.29% | 1.2만 |
|---|
| 2026.07.21 | ₩114,702 | ₩116,117 | ₩114,649 | ₩115,783 | +0.94% | 5.3만 |
|---|
| 2026.07.20 | ₩116,117 | ₩116,117 | ₩114,702 | ₩114,702 | -1.22% | 5.6만 |
|---|
| 2026.07.17 | ₩115,450 | ₩115,450 | ₩114,556 | ₩114,636 | -0.71% | 6.9만 |
|---|
| 2026.07.16 | ₩115,450 | ₩115,783 | ₩115,116 | ₩115,196 | -0.22% | 1.3만 |
|---|
| 2026.07.15 | ₩115,970 | ₩115,970 | ₩114,769 | ₩114,956 | -0.87% | 6.9천 |
|---|
| 2026.07.14 | ₩114,649 | ₩116,090 | ₩113,915 | ₩114,769 | +0.10% | 4.6만 |
|---|
| 2026.07.13 | ₩114,115 | ₩116,758 | ₩113,648 | ₩114,916 | +0.70% | 2.5만 |
|---|
| 2026.07.10 | ₩115,383 | ₩115,383 | ₩113,848 | ₩114,409 | -0.84% | 8.5천 |
|---|
| 2026.07.09 | ₩113,341 | ₩114,782 | ₩113,341 | ₩114,622 | +1.13% | 8.7천 |
|---|
| 2026.07.08 | ₩113,448 | ₩114,582 | ₩113,314 | ₩113,314 | -0.12% | 1.5만 |
|---|
| 2026.07.07 | ₩115,837 | ₩115,837 | ₩112,780 | ₩113,047 | -2.41% | 1.1만 |
|---|
| 2026.07.06 | ₩112,527 | ₩115,783 | ₩111,686 | ₩115,063 | +2.25% | 2.4만 |
|---|
| 2026.07.02 | ₩109,711 | ₩111,539 | ₩109,711 | ₩111,219 | +1.37% | 6.1만 |
|---|
| 2026.07.01 | ₩108,149 | ₩112,367 | ₩108,149 | ₩108,830 | +0.63% | 6.4만 |
|---|
| 2026.06.30 | ₩112,927 | ₩113,034 | ₩107,175 | ₩108,149 | -4.23% | 8.3만 |
|---|
| 2026.06.29 | ₩109,204 | ₩113,781 | ₩109,204 | ₩112,006 | +2.57% | 2.6만 |
|---|
| 2026.06.26 | ₩108,723 | ₩109,444 | ₩106,414 | ₩108,122 | -0.55% | 5.3만 |
|---|
| 2026.06.25 | ₩114,088 | ₩114,088 | ₩108,656 | ₩108,656 | -4.76% | 12.6만 |
|---|
| 2026.06.24 | ₩115,810 | ₩117,105 | ₩111,846 | ₩112,473 | -2.88% | 11.3만 |
|---|
| 2026.06.23 | ₩116,251 | ₩116,825 | ₩115,089 | ₩115,824 | -0.37% | 8.2만 |
|---|
| 2026.06.22 | ₩117,452 | ₩117,906 | ₩117,065 | ₩117,265 | -0.16% | 12만 |
|---|
| 2026.06.18 | ₩117,852 | ₩119,120 | ₩114,809 | ₩115,917 | -1.64% | 12.5만 |
|---|
| 2026.06.17 | ₩119,788 | ₩119,788 | ₩117,025 | ₩117,852 | -1.62% | 18.5만 |
|---|
| 2026.06.16 | ₩122,110 | ₩124,112 | ₩117,585 | ₩117,585 | -3.71% | 11.5만 |
|---|