시장 데이터를 불러오는 중
전체 종목
Big Sky Industrial Inc. - Common Stock 과거 주가
Big Sky Industrial Inc. - Common Stock · BSIN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Big Sky Industrial Inc. - Common Stock · BSIN · NASDAQ
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩1,905 | ₩1,999 | ₩1,905 | ₩1,958 | +2.82% | 118.7만 |
| 2026.09.28–2026.10.02 | ₩1,945 | ₩1,999 | ₩1,851 | ₩1,905 | -2.07% | 255.8만 |
| 2026.09.21–2026.09.25 | ₩2,066 | ₩2,186 | ₩1,931 | ₩1,931 | -6.49% | 375.9만 |
| 2026.09.14–2026.09.18 | ₩2,133 | ₩2,240 | ₩2,025 | ₩2,106 | -1.26% | 409.5만 |
| 2026.09.08–2026.09.11 | ₩2,066 | ₩2,213 | ₩2,039 | ₩2,106 | +1.95% | 345.1만 |
| 2026.08.31–2026.09.04 | ₩1,985 | ₩2,106 | ₩1,931 | ₩2,066 | +4.05% | 301.7만 |
| 2026.08.24–2026.08.28 | ₩1,851 | ₩2,173 | ₩1,838 | ₩1,958 | +5.80% | 577.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,025 |
| ₩1,838 |
| ₩1,878 |
| -6.04% |
| 430.5만 |
| 2026.08.10–2026.08.14 | ₩1,623 | ₩2,012 | ₩1,596 | ₩1,918 | +18.18% | 757.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩1,529 | ₩1,703 | ₩1,475 | ₩1,623 | +6.14% | 814.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩1,677 | ₩1,690 | ₩1,462 | ₩1,529 | -8.80% | 687.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩1,851 | ₩1,999 | ₩1,690 | ₩1,717 | -7.25% | 1090.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩1,502 | ₩1,891 | ₩1,502 | ₩1,878 | +25.00% | 1174만 |
|---|
| 2026.07.06–2026.07.10 | ₩1,475 | ₩1,569 | ₩1,449 | ₩1,516 | +2.73% | 900.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩1,382 | ₩1,542 | ₩1,382 | ₩1,475 | +6.80% | 865.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩1,382 | ₩1,475 | ₩1,341 | ₩1,422 | +2.91% | 1016.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩1,355 | ₩1,462 | ₩1,341 | ₩1,368 | +0.99% | 991.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩1,314 | ₩1,596 | ₩1,314 | ₩1,382 | +5.10% | 1337.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩1,314 | ₩1,462 | ₩1,288 | ₩1,328 | +1.02% | 628.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩1,274 | ₩1,382 | ₩1,221 | ₩1,341 | +5.26% | 532.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩1,288 | ₩1,301 | ₩1,154 | ₩1,301 | +1.04% | 438.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩1,234 | ₩1,301 | ₩1,140 | ₩1,301 | +5.43% | 557.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩1,489 | ₩1,529 | ₩1,194 | ₩1,274 | -14.41% | 1453.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩1,838 | ₩1,999 | ₩1,314 | ₩1,516 | -17.52% | 2.3억 |
|---|
| 2026.04.20–2026.04.24 | ₩979 | ₩1,247 | ₩966 | ₩1,247 | +27.40% | 971.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩966 | ₩1,033 | ₩925 | ₩952 | -1.39% | 974.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩1,113 | ₩1,194 | ₩885 | ₩925 | -16.87% | 1641.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,341 | ₩1,355 | ₩1,100 | ₩1,140 | -15.00% | 2250.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩1,288 | ₩1,435 | ₩1,234 | ₩1,382 | +7.29% | 1843만 |
|---|
| 2026.03.16–2026.03.20 | ₩1,408 | ₩1,422 | ₩1,274 | ₩1,328 | -5.71% | 2607.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩1,623 | ₩1,958 | ₩1,341 | ₩1,422 | -12.40% | 7306.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,012 | ₩2,039 | ₩1,341 | ₩1,542 | -23.33% | 1.8억 |
|---|
| 2026.02.23–2026.02.27 | ₩1,382 | ₩1,449 | ₩1,301 | ₩1,435 | +3.88% | 871.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩1,341 | ₩1,449 | ₩1,288 | ₩1,368 | +2.00% | 794.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩1,422 | ₩1,462 | ₩1,288 | ₩1,341 | -5.66% | 406.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩1,368 | ₩1,489 | ₩1,314 | ₩1,435 | +4.90% | 544.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩1,341 | ₩1,677 | ₩1,288 | ₩1,449 | +8.00% | 767.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩1,382 | ₩1,422 | ₩1,301 | ₩1,341 | -2.91% | 322.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩1,368 | ₩1,489 | ₩1,314 | ₩1,395 | +1.96% | 902.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩1,449 | ₩1,462 | ₩1,274 | ₩1,382 | -4.63% | 2142.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩1,247 | ₩1,382 | ₩1,221 | ₩1,288 | +3.23% | 141.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩1,234 | ₩1,368 | ₩1,234 | ₩1,261 | +2.17% | 166.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩1,314 | ₩1,355 | ₩1,234 | ₩1,234 | -6.12% | 321.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩1,435 | ₩1,435 | ₩1,301 | ₩1,314 | -8.41% | 97만 |
|---|
| 2025.12.01–2025.12.05 | ₩1,328 | ₩1,435 | ₩1,288 | ₩1,422 | +7.07% | 157.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩1,314 | ₩1,422 | ₩1,314 | ₩1,314 | 0.00% | 81.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩1,408 | ₩1,435 | ₩1,261 | ₩1,314 | -6.67% | 154만 |
|---|
| 2025.11.10–2025.11.14 | ₩1,475 | ₩1,529 | ₩1,368 | ₩1,408 | -4.55% | 129.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩1,650 | ₩1,677 | ₩1,395 | ₩1,422 | -13.82% | 239.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩1,717 | ₩1,717 | ₩1,529 | ₩1,650 | -3.91% | 421.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩1,569 | ₩1,838 | ₩1,569 | ₩1,663 | +5.98% | 604만 |
|---|
| 2025.10.13–2025.10.17 | ₩1,502 | ₩1,690 | ₩1,475 | ₩1,569 | +4.46% | 255.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩1,596 | ₩1,610 | ₩1,489 | ₩1,489 | -6.72% | 60.7만 |
|---|