시장 데이터를 불러오는 중
전체 종목
Black Stone Minerals, L.P. Common units representing limited partner interests 과거 주가
Black Stone Minerals, L.P. Common units representing limited partner interests · BSM · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Black Stone Minerals, L.P. Common units representing limited partner interests · BSM · NYSE
주식과 워런트 등 복수 증권을 묶은 유닛 상품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,807 | ₩19,968 | ₩19,807 | ₩19,860 | +0.27% | 21.6만 |
| 2026.10.08 | ₩19,713 | ₩19,939 | ₩19,699 | ₩19,780 | +0.34% | 25만 |
| 2026.10.07 | ₩19,753 | ₩19,843 | ₩19,512 | ₩19,606 | -0.75% | 19.8만 |
| 2026.10.06 | ₩19,592 | ₩19,746 | ₩19,471 | ₩19,686 | +0.48% | 21.2만 |
| 2026.10.05 | ₩19,525 | ₩19,827 | ₩19,378 | ₩19,673 | +0.76% | 21.5만 |
| 2026.10.02 | ₩19,404 | ₩19,619 | ₩19,404 | ₩19,525 | +0.62% | 17.6만 |
| 2026.10.01 | ₩19,404 | ₩19,471 | ₩19,183 | ₩19,418 | +0.07% | 65.5만 |
| 2026.09.30 | ₩19,217 | ₩19,297 | ₩19,123 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,203 |
| -0.07% |
| 26.3만 |
| 2026.09.29 | ₩19,217 | ₩19,364 | ₩19,143 | ₩19,190 | -0.14% | 33.8만 |
|---|
| 2026.09.28 | ₩19,512 | ₩19,686 | ₩19,217 | ₩19,391 | -0.62% | 33.1만 |
|---|
| 2026.09.25 | ₩19,773 | ₩19,773 | ₩19,243 | ₩19,337 | -2.20% | 33.4만 |
|---|
| 2026.09.24 | ₩19,646 | ₩19,874 | ₩19,579 | ₩19,699 | +0.27% | 41.3만 |
|---|
| 2026.09.23 | ₩19,901 | ₩19,954 | ₩19,525 | ₩19,525 | -1.89% | 34.7만 |
|---|
| 2026.09.22 | ₩19,780 | ₩19,968 | ₩19,706 | ₩19,793 | +0.07% | 22.8만 |
|---|
| 2026.09.21 | ₩19,968 | ₩19,994 | ₩19,793 | ₩19,927 | -0.20% | 25.9만 |
|---|
| 2026.09.18 | ₩19,847 | ₩19,968 | ₩19,713 | ₩19,874 | +0.14% | 41.9만 |
|---|
| 2026.09.17 | ₩19,713 | ₩19,887 | ₩19,673 | ₩19,847 | +0.68% | 28.2만 |
|---|
| 2026.09.16 | ₩20,357 | ₩20,357 | ₩19,726 | ₩19,807 | -2.70% | 56.5만 |
|---|
| 2026.09.15 | ₩19,914 | ₩20,383 | ₩19,914 | ₩20,343 | +2.15% | 53.7만 |
|---|
| 2026.09.14 | ₩20,041 | ₩20,303 | ₩19,981 | ₩19,981 | -0.30% | 88.5만 |
|---|
| 2026.09.11 | ₩19,954 | ₩20,169 | ₩19,941 | ₩20,102 | +0.74% | 46.4만 |
|---|
| 2026.09.10 | ₩20,088 | ₩20,088 | ₩19,733 | ₩20,021 | -0.33% | 56.6만 |
|---|
| 2026.09.09 | ₩20,035 | ₩20,075 | ₩19,860 | ₩19,981 | -0.27% | 25.6만 |
|---|
| 2026.09.08 | ₩19,726 | ₩19,948 | ₩19,693 | ₩19,901 | +0.88% | 16.6만 |
|---|
| 2026.09.04 | ₩19,713 | ₩19,807 | ₩19,458 | ₩19,646 | -0.34% | 13.5만 |
|---|
| 2026.09.03 | ₩20,102 | ₩20,102 | ₩19,659 | ₩19,686 | -2.07% | 19만 |
|---|
| 2026.09.02 | ₩19,834 | ₩20,202 | ₩19,834 | ₩20,035 | +1.01% | 40.2만 |
|---|
| 2026.09.01 | ₩19,981 | ₩20,035 | ₩19,825 | ₩19,981 | 0.00% | 13.4만 |
|---|
| 2026.08.31 | ₩19,994 | ₩20,062 | ₩19,820 | ₩19,954 | -0.20% | 26.9만 |
|---|
| 2026.08.28 | ₩19,954 | ₩20,075 | ₩19,780 | ₩19,780 | -0.87% | 25.4만 |
|---|
| 2026.08.27 | ₩19,834 | ₩20,095 | ₩19,693 | ₩20,021 | +0.95% | 28.2만 |
|---|
| 2026.08.26 | ₩19,968 | ₩20,249 | ₩19,827 | ₩19,847 | -0.60% | 67.4만 |
|---|
| 2026.08.25 | ₩20,115 | ₩20,155 | ₩19,883 | ₩19,968 | -0.73% | 37.8만 |
|---|
| 2026.08.24 | ₩20,008 | ₩20,249 | ₩19,858 | ₩20,182 | +0.87% | 57만 |
|---|
| 2026.08.21 | ₩19,820 | ₩20,015 | ₩19,766 | ₩19,968 | +0.74% | 20.9만 |
|---|
| 2026.08.20 | ₩19,713 | ₩19,952 | ₩19,626 | ₩19,807 | +0.48% | 31.6만 |
|---|
| 2026.08.19 | ₩19,579 | ₩19,740 | ₩19,518 | ₩19,565 | -0.07% | 16.6만 |
|---|
| 2026.08.18 | ₩19,753 | ₩19,753 | ₩19,431 | ₩19,565 | -0.95% | 20.7만 |
|---|
| 2026.08.17 | ₩19,176 | ₩19,565 | ₩19,176 | ₩19,525 | +1.82% | 23.2만 |
|---|
| 2026.08.14 | ₩19,243 | ₩19,498 | ₩19,230 | ₩19,257 | +0.07% | 82.1만 |
|---|
| 2026.08.13 | ₩19,351 | ₩19,391 | ₩19,083 | ₩19,284 | -0.35% | 44.2만 |
|---|
| 2026.08.12 | ₩19,042 | ₩19,431 | ₩18,975 | ₩19,404 | +1.90% | 52.5만 |
|---|
| 2026.08.11 | ₩19,311 | ₩19,378 | ₩18,935 | ₩19,016 | -1.53% | 34만 |
|---|
| 2026.08.10 | ₩19,029 | ₩19,290 | ₩19,016 | ₩19,284 | +1.34% | 34만 |
|---|
| 2026.08.07 | ₩18,922 | ₩18,975 | ₩18,727 | ₩18,908 | -0.07% | 162.7만 |
|---|
| 2026.08.06 | ₩19,203 | ₩19,264 | ₩18,774 | ₩19,016 | -0.98% | 57.7만 |
|---|
| 2026.08.05 | ₩20,008 | ₩20,115 | ₩19,512 | ₩19,512 | -2.48% | 71.5만 |
|---|
| 2026.08.04 | ₩20,249 | ₩20,249 | ₩19,659 | ₩19,820 | -2.12% | 44.1만 |
|---|
| 2026.08.03 | ₩20,035 | ₩20,182 | ₩19,740 | ₩20,182 | +0.74% | 37.8만 |
|---|
| 2026.07.31 | ₩19,954 | ₩20,075 | ₩19,780 | ₩20,048 | +0.47% | 14.7만 |
|---|
| 2026.07.30 | ₩19,740 | ₩19,874 | ₩19,592 | ₩19,847 | +0.54% | 12.2만 |
|---|
| 2026.07.29 | ₩19,941 | ₩20,088 | ₩19,740 | ₩19,807 | -0.67% | 24.1만 |
|---|
| 2026.07.28 | ₩19,954 | ₩20,108 | ₩19,699 | ₩19,834 | -0.60% | 29.7만 |
|---|
| 2026.07.27 | ₩19,552 | ₩20,142 | ₩19,539 | ₩19,994 | +2.26% | 68.2만 |
|---|
| 2026.07.24 | ₩19,565 | ₩19,834 | ₩19,565 | ₩19,646 | +0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩19,619 | ₩19,713 | ₩19,471 | ₩19,525 | -0.48% | 34.9만 |
|---|
| 2026.07.22 | ₩19,297 | ₩19,592 | ₩19,297 | ₩19,471 | +0.90% | 54.9만 |
|---|
| 2026.07.21 | ₩19,176 | ₩19,351 | ₩19,069 | ₩19,270 | +0.49% | 36.8만 |
|---|
| 2026.07.20 | ₩19,297 | ₩19,297 | ₩19,069 | ₩19,096 | -1.04% | 19.7만 |
|---|
| 2026.07.17 | ₩19,243 | ₩19,512 | ₩19,136 | ₩19,190 | -0.28% | 29.5만 |
|---|
| 2026.07.16 | ₩19,123 | ₩19,364 | ₩19,107 | ₩19,176 | +0.28% | 22.4만 |
|---|
| 2026.07.15 | ₩19,391 | ₩19,391 | ₩18,935 | ₩19,109 | -1.45% | 21.9만 |
|---|
| 2026.07.14 | ₩19,311 | ₩19,780 | ₩18,868 | ₩19,217 | -0.49% | 34.2만 |
|---|
| 2026.07.13 | ₩18,694 | ₩19,257 | ₩18,680 | ₩19,190 | +2.65% | 39.5만 |
|---|
| 2026.07.10 | ₩18,546 | ₩18,788 | ₩18,396 | ₩18,519 | -0.14% | 12.9만 |
|---|
| 2026.07.09 | ₩18,922 | ₩18,922 | ₩18,372 | ₩18,546 | -1.98% | 22.3만 |
|---|
| 2026.07.08 | ₩18,761 | ₩19,002 | ₩18,586 | ₩19,002 | +1.29% | 44.3만 |
|---|
| 2026.07.07 | ₩18,157 | ₩18,774 | ₩18,157 | ₩18,774 | +3.40% | 18.6만 |
|---|
| 2026.07.06 | ₩18,399 | ₩18,412 | ₩17,996 | ₩18,157 | -1.31% | 47.2만 |
|---|
| 2026.07.02 | ₩18,519 | ₩18,613 | ₩18,332 | ₩18,493 | -0.14% | 29.8만 |
|---|
| 2026.07.01 | ₩18,586 | ₩18,747 | ₩18,311 | ₩18,345 | -1.30% | 22.3만 |
|---|
| 2026.06.30 | ₩18,761 | ₩18,868 | ₩18,539 | ₩18,734 | -0.14% | 35.1만 |
|---|
| 2026.06.29 | ₩18,814 | ₩18,922 | ₩18,694 | ₩18,734 | -0.43% | 19.1만 |
|---|
| 2026.06.26 | ₩18,627 | ₩18,922 | ₩18,609 | ₩18,908 | +1.51% | 24.6만 |
|---|
| 2026.06.25 | ₩18,841 | ₩18,935 | ₩18,680 | ₩18,707 | -0.71% | 30만 |
|---|
| 2026.06.24 | ₩18,828 | ₩19,002 | ₩18,593 | ₩18,989 | +0.85% | 28.4만 |
|---|
| 2026.06.23 | ₩18,399 | ₩19,056 | ₩18,399 | ₩19,016 | +3.35% | 32.3만 |
|---|
| 2026.06.22 | ₩18,640 | ₩18,714 | ₩18,399 | ₩18,586 | -0.29% | 28만 |
|---|
| 2026.06.18 | ₩18,385 | ₩18,828 | ₩18,251 | ₩18,788 | +2.19% | 65.6만 |
|---|
| 2026.06.17 | ₩18,332 | ₩18,573 | ₩18,332 | ₩18,519 | +1.02% | 20.4만 |
|---|
| 2026.06.16 | ₩18,278 | ₩18,506 | ₩18,265 | ₩18,425 | +0.81% | 23.3만 |
|---|
| 2026.06.15 | ₩18,425 | ₩18,573 | ₩18,278 | ₩18,278 | -0.80% | 37.4만 |
|---|
| 2026.06.12 | ₩18,332 | ₩18,841 | ₩18,332 | ₩18,734 | +2.19% | 27.2만 |
|---|
| 2026.06.11 | ₩18,466 | ₩18,694 | ₩18,399 | ₩18,533 | +0.36% | 26.7만 |
|---|
| 2026.06.10 | ₩18,399 | ₩18,774 | ₩18,399 | ₩18,506 | +0.58% | 36.5만 |
|---|
| 2026.06.09 | ₩18,493 | ₩18,573 | ₩18,184 | ₩18,372 | -0.65% | 64.9만 |
|---|
| 2026.06.08 | ₩18,680 | ₩18,855 | ₩18,573 | ₩18,573 | -0.57% | 47.2만 |
|---|
| 2026.06.05 | ₩18,600 | ₩18,922 | ₩18,479 | ₩18,627 | +0.14% | 43.6만 |
|---|
| 2026.06.04 | ₩18,586 | ₩18,727 | ₩18,439 | ₩18,613 | +0.14% | 24.1만 |
|---|
| 2026.06.03 | ₩18,399 | ₩18,680 | ₩18,271 | ₩18,667 | +1.46% | 29.9만 |
|---|
| 2026.06.02 | ₩18,265 | ₩18,291 | ₩18,171 | ₩18,238 | -0.15% | 44.5만 |
|---|
| 2026.06.01 | ₩18,238 | ₩18,452 | ₩18,117 | ₩18,318 | +0.44% | 34.7만 |
|---|
| 2026.05.29 | ₩17,809 | ₩18,211 | ₩17,809 | ₩18,184 | +2.11% | 30.2만 |
|---|
| 2026.05.28 | ₩17,956 | ₩17,956 | ₩17,621 | ₩17,849 | -0.60% | 48.6만 |
|---|
| 2026.05.27 | ₩18,318 | ₩18,318 | ₩17,809 | ₩17,809 | -2.78% | 61.8만 |
|---|
| 2026.05.26 | ₩18,479 | ₩18,560 | ₩18,238 | ₩18,399 | -0.44% | 44.9만 |
|---|
| 2026.05.22 | ₩18,586 | ₩18,667 | ₩18,439 | ₩18,533 | -0.29% | 18.1만 |
|---|
| 2026.05.21 | ₩18,774 | ₩18,796 | ₩18,546 | ₩18,640 | -0.71% | 23.7만 |
|---|
| 2026.05.20 | ₩18,801 | ₩19,109 | ₩18,517 | ₩18,680 | -0.64% | 36만 |
|---|
| 2026.05.19 | ₩18,801 | ₩19,029 | ₩18,656 | ₩18,989 | +1.00% | 26.8만 |
|---|
| 2026.05.18 | ₩18,774 | ₩18,902 | ₩18,627 | ₩18,855 | +0.43% | 27만 |
|---|
| 2026.05.15 | ₩18,774 | ₩18,814 | ₩18,466 | ₩18,788 | +0.07% | 26.8만 |
|---|
| 2026.05.14 | ₩18,144 | ₩18,653 | ₩18,144 | ₩18,479 | +1.85% | 48.8만 |
|---|
| 2026.05.13 | ₩18,184 | ₩18,251 | ₩18,010 | ₩18,171 | -0.07% | 25.1만 |
|---|
| 2026.05.12 | ₩18,090 | ₩18,164 | ₩17,849 | ₩18,130 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩17,876 | ₩18,130 | ₩17,715 | ₩17,943 | +0.38% | 58만 |
|---|
| 2026.05.08 | ₩17,420 | ₩17,983 | ₩17,366 | ₩17,835 | +2.39% | 53.8만 |
|---|
| 2026.05.07 | ₩18,238 | ₩18,278 | ₩17,728 | ₩17,929 | -1.69% | 98.8만 |
|---|
| 2026.05.06 | ₩18,385 | ₩18,479 | ₩18,130 | ₩18,198 | -1.02% | 55.9만 |
|---|
| 2026.05.05 | ₩18,922 | ₩18,982 | ₩18,171 | ₩18,358 | -2.98% | 62.4만 |
|---|
| 2026.05.04 | ₩19,123 | ₩19,256 | ₩18,975 | ₩19,096 | -0.14% | 29.4만 |
|---|
| 2026.05.01 | ₩19,069 | ₩19,217 | ₩18,902 | ₩19,096 | +0.14% | 22.5만 |
|---|
| 2026.04.30 | ₩18,935 | ₩19,237 | ₩18,935 | ₩19,203 | +1.42% | 34.2만 |
|---|
| 2026.04.29 | ₩19,062 | ₩19,163 | ₩18,868 | ₩19,150 | +0.46% | 22.1만 |
|---|
| 2026.04.28 | ₩19,297 | ₩19,371 | ₩18,855 | ₩18,922 | -1.95% | 34.1만 |
|---|
| 2026.04.27 | ₩19,123 | ₩19,297 | ₩19,056 | ₩19,190 | +0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩19,270 | ₩19,311 | ₩18,975 | ₩19,029 | -1.25% | 18.6만 |
|---|
| 2026.04.23 | ₩19,109 | ₩19,297 | ₩19,096 | ₩19,257 | +0.77% | 24.2만 |
|---|
| 2026.04.22 | ₩18,801 | ₩19,056 | ₩18,801 | ₩19,029 | +1.21% | 18.3만 |
|---|
| 2026.04.21 | ₩18,493 | ₩18,774 | ₩18,466 | ₩18,774 | +1.52% | 25.8만 |
|---|
| 2026.04.20 | ₩18,345 | ₩18,700 | ₩18,291 | ₩18,466 | +0.66% | 27.2만 |
|---|
| 2026.04.17 | ₩18,238 | ₩18,452 | ₩17,943 | ₩18,332 | +0.51% | 64.7만 |
|---|
| 2026.04.16 | ₩18,265 | ₩18,788 | ₩18,251 | ₩18,640 | +2.06% | 41.2만 |
|---|
| 2026.04.15 | ₩18,399 | ₩18,399 | ₩18,037 | ₩18,278 | -0.66% | 28.5만 |
|---|
| 2026.04.14 | ₩18,586 | ₩18,600 | ₩18,077 | ₩18,104 | -2.60% | 61.7만 |
|---|
| 2026.04.13 | ₩18,962 | ₩19,016 | ₩18,546 | ₩18,640 | -1.70% | 83.4만 |
|---|
| 2026.04.10 | ₩18,788 | ₩18,989 | ₩18,788 | ₩18,881 | +0.50% | 20만 |
|---|
| 2026.04.09 | ₩19,136 | ₩19,394 | ₩18,814 | ₩18,814 | -1.68% | 38.7만 |
|---|
| 2026.04.08 | ₩19,136 | ₩19,257 | ₩18,774 | ₩19,029 | -0.56% | 43.5만 |
|---|
| 2026.04.07 | ₩19,445 | ₩19,619 | ₩19,150 | ₩19,324 | -0.62% | 45.2만 |
|---|
| 2026.04.06 | ₩19,606 | ₩19,686 | ₩19,190 | ₩19,391 | -1.09% | 51.6만 |
|---|
| 2026.04.02 | ₩19,793 | ₩20,102 | ₩19,592 | ₩19,646 | -0.75% | 63.1만 |
|---|
| 2026.04.01 | ₩20,075 | ₩20,182 | ₩19,451 | ₩19,699 | -1.87% | 63.3만 |
|---|
| 2026.03.31 | ₩20,397 | ₩20,571 | ₩20,048 | ₩20,276 | -0.59% | 46.6만 |
|---|
| 2026.03.30 | ₩20,383 | ₩20,611 | ₩20,383 | ₩20,464 | +0.39% | 30.5만 |
|---|
| 2026.03.27 | ₩20,558 | ₩20,611 | ₩20,236 | ₩20,316 | -1.17% | 53.7만 |
|---|
| 2026.03.26 | ₩20,517 | ₩20,625 | ₩20,397 | ₩20,544 | +0.13% | 29.8만 |
|---|
| 2026.03.25 | ₩20,142 | ₩20,464 | ₩20,115 | ₩20,397 | +1.26% | 30.4만 |
|---|
| 2026.03.24 | ₩20,222 | ₩20,511 | ₩20,153 | ₩20,410 | +0.93% | 29.8만 |
|---|
| 2026.03.23 | ₩20,330 | ₩20,491 | ₩20,048 | ₩20,088 | -1.19% | 54.1만 |
|---|
| 2026.03.20 | ₩20,625 | ₩20,719 | ₩20,424 | ₩20,504 | -0.59% | 58.2만 |
|---|
| 2026.03.19 | ₩20,585 | ₩20,712 | ₩20,477 | ₩20,598 | +0.07% | 64.8만 |
|---|
| 2026.03.18 | ₩20,504 | ₩20,652 | ₩20,343 | ₩20,531 | +0.13% | 42.6만 |
|---|
| 2026.03.17 | ₩20,705 | ₩20,772 | ₩20,531 | ₩20,571 | -0.65% | 44.3만 |
|---|
| 2026.03.16 | ₩20,571 | ₩20,753 | ₩20,477 | ₩20,692 | +0.59% | 36.7만 |
|---|
| 2026.03.13 | ₩20,517 | ₩20,652 | ₩20,424 | ₩20,638 | +0.59% | 27.1만 |
|---|
| 2026.03.12 | ₩20,571 | ₩20,638 | ₩20,457 | ₩20,517 | -0.26% | 29.5만 |
|---|
| 2026.03.11 | ₩20,316 | ₩20,618 | ₩20,289 | ₩20,558 | +1.19% | 44.5만 |
|---|
| 2026.03.10 | ₩20,491 | ₩20,571 | ₩20,222 | ₩20,276 | -1.05% | 59.6만 |
|---|
| 2026.03.09 | ₩20,611 | ₩20,625 | ₩20,383 | ₩20,504 | -0.52% | 40만 |
|---|
| 2026.03.06 | ₩20,719 | ₩20,719 | ₩20,303 | ₩20,370 | -1.68% | 79.1만 |
|---|
| 2026.03.05 | ₩20,370 | ₩20,705 | ₩20,236 | ₩20,705 | +1.65% | 92.9만 |
|---|
| 2026.03.04 | ₩20,021 | ₩20,310 | ₩19,927 | ₩20,276 | +1.27% | 29.3만 |
|---|
| 2026.03.03 | ₩20,544 | ₩20,544 | ₩19,961 | ₩20,048 | -2.42% | 76.9만 |
|---|
| 2026.03.02 | ₩20,719 | ₩20,719 | ₩20,355 | ₩20,424 | -1.42% | 59만 |
|---|
| 2026.02.27 | ₩20,015 | ₩20,289 | ₩19,986 | ₩20,249 | +1.17% | 34.8만 |
|---|
| 2026.02.26 | ₩19,927 | ₩20,209 | ₩19,901 | ₩19,901 | -0.13% | 39.4만 |
|---|
| 2026.02.25 | ₩20,450 | ₩20,464 | ₩20,008 | ₩20,115 | -1.64% | 36.8만 |
|---|
| 2026.02.24 | ₩20,088 | ₩20,504 | ₩19,860 | ₩20,424 | +1.67% | 70.7만 |
|---|
| 2026.02.23 | ₩20,249 | ₩20,370 | ₩19,860 | ₩19,927 | -1.59% | 35만 |
|---|
| 2026.02.20 | ₩20,249 | ₩20,330 | ₩20,048 | ₩20,209 | -0.20% | 54만 |
|---|
| 2026.02.19 | ₩20,062 | ₩20,294 | ₩19,941 | ₩20,249 | +0.94% | 44.4만 |
|---|
| 2026.02.18 | ₩20,249 | ₩20,249 | ₩19,654 | ₩19,901 | -1.72% | 74.4만 |
|---|
| 2026.02.17 | ₩20,410 | ₩20,471 | ₩20,008 | ₩20,450 | +0.20% | 58.1만 |
|---|
| 2026.02.13 | ₩20,209 | ₩20,517 | ₩20,155 | ₩20,383 | +0.86% | 35.6만 |
|---|
| 2026.02.12 | ₩20,370 | ₩20,410 | ₩20,182 | ₩20,263 | -0.53% | 36.9만 |
|---|
| 2026.02.11 | ₩20,450 | ₩20,491 | ₩20,196 | ₩20,383 | -0.33% | 42.4만 |
|---|
| 2026.02.10 | ₩20,276 | ₩20,437 | ₩20,222 | ₩20,316 | +0.20% | 28.8만 |
|---|
| 2026.02.09 | ₩20,115 | ₩20,370 | ₩20,115 | ₩20,289 | +0.87% | 38.3만 |
|---|
| 2026.02.06 | ₩19,981 | ₩20,276 | ₩19,914 | ₩20,115 | +0.67% | 36.3만 |
|---|
| 2026.02.05 | ₩19,914 | ₩19,974 | ₩19,646 | ₩19,954 | +0.20% | 30.3만 |
|---|
| 2026.02.04 | ₩19,941 | ₩20,095 | ₩19,766 | ₩20,088 | +0.74% | 25만 |
|---|
| 2026.02.03 | ₩19,485 | ₩19,874 | ₩19,351 | ₩19,834 | +1.79% | 39.9만 |
|---|
| 2026.02.02 | ₩19,659 | ₩19,840 | ₩19,458 | ₩19,485 | -0.89% | 46.8만 |
|---|
| 2026.01.30 | ₩20,102 | ₩20,115 | ₩19,458 | ₩19,807 | -1.47% | 40.7만 |
|---|
| 2026.01.29 | ₩20,357 | ₩20,370 | ₩20,021 | ₩20,102 | -1.25% | 35.8만 |
|---|
| 2026.01.28 | ₩19,780 | ₩20,196 | ₩19,713 | ₩20,102 | +1.63% | 60.2만 |
|---|
| 2026.01.27 | ₩19,565 | ₩19,820 | ₩19,498 | ₩19,780 | +1.10% | 15.9만 |
|---|
| 2026.01.26 | ₩19,699 | ₩19,761 | ₩19,458 | ₩19,565 | -0.68% | 24.7만 |
|---|
| 2026.01.23 | ₩19,780 | ₩19,860 | ₩19,579 | ₩19,606 | -0.88% | 30.8만 |
|---|
| 2026.01.22 | ₩19,552 | ₩19,780 | ₩19,418 | ₩19,699 | +0.75% | 39.6만 |
|---|
| 2026.01.21 | ₩19,404 | ₩19,673 | ₩19,317 | ₩19,619 | +1.11% | 52만 |
|---|
| 2026.01.20 | ₩18,975 | ₩19,364 | ₩18,935 | ₩19,096 | +0.64% | 48.7만 |
|---|
| 2026.01.16 | ₩19,002 | ₩19,096 | ₩18,793 | ₩18,895 | -0.56% | 22.4만 |
|---|
| 2026.01.15 | ₩18,948 | ₩19,093 | ₩18,613 | ₩18,975 | +0.14% | 29.6만 |
|---|
| 2026.01.14 | ₩18,962 | ₩19,257 | ₩18,962 | ₩19,042 | +0.42% | 20.1만 |
|---|
| 2026.01.13 | ₩19,029 | ₩19,190 | ₩18,942 | ₩19,029 | 0.00% | 31.3만 |
|---|
| 2026.01.12 | ₩18,452 | ₩18,908 | ₩18,405 | ₩18,814 | +1.96% | 40.5만 |
|---|
| 2026.01.09 | ₩18,412 | ₩18,546 | ₩18,365 | ₩18,425 | +0.07% | 19.1만 |
|---|
| 2026.01.08 | ₩18,050 | ₩18,479 | ₩18,034 | ₩18,425 | +2.08% | 36.7만 |
|---|
| 2026.01.07 | ₩18,037 | ₩18,037 | ₩17,795 | ₩17,943 | -0.52% | 31.6만 |
|---|
| 2026.01.06 | ₩18,104 | ₩18,117 | ₩17,822 | ₩17,889 | -1.19% | 30.1만 |
|---|
| 2026.01.05 | ₩18,265 | ₩18,333 | ₩17,715 | ₩18,037 | -1.25% | 33.6만 |
|---|
| 2026.01.02 | ₩17,768 | ₩18,130 | ₩17,701 | ₩18,117 | +1.96% | 32.4만 |
|---|
| 2025.12.31 | ₩17,996 | ₩18,070 | ₩17,782 | ₩17,822 | -0.97% | 54.1만 |
|---|
| 2025.12.30 | ₩17,996 | ₩18,251 | ₩17,996 | ₩18,144 | +0.82% | 34.9만 |
|---|
| 2025.12.29 | ₩17,889 | ₩18,090 | ₩17,869 | ₩18,010 | +0.67% | 35.3만 |
|---|
| 2025.12.26 | ₩17,862 | ₩17,972 | ₩17,835 | ₩17,902 | +0.23% | 25.4만 |
|---|
| 2025.12.24 | ₩18,224 | ₩18,242 | ₩17,862 | ₩17,970 | -1.40% | 16.6만 |
|---|
| 2025.12.23 | ₩18,104 | ₩18,238 | ₩17,923 | ₩18,211 | +0.59% | 35만 |
|---|
| 2025.12.22 | ₩17,996 | ₩18,211 | ₩17,970 | ₩18,104 | +0.60% | 41.1만 |
|---|
| 2025.12.19 | ₩18,372 | ₩18,397 | ₩17,902 | ₩17,970 | -2.19% | 83.1만 |
|---|
| 2025.12.18 | ₩18,640 | ₩18,640 | ₩18,070 | ₩18,251 | -2.09% | 51.3만 |
|---|
| 2025.12.17 | ₩18,211 | ₩18,586 | ₩18,187 | ₩18,439 | +1.25% | 63.1만 |
|---|
| 2025.12.16 | ₩18,895 | ₩18,895 | ₩18,092 | ₩18,104 | -4.19% | 60.1만 |
|---|
| 2025.12.15 | ₩19,539 | ₩19,539 | ₩18,868 | ₩18,908 | -3.23% | 82.8만 |
|---|
| 2025.12.12 | ₩19,552 | ₩19,552 | ₩19,384 | ₩19,539 | -0.07% | 34.2만 |
|---|
| 2025.12.11 | ₩19,364 | ₩19,579 | ₩19,190 | ₩19,445 | +0.42% | 56.3만 |
|---|
| 2025.12.10 | ₩19,445 | ₩19,693 | ₩19,431 | ₩19,579 | +0.69% | 24.8만 |
|---|
| 2025.12.09 | ₩19,337 | ₩19,606 | ₩19,324 | ₩19,592 | +1.32% | 35.4만 |
|---|
| 2025.12.08 | ₩19,726 | ₩19,780 | ₩19,257 | ₩19,378 | -1.77% | 25.9만 |
|---|
| 2025.12.05 | ₩19,458 | ₩19,813 | ₩19,360 | ₩19,753 | +1.52% | 41.4만 |
|---|
| 2025.12.04 | ₩19,243 | ₩19,505 | ₩19,190 | ₩19,471 | +1.18% | 42.8만 |
|---|
| 2025.12.03 | ₩18,881 | ₩19,284 | ₩18,868 | ₩19,284 | +2.13% | 53.5만 |
|---|
| 2025.12.02 | ₩19,056 | ₩19,056 | ₩18,794 | ₩18,814 | -1.27% | 43만 |
|---|
| 2025.12.01 | ₩18,895 | ₩19,190 | ₩18,801 | ₩19,123 | +1.21% | 75.1만 |
|---|
| 2025.11.28 | ₩18,600 | ₩18,821 | ₩18,600 | ₩18,814 | +1.15% | 9.4만 |
|---|
| 2025.11.26 | ₩18,506 | ₩18,895 | ₩18,466 | ₩18,734 | +1.23% | 44.1만 |
|---|
| 2025.11.25 | ₩18,573 | ₩18,613 | ₩18,332 | ₩18,439 | -0.72% | 34.6만 |
|---|
| 2025.11.24 | ₩18,734 | ₩18,734 | ₩18,546 | ₩18,613 | -0.64% | 31.8만 |
|---|
| 2025.11.21 | ₩18,385 | ₩18,707 | ₩18,345 | ₩18,707 | +1.75% | 47.4만 |
|---|
| 2025.11.20 | ₩18,318 | ₩18,493 | ₩18,251 | ₩18,372 | +0.29% | 58만 |
|---|
| 2025.11.19 | ₩18,184 | ₩18,332 | ₩18,023 | ₩18,291 | +0.59% | 36.7만 |
|---|
| 2025.11.18 | ₩18,238 | ₩18,399 | ₩18,117 | ₩18,358 | +0.66% | 34.3만 |
|---|
| 2025.11.17 | ₩18,399 | ₩18,425 | ₩18,157 | ₩18,211 | -1.02% | 38.7만 |
|---|
| 2025.11.14 | ₩18,278 | ₩18,476 | ₩18,171 | ₩18,425 | +0.81% | 38.4만 |
|---|
| 2025.11.13 | ₩18,479 | ₩18,519 | ₩18,251 | ₩18,318 | -0.87% | 72.5만 |
|---|
| 2025.11.12 | ₩18,291 | ₩18,452 | ₩18,184 | ₩18,452 | +0.88% | 43.8만 |
|---|
| 2025.11.11 | ₩18,171 | ₩18,385 | ₩18,130 | ₩18,305 | +0.74% | 100만 |
|---|
| 2025.11.10 | ₩17,835 | ₩18,117 | ₩17,795 | ₩18,104 | +1.50% | 43.3만 |
|---|
| 2025.11.07 | ₩17,487 | ₩17,862 | ₩17,433 | ₩17,849 | +2.07% | 44만 |
|---|
| 2025.11.06 | ₩17,527 | ₩17,701 | ₩17,339 | ₩17,634 | +0.61% | 42.4만 |
|---|
| 2025.11.05 | ₩17,822 | ₩18,022 | ₩17,795 | ₩17,889 | +0.38% | 52.8만 |
|---|
| 2025.11.04 | ₩17,621 | ₩18,010 | ₩17,567 | ₩17,889 | +1.52% | 48.5만 |
|---|
| 2025.11.03 | ₩17,715 | ₩17,721 | ₩17,473 | ₩17,567 | -0.83% | 241.4만 |
|---|
| 2025.10.31 | ₩17,701 | ₩17,742 | ₩17,567 | ₩17,688 | -0.08% | 21.2만 |
|---|
| 2025.10.30 | ₩17,420 | ₩17,701 | ₩17,420 | ₩17,675 | +1.46% | 24.2만 |
|---|
| 2025.10.29 | ₩17,500 | ₩17,634 | ₩17,460 | ₩17,540 | +0.23% | 24.1만 |
|---|
| 2025.10.28 | ₩17,634 | ₩17,634 | ₩17,339 | ₩17,473 | -0.91% | 27.7만 |
|---|
| 2025.10.27 | ₩17,554 | ₩17,648 | ₩17,406 | ₩17,607 | +0.31% | 25.6만 |
|---|
| 2025.10.24 | ₩17,581 | ₩17,634 | ₩17,326 | ₩17,366 | -1.22% | 21.3만 |
|---|
| 2025.10.23 | ₩17,500 | ₩17,581 | ₩17,322 | ₩17,567 | +0.38% | 25.5만 |
|---|
| 2025.10.22 | ₩17,165 | ₩17,339 | ₩17,084 | ₩17,232 | +0.39% | 32.3만 |
|---|
| 2025.10.21 | ₩16,964 | ₩17,152 | ₩16,937 | ₩17,125 | +0.95% | 34.3만 |
|---|
| 2025.10.20 | ₩16,843 | ₩16,950 | ₩16,709 | ₩16,924 | +0.48% | 42만 |
|---|
| 2025.10.17 | ₩16,655 | ₩16,856 | ₩16,575 | ₩16,843 | +1.13% | 44.2만 |
|---|
| 2025.10.16 | ₩16,843 | ₩16,850 | ₩16,647 | ₩16,736 | -0.64% | 37만 |
|---|
| 2025.10.15 | ₩16,682 | ₩16,897 | ₩16,655 | ₩16,763 | +0.48% | 25.8만 |
|---|
| 2025.10.14 | ₩16,615 | ₩16,776 | ₩16,521 | ₩16,655 | +0.24% | 77.2만 |
|---|
| 2025.10.13 | ₩17,098 | ₩17,165 | ₩16,830 | ₩16,964 | -0.78% | 33.9만 |
|---|
| 2025.10.10 | ₩17,567 | ₩17,567 | ₩16,964 | ₩17,017 | -3.13% | 61.3만 |
|---|