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 | ₩19,778 | ₩19,939 | ₩19,778 | ₩19,832 | +0.27% | 21.6만 |
| 2026.10.08 | ₩19,684 | ₩19,911 | ₩19,671 | ₩19,751 | +0.34% | 25만 |
| 2026.10.07 | ₩19,725 | ₩19,814 | ₩19,484 | ₩19,577 | -0.75% | 19.8만 |
| 2026.10.06 | ₩19,564 | ₩19,718 | ₩19,443 | ₩19,658 | +0.48% | 21.2만 |
| 2026.10.05 | ₩19,497 | ₩19,798 | ₩19,350 | ₩19,644 | +0.76% | 21.5만 |
| 2026.10.02 | ₩19,376 | ₩19,591 | ₩19,376 | ₩19,497 | +0.62% | 17.6만 |
| 2026.10.01 | ₩19,376 | ₩19,443 | ₩19,156 | ₩19,390 | +0.07% | 65.5만 |
| 2026.09.30 | ₩19,189 | ₩19,269 | ₩19,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,176 |
| -0.07% |
| 26.3만 |
| 2026.09.29 | ₩19,189 | ₩19,336 | ₩19,115 | ₩19,162 | -0.14% | 33.8만 |
|---|
| 2026.09.28 | ₩19,484 | ₩19,658 | ₩19,189 | ₩19,363 | -0.62% | 33.1만 |
|---|
| 2026.09.25 | ₩19,745 | ₩19,745 | ₩19,216 | ₩19,310 | -2.20% | 33.4만 |
|---|
| 2026.09.24 | ₩19,618 | ₩19,845 | ₩19,551 | ₩19,671 | +0.27% | 41.3만 |
|---|
| 2026.09.23 | ₩19,872 | ₩19,926 | ₩19,497 | ₩19,497 | -1.89% | 34.7만 |
|---|
| 2026.09.22 | ₩19,751 | ₩19,939 | ₩19,678 | ₩19,765 | +0.07% | 22.8만 |
|---|
| 2026.09.21 | ₩19,939 | ₩19,966 | ₩19,765 | ₩19,899 | -0.20% | 25.9만 |
|---|
| 2026.09.18 | ₩19,818 | ₩19,939 | ₩19,684 | ₩19,845 | +0.14% | 41.9만 |
|---|
| 2026.09.17 | ₩19,684 | ₩19,859 | ₩19,644 | ₩19,818 | +0.68% | 28.2만 |
|---|
| 2026.09.16 | ₩20,327 | ₩20,327 | ₩19,698 | ₩19,778 | -2.70% | 56.5만 |
|---|
| 2026.09.15 | ₩19,885 | ₩20,354 | ₩19,885 | ₩20,314 | +2.15% | 53.7만 |
|---|
| 2026.09.14 | ₩20,013 | ₩20,274 | ₩19,952 | ₩19,952 | -0.30% | 88.5만 |
|---|
| 2026.09.11 | ₩19,926 | ₩20,140 | ₩19,912 | ₩20,073 | +0.74% | 46.4만 |
|---|
| 2026.09.10 | ₩20,059 | ₩20,059 | ₩19,705 | ₩19,992 | -0.33% | 56.6만 |
|---|
| 2026.09.09 | ₩20,006 | ₩20,046 | ₩19,832 | ₩19,952 | -0.27% | 25.6만 |
|---|
| 2026.09.08 | ₩19,698 | ₩19,919 | ₩19,664 | ₩19,872 | +0.88% | 16.6만 |
|---|
| 2026.09.04 | ₩19,684 | ₩19,778 | ₩19,430 | ₩19,618 | -0.34% | 13.5만 |
|---|
| 2026.09.03 | ₩20,073 | ₩20,073 | ₩19,631 | ₩19,658 | -2.07% | 19만 |
|---|
| 2026.09.02 | ₩19,805 | ₩20,173 | ₩19,805 | ₩20,006 | +1.01% | 40.2만 |
|---|
| 2026.09.01 | ₩19,952 | ₩20,006 | ₩19,797 | ₩19,952 | 0.00% | 13.4만 |
|---|
| 2026.08.31 | ₩19,966 | ₩20,033 | ₩19,792 | ₩19,926 | -0.20% | 26.9만 |
|---|
| 2026.08.28 | ₩19,926 | ₩20,046 | ₩19,751 | ₩19,751 | -0.87% | 25.4만 |
|---|
| 2026.08.27 | ₩19,805 | ₩20,066 | ₩19,664 | ₩19,992 | +0.95% | 28.2만 |
|---|
| 2026.08.26 | ₩19,939 | ₩20,220 | ₩19,798 | ₩19,818 | -0.60% | 67.4만 |
|---|
| 2026.08.25 | ₩20,086 | ₩20,126 | ₩19,855 | ₩19,939 | -0.73% | 37.8만 |
|---|
| 2026.08.24 | ₩19,979 | ₩20,220 | ₩19,829 | ₩20,153 | +0.87% | 57만 |
|---|
| 2026.08.21 | ₩19,792 | ₩19,986 | ₩19,738 | ₩19,939 | +0.74% | 20.9만 |
|---|
| 2026.08.20 | ₩19,684 | ₩19,923 | ₩19,597 | ₩19,778 | +0.48% | 31.6만 |
|---|
| 2026.08.19 | ₩19,551 | ₩19,711 | ₩19,490 | ₩19,537 | -0.07% | 16.6만 |
|---|
| 2026.08.18 | ₩19,725 | ₩19,725 | ₩19,403 | ₩19,537 | -0.95% | 20.7만 |
|---|
| 2026.08.17 | ₩19,149 | ₩19,537 | ₩19,149 | ₩19,497 | +1.82% | 23.2만 |
|---|
| 2026.08.14 | ₩19,216 | ₩19,470 | ₩19,202 | ₩19,229 | +0.07% | 82.1만 |
|---|
| 2026.08.13 | ₩19,323 | ₩19,363 | ₩19,055 | ₩19,256 | -0.35% | 44.2만 |
|---|
| 2026.08.12 | ₩19,015 | ₩19,403 | ₩18,948 | ₩19,376 | +1.90% | 52.5만 |
|---|
| 2026.08.11 | ₩19,283 | ₩19,350 | ₩18,908 | ₩18,988 | -1.53% | 34만 |
|---|
| 2026.08.10 | ₩19,002 | ₩19,263 | ₩18,988 | ₩19,256 | +1.34% | 34만 |
|---|
| 2026.08.07 | ₩18,894 | ₩18,948 | ₩18,700 | ₩18,881 | -0.07% | 162.7만 |
|---|
| 2026.08.06 | ₩19,176 | ₩19,236 | ₩18,747 | ₩18,988 | -0.98% | 57.7만 |
|---|
| 2026.08.05 | ₩19,979 | ₩20,086 | ₩19,484 | ₩19,484 | -2.48% | 71.5만 |
|---|
| 2026.08.04 | ₩20,220 | ₩20,220 | ₩19,631 | ₩19,792 | -2.12% | 44.1만 |
|---|
| 2026.08.03 | ₩20,006 | ₩20,153 | ₩19,711 | ₩20,153 | +0.74% | 37.8만 |
|---|
| 2026.07.31 | ₩19,926 | ₩20,046 | ₩19,751 | ₩20,019 | +0.47% | 14.7만 |
|---|
| 2026.07.30 | ₩19,711 | ₩19,845 | ₩19,564 | ₩19,818 | +0.54% | 12.2만 |
|---|
| 2026.07.29 | ₩19,912 | ₩20,059 | ₩19,711 | ₩19,778 | -0.67% | 24.1만 |
|---|
| 2026.07.28 | ₩19,926 | ₩20,080 | ₩19,671 | ₩19,805 | -0.60% | 29.7만 |
|---|
| 2026.07.27 | ₩19,524 | ₩20,113 | ₩19,510 | ₩19,966 | +2.26% | 68.2만 |
|---|
| 2026.07.24 | ₩19,537 | ₩19,805 | ₩19,537 | ₩19,618 | +0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩19,591 | ₩19,684 | ₩19,443 | ₩19,497 | -0.48% | 34.9만 |
|---|
| 2026.07.22 | ₩19,269 | ₩19,564 | ₩19,269 | ₩19,443 | +0.90% | 54.9만 |
|---|
| 2026.07.21 | ₩19,149 | ₩19,323 | ₩19,042 | ₩19,243 | +0.49% | 36.8만 |
|---|
| 2026.07.20 | ₩19,269 | ₩19,269 | ₩19,042 | ₩19,068 | -1.04% | 19.7만 |
|---|
| 2026.07.17 | ₩19,216 | ₩19,484 | ₩19,109 | ₩19,162 | -0.28% | 29.5만 |
|---|
| 2026.07.16 | ₩19,095 | ₩19,336 | ₩19,079 | ₩19,149 | +0.28% | 22.4만 |
|---|
| 2026.07.15 | ₩19,363 | ₩19,363 | ₩18,908 | ₩19,082 | -1.45% | 21.9만 |
|---|
| 2026.07.14 | ₩19,283 | ₩19,751 | ₩18,841 | ₩19,189 | -0.49% | 34.2만 |
|---|
| 2026.07.13 | ₩18,667 | ₩19,229 | ₩18,653 | ₩19,162 | +2.65% | 39.5만 |
|---|
| 2026.07.10 | ₩18,519 | ₩18,761 | ₩18,369 | ₩18,493 | -0.14% | 12.9만 |
|---|
| 2026.07.09 | ₩18,894 | ₩18,894 | ₩18,345 | ₩18,519 | -1.98% | 22.3만 |
|---|
| 2026.07.08 | ₩18,734 | ₩18,975 | ₩18,560 | ₩18,975 | +1.29% | 44.3만 |
|---|
| 2026.07.07 | ₩18,131 | ₩18,747 | ₩18,131 | ₩18,747 | +3.40% | 18.6만 |
|---|
| 2026.07.06 | ₩18,372 | ₩18,386 | ₩17,970 | ₩18,131 | -1.31% | 47.2만 |
|---|
| 2026.07.02 | ₩18,493 | ₩18,586 | ₩18,305 | ₩18,466 | -0.14% | 29.8만 |
|---|
| 2026.07.01 | ₩18,560 | ₩18,720 | ₩18,285 | ₩18,319 | -1.30% | 22.3만 |
|---|
| 2026.06.30 | ₩18,734 | ₩18,841 | ₩18,513 | ₩18,707 | -0.14% | 35.1만 |
|---|
| 2026.06.29 | ₩18,787 | ₩18,894 | ₩18,667 | ₩18,707 | -0.43% | 19.1만 |
|---|
| 2026.06.26 | ₩18,600 | ₩18,894 | ₩18,582 | ₩18,881 | +1.51% | 24.6만 |
|---|
| 2026.06.25 | ₩18,814 | ₩18,908 | ₩18,653 | ₩18,680 | -0.71% | 30만 |
|---|
| 2026.06.24 | ₩18,801 | ₩18,975 | ₩18,566 | ₩18,961 | +0.85% | 28.4만 |
|---|
| 2026.06.23 | ₩18,372 | ₩19,028 | ₩18,372 | ₩18,988 | +3.35% | 32.3만 |
|---|
| 2026.06.22 | ₩18,613 | ₩18,687 | ₩18,372 | ₩18,560 | -0.29% | 28만 |
|---|
| 2026.06.18 | ₩18,359 | ₩18,801 | ₩18,225 | ₩18,761 | +2.19% | 65.6만 |
|---|
| 2026.06.17 | ₩18,305 | ₩18,546 | ₩18,305 | ₩18,493 | +1.02% | 20.4만 |
|---|
| 2026.06.16 | ₩18,252 | ₩18,479 | ₩18,238 | ₩18,399 | +0.81% | 23.3만 |
|---|
| 2026.06.15 | ₩18,399 | ₩18,546 | ₩18,252 | ₩18,252 | -0.80% | 37.4만 |
|---|
| 2026.06.12 | ₩18,305 | ₩18,814 | ₩18,305 | ₩18,707 | +2.19% | 27.2만 |
|---|
| 2026.06.11 | ₩18,439 | ₩18,667 | ₩18,372 | ₩18,506 | +0.36% | 26.7만 |
|---|
| 2026.06.10 | ₩18,372 | ₩18,747 | ₩18,372 | ₩18,479 | +0.58% | 36.5만 |
|---|
| 2026.06.09 | ₩18,466 | ₩18,546 | ₩18,158 | ₩18,345 | -0.65% | 64.9만 |
|---|
| 2026.06.08 | ₩18,653 | ₩18,827 | ₩18,546 | ₩18,546 | -0.57% | 47.2만 |
|---|
| 2026.06.05 | ₩18,573 | ₩18,894 | ₩18,453 | ₩18,600 | +0.14% | 43.6만 |
|---|
| 2026.06.04 | ₩18,560 | ₩18,700 | ₩18,412 | ₩18,586 | +0.14% | 24.1만 |
|---|
| 2026.06.03 | ₩18,372 | ₩18,653 | ₩18,245 | ₩18,640 | +1.46% | 29.9만 |
|---|
| 2026.06.02 | ₩18,238 | ₩18,265 | ₩18,145 | ₩18,211 | -0.15% | 44.5만 |
|---|
| 2026.06.01 | ₩18,211 | ₩18,426 | ₩18,091 | ₩18,292 | +0.44% | 34.7만 |
|---|
| 2026.05.29 | ₩17,783 | ₩18,185 | ₩17,783 | ₩18,158 | +2.11% | 30.2만 |
|---|
| 2026.05.28 | ₩17,930 | ₩17,930 | ₩17,596 | ₩17,823 | -0.60% | 48.6만 |
|---|
| 2026.05.27 | ₩18,292 | ₩18,292 | ₩17,783 | ₩17,783 | -2.78% | 61.8만 |
|---|
| 2026.05.26 | ₩18,453 | ₩18,533 | ₩18,211 | ₩18,372 | -0.44% | 44.9만 |
|---|
| 2026.05.22 | ₩18,560 | ₩18,640 | ₩18,412 | ₩18,506 | -0.29% | 18.1만 |
|---|
| 2026.05.21 | ₩18,747 | ₩18,769 | ₩18,519 | ₩18,613 | -0.71% | 23.7만 |
|---|
| 2026.05.20 | ₩18,774 | ₩19,082 | ₩18,490 | ₩18,653 | -0.64% | 36만 |
|---|
| 2026.05.19 | ₩18,774 | ₩19,002 | ₩18,629 | ₩18,961 | +1.00% | 26.8만 |
|---|
| 2026.05.18 | ₩18,747 | ₩18,874 | ₩18,600 | ₩18,827 | +0.43% | 27만 |
|---|
| 2026.05.15 | ₩18,747 | ₩18,787 | ₩18,439 | ₩18,761 | +0.07% | 26.8만 |
|---|
| 2026.05.14 | ₩18,118 | ₩18,627 | ₩18,118 | ₩18,453 | +1.85% | 48.8만 |
|---|
| 2026.05.13 | ₩18,158 | ₩18,225 | ₩17,984 | ₩18,145 | -0.07% | 25.1만 |
|---|
| 2026.05.12 | ₩18,064 | ₩18,138 | ₩17,823 | ₩18,104 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩17,850 | ₩18,104 | ₩17,689 | ₩17,917 | +0.38% | 58만 |
|---|
| 2026.05.08 | ₩17,395 | ₩17,957 | ₩17,341 | ₩17,810 | +2.39% | 53.8만 |
|---|
| 2026.05.07 | ₩18,211 | ₩18,252 | ₩17,703 | ₩17,903 | -1.69% | 98.8만 |
|---|
| 2026.05.06 | ₩18,359 | ₩18,453 | ₩18,104 | ₩18,171 | -1.02% | 55.9만 |
|---|
| 2026.05.05 | ₩18,894 | ₩18,955 | ₩18,145 | ₩18,332 | -2.98% | 62.4만 |
|---|
| 2026.05.04 | ₩19,095 | ₩19,228 | ₩18,948 | ₩19,068 | -0.14% | 29.4만 |
|---|
| 2026.05.01 | ₩19,042 | ₩19,189 | ₩18,874 | ₩19,068 | +0.14% | 22.5만 |
|---|
| 2026.04.30 | ₩18,908 | ₩19,209 | ₩18,908 | ₩19,176 | +1.42% | 34.2만 |
|---|
| 2026.04.29 | ₩19,035 | ₩19,135 | ₩18,841 | ₩19,122 | +0.46% | 22.1만 |
|---|
| 2026.04.28 | ₩19,269 | ₩19,343 | ₩18,827 | ₩18,894 | -1.95% | 34.1만 |
|---|
| 2026.04.27 | ₩19,095 | ₩19,269 | ₩19,028 | ₩19,162 | +0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩19,243 | ₩19,283 | ₩18,948 | ₩19,002 | -1.25% | 18.6만 |
|---|
| 2026.04.23 | ₩19,082 | ₩19,269 | ₩19,068 | ₩19,229 | +0.77% | 24.2만 |
|---|
| 2026.04.22 | ₩18,774 | ₩19,028 | ₩18,774 | ₩19,002 | +1.21% | 18.3만 |
|---|
| 2026.04.21 | ₩18,466 | ₩18,747 | ₩18,439 | ₩18,747 | +1.52% | 25.8만 |
|---|
| 2026.04.20 | ₩18,319 | ₩18,673 | ₩18,265 | ₩18,439 | +0.66% | 27.2만 |
|---|
| 2026.04.17 | ₩18,211 | ₩18,426 | ₩17,917 | ₩18,305 | +0.51% | 64.7만 |
|---|
| 2026.04.16 | ₩18,238 | ₩18,761 | ₩18,225 | ₩18,613 | +2.06% | 41.2만 |
|---|
| 2026.04.15 | ₩18,372 | ₩18,372 | ₩18,011 | ₩18,252 | -0.66% | 28.5만 |
|---|
| 2026.04.14 | ₩18,560 | ₩18,573 | ₩18,051 | ₩18,078 | -2.60% | 61.7만 |
|---|
| 2026.04.13 | ₩18,935 | ₩18,988 | ₩18,519 | ₩18,613 | -1.70% | 83.4만 |
|---|
| 2026.04.10 | ₩18,761 | ₩18,961 | ₩18,761 | ₩18,854 | +0.50% | 20만 |
|---|
| 2026.04.09 | ₩19,109 | ₩19,366 | ₩18,787 | ₩18,787 | -1.68% | 38.7만 |
|---|
| 2026.04.08 | ₩19,109 | ₩19,229 | ₩18,747 | ₩19,002 | -0.56% | 43.5만 |
|---|
| 2026.04.07 | ₩19,417 | ₩19,591 | ₩19,122 | ₩19,296 | -0.62% | 45.2만 |
|---|
| 2026.04.06 | ₩19,577 | ₩19,658 | ₩19,162 | ₩19,363 | -1.09% | 51.6만 |
|---|
| 2026.04.02 | ₩19,765 | ₩20,073 | ₩19,564 | ₩19,618 | -0.75% | 63.1만 |
|---|
| 2026.04.01 | ₩20,046 | ₩20,153 | ₩19,423 | ₩19,671 | -1.87% | 63.3만 |
|---|
| 2026.03.31 | ₩20,367 | ₩20,541 | ₩20,019 | ₩20,247 | -0.59% | 46.6만 |
|---|
| 2026.03.30 | ₩20,354 | ₩20,582 | ₩20,354 | ₩20,434 | +0.39% | 30.5만 |
|---|
| 2026.03.27 | ₩20,528 | ₩20,582 | ₩20,207 | ₩20,287 | -1.17% | 53.7만 |
|---|
| 2026.03.26 | ₩20,488 | ₩20,595 | ₩20,367 | ₩20,515 | +0.13% | 29.8만 |
|---|
| 2026.03.25 | ₩20,113 | ₩20,434 | ₩20,086 | ₩20,367 | +1.26% | 30.4만 |
|---|
| 2026.03.24 | ₩20,193 | ₩20,481 | ₩20,124 | ₩20,381 | +0.93% | 29.8만 |
|---|
| 2026.03.23 | ₩20,300 | ₩20,461 | ₩20,019 | ₩20,059 | -1.19% | 54.1만 |
|---|
| 2026.03.20 | ₩20,595 | ₩20,689 | ₩20,394 | ₩20,475 | -0.59% | 58.2만 |
|---|
| 2026.03.19 | ₩20,555 | ₩20,682 | ₩20,448 | ₩20,568 | +0.07% | 64.8만 |
|---|
| 2026.03.18 | ₩20,475 | ₩20,622 | ₩20,314 | ₩20,501 | +0.13% | 42.6만 |
|---|
| 2026.03.17 | ₩20,675 | ₩20,742 | ₩20,501 | ₩20,541 | -0.65% | 44.3만 |
|---|
| 2026.03.16 | ₩20,541 | ₩20,724 | ₩20,448 | ₩20,662 | +0.59% | 36.7만 |
|---|
| 2026.03.13 | ₩20,488 | ₩20,622 | ₩20,394 | ₩20,608 | +0.59% | 27.1만 |
|---|
| 2026.03.12 | ₩20,541 | ₩20,608 | ₩20,428 | ₩20,488 | -0.26% | 29.5만 |
|---|
| 2026.03.11 | ₩20,287 | ₩20,588 | ₩20,260 | ₩20,528 | +1.19% | 44.5만 |
|---|
| 2026.03.10 | ₩20,461 | ₩20,541 | ₩20,193 | ₩20,247 | -1.05% | 59.6만 |
|---|
| 2026.03.09 | ₩20,582 | ₩20,595 | ₩20,354 | ₩20,475 | -0.52% | 40만 |
|---|
| 2026.03.06 | ₩20,689 | ₩20,689 | ₩20,274 | ₩20,341 | -1.68% | 79.1만 |
|---|
| 2026.03.05 | ₩20,341 | ₩20,675 | ₩20,207 | ₩20,675 | +1.65% | 92.9만 |
|---|
| 2026.03.04 | ₩19,992 | ₩20,280 | ₩19,899 | ₩20,247 | +1.27% | 29.3만 |
|---|
| 2026.03.03 | ₩20,515 | ₩20,515 | ₩19,932 | ₩20,019 | -2.42% | 76.9만 |
|---|
| 2026.03.02 | ₩20,689 | ₩20,689 | ₩20,326 | ₩20,394 | -1.42% | 59만 |
|---|
| 2026.02.27 | ₩19,986 | ₩20,260 | ₩19,958 | ₩20,220 | +1.17% | 34.8만 |
|---|
| 2026.02.26 | ₩19,899 | ₩20,180 | ₩19,872 | ₩19,872 | -0.13% | 39.4만 |
|---|
| 2026.02.25 | ₩20,421 | ₩20,434 | ₩19,979 | ₩20,086 | -1.64% | 36.8만 |
|---|
| 2026.02.24 | ₩20,059 | ₩20,475 | ₩19,832 | ₩20,394 | +1.67% | 70.7만 |
|---|
| 2026.02.23 | ₩20,220 | ₩20,341 | ₩19,832 | ₩19,899 | -1.59% | 35만 |
|---|
| 2026.02.20 | ₩20,220 | ₩20,300 | ₩20,019 | ₩20,180 | -0.20% | 54만 |
|---|
| 2026.02.19 | ₩20,033 | ₩20,264 | ₩19,912 | ₩20,220 | +0.94% | 44.4만 |
|---|
| 2026.02.18 | ₩20,220 | ₩20,220 | ₩19,626 | ₩19,872 | -1.72% | 74.4만 |
|---|
| 2026.02.17 | ₩20,381 | ₩20,441 | ₩19,979 | ₩20,421 | +0.20% | 58.1만 |
|---|
| 2026.02.13 | ₩20,180 | ₩20,488 | ₩20,126 | ₩20,354 | +0.86% | 35.6만 |
|---|
| 2026.02.12 | ₩20,341 | ₩20,381 | ₩20,153 | ₩20,233 | -0.53% | 36.9만 |
|---|
| 2026.02.11 | ₩20,421 | ₩20,461 | ₩20,167 | ₩20,354 | -0.33% | 42.4만 |
|---|
| 2026.02.10 | ₩20,247 | ₩20,408 | ₩20,193 | ₩20,287 | +0.20% | 28.8만 |
|---|
| 2026.02.09 | ₩20,086 | ₩20,341 | ₩20,086 | ₩20,260 | +0.87% | 38.3만 |
|---|
| 2026.02.06 | ₩19,952 | ₩20,247 | ₩19,885 | ₩20,086 | +0.67% | 36.3만 |
|---|
| 2026.02.05 | ₩19,885 | ₩19,946 | ₩19,618 | ₩19,926 | +0.20% | 30.3만 |
|---|
| 2026.02.04 | ₩19,912 | ₩20,066 | ₩19,738 | ₩20,059 | +0.74% | 25만 |
|---|
| 2026.02.03 | ₩19,457 | ₩19,845 | ₩19,323 | ₩19,805 | +1.79% | 39.9만 |
|---|
| 2026.02.02 | ₩19,631 | ₩19,812 | ₩19,430 | ₩19,457 | -0.89% | 46.8만 |
|---|
| 2026.01.30 | ₩20,073 | ₩20,086 | ₩19,430 | ₩19,778 | -1.47% | 40.7만 |
|---|
| 2026.01.29 | ₩20,327 | ₩20,341 | ₩19,992 | ₩20,073 | -1.25% | 35.8만 |
|---|
| 2026.01.28 | ₩19,751 | ₩20,167 | ₩19,684 | ₩20,073 | +1.63% | 60.2만 |
|---|
| 2026.01.27 | ₩19,537 | ₩19,792 | ₩19,470 | ₩19,751 | +1.10% | 15.9만 |
|---|
| 2026.01.26 | ₩19,671 | ₩19,733 | ₩19,430 | ₩19,537 | -0.68% | 24.7만 |
|---|
| 2026.01.23 | ₩19,751 | ₩19,832 | ₩19,551 | ₩19,577 | -0.88% | 30.8만 |
|---|
| 2026.01.22 | ₩19,524 | ₩19,751 | ₩19,390 | ₩19,671 | +0.75% | 39.6만 |
|---|
| 2026.01.21 | ₩19,376 | ₩19,644 | ₩19,289 | ₩19,591 | +1.11% | 52만 |
|---|
| 2026.01.20 | ₩18,948 | ₩19,336 | ₩18,908 | ₩19,068 | +0.64% | 48.7만 |
|---|
| 2026.01.16 | ₩18,975 | ₩19,068 | ₩18,766 | ₩18,868 | -0.56% | 22.4만 |
|---|
| 2026.01.15 | ₩18,921 | ₩19,066 | ₩18,586 | ₩18,948 | +0.14% | 29.6만 |
|---|
| 2026.01.14 | ₩18,935 | ₩19,229 | ₩18,935 | ₩19,015 | +0.42% | 20.1만 |
|---|
| 2026.01.13 | ₩19,002 | ₩19,162 | ₩18,915 | ₩19,002 | 0.00% | 31.3만 |
|---|
| 2026.01.12 | ₩18,426 | ₩18,881 | ₩18,379 | ₩18,787 | +1.96% | 40.5만 |
|---|
| 2026.01.09 | ₩18,386 | ₩18,519 | ₩18,339 | ₩18,399 | +0.07% | 19.1만 |
|---|
| 2026.01.08 | ₩18,024 | ₩18,453 | ₩18,008 | ₩18,399 | +2.08% | 36.7만 |
|---|
| 2026.01.07 | ₩18,011 | ₩18,011 | ₩17,770 | ₩17,917 | -0.52% | 31.6만 |
|---|
| 2026.01.06 | ₩18,078 | ₩18,091 | ₩17,796 | ₩17,863 | -1.19% | 30.1만 |
|---|
| 2026.01.05 | ₩18,238 | ₩18,307 | ₩17,689 | ₩18,011 | -1.25% | 33.6만 |
|---|
| 2026.01.02 | ₩17,743 | ₩18,104 | ₩17,676 | ₩18,091 | +1.96% | 32.4만 |
|---|
| 2025.12.31 | ₩17,970 | ₩18,044 | ₩17,756 | ₩17,796 | -0.97% | 54.1만 |
|---|
| 2025.12.30 | ₩17,970 | ₩18,225 | ₩17,970 | ₩18,118 | +0.82% | 34.9만 |
|---|
| 2025.12.29 | ₩17,863 | ₩18,064 | ₩17,843 | ₩17,984 | +0.67% | 35.3만 |
|---|
| 2025.12.26 | ₩17,837 | ₩17,946 | ₩17,810 | ₩17,877 | +0.23% | 25.4만 |
|---|
| 2025.12.24 | ₩18,198 | ₩18,216 | ₩17,837 | ₩17,944 | -1.40% | 16.6만 |
|---|
| 2025.12.23 | ₩18,078 | ₩18,211 | ₩17,897 | ₩18,185 | +0.59% | 35만 |
|---|
| 2025.12.22 | ₩17,970 | ₩18,185 | ₩17,944 | ₩18,078 | +0.60% | 41.1만 |
|---|
| 2025.12.19 | ₩18,345 | ₩18,371 | ₩17,877 | ₩17,944 | -2.19% | 83.1만 |
|---|
| 2025.12.18 | ₩18,613 | ₩18,613 | ₩18,044 | ₩18,225 | -2.09% | 51.3만 |
|---|
| 2025.12.17 | ₩18,185 | ₩18,560 | ₩18,161 | ₩18,412 | +1.25% | 63.1만 |
|---|
| 2025.12.16 | ₩18,868 | ₩18,868 | ₩18,066 | ₩18,078 | -4.19% | 60.1만 |
|---|
| 2025.12.15 | ₩19,510 | ₩19,510 | ₩18,841 | ₩18,881 | -3.23% | 82.8만 |
|---|
| 2025.12.12 | ₩19,524 | ₩19,524 | ₩19,356 | ₩19,510 | -0.07% | 34.2만 |
|---|
| 2025.12.11 | ₩19,336 | ₩19,551 | ₩19,162 | ₩19,417 | +0.42% | 56.3만 |
|---|
| 2025.12.10 | ₩19,417 | ₩19,664 | ₩19,403 | ₩19,551 | +0.69% | 24.8만 |
|---|
| 2025.12.09 | ₩19,310 | ₩19,577 | ₩19,296 | ₩19,564 | +1.32% | 35.4만 |
|---|
| 2025.12.08 | ₩19,698 | ₩19,751 | ₩19,229 | ₩19,350 | -1.77% | 25.9만 |
|---|
| 2025.12.05 | ₩19,430 | ₩19,785 | ₩19,332 | ₩19,725 | +1.52% | 41.4만 |
|---|
| 2025.12.04 | ₩19,216 | ₩19,477 | ₩19,162 | ₩19,443 | +1.18% | 42.8만 |
|---|
| 2025.12.03 | ₩18,854 | ₩19,256 | ₩18,841 | ₩19,256 | +2.13% | 53.5만 |
|---|
| 2025.12.02 | ₩19,028 | ₩19,028 | ₩18,767 | ₩18,787 | -1.27% | 43만 |
|---|
| 2025.12.01 | ₩18,868 | ₩19,162 | ₩18,774 | ₩19,095 | +1.21% | 75.1만 |
|---|
| 2025.11.28 | ₩18,573 | ₩18,794 | ₩18,573 | ₩18,787 | +1.15% | 9.4만 |
|---|
| 2025.11.26 | ₩18,479 | ₩18,868 | ₩18,439 | ₩18,707 | +1.23% | 44.1만 |
|---|
| 2025.11.25 | ₩18,546 | ₩18,586 | ₩18,305 | ₩18,412 | -0.72% | 34.6만 |
|---|
| 2025.11.24 | ₩18,707 | ₩18,707 | ₩18,519 | ₩18,586 | -0.64% | 31.8만 |
|---|
| 2025.11.21 | ₩18,359 | ₩18,680 | ₩18,319 | ₩18,680 | +1.75% | 47.4만 |
|---|
| 2025.11.20 | ₩18,292 | ₩18,466 | ₩18,225 | ₩18,345 | +0.29% | 58만 |
|---|
| 2025.11.19 | ₩18,158 | ₩18,305 | ₩17,997 | ₩18,265 | +0.59% | 36.7만 |
|---|
| 2025.11.18 | ₩18,211 | ₩18,372 | ₩18,091 | ₩18,332 | +0.66% | 34.3만 |
|---|
| 2025.11.17 | ₩18,372 | ₩18,399 | ₩18,131 | ₩18,185 | -1.02% | 38.7만 |
|---|
| 2025.11.14 | ₩18,252 | ₩18,450 | ₩18,145 | ₩18,399 | +0.81% | 38.4만 |
|---|
| 2025.11.13 | ₩18,453 | ₩18,493 | ₩18,225 | ₩18,292 | -0.87% | 72.5만 |
|---|
| 2025.11.12 | ₩18,265 | ₩18,426 | ₩18,158 | ₩18,426 | +0.88% | 43.8만 |
|---|
| 2025.11.11 | ₩18,145 | ₩18,359 | ₩18,104 | ₩18,278 | +0.74% | 100만 |
|---|
| 2025.11.10 | ₩17,810 | ₩18,091 | ₩17,770 | ₩18,078 | +1.50% | 43.3만 |
|---|
| 2025.11.07 | ₩17,462 | ₩17,837 | ₩17,408 | ₩17,823 | +2.07% | 44만 |
|---|
| 2025.11.06 | ₩17,502 | ₩17,676 | ₩17,314 | ₩17,609 | +0.61% | 42.4만 |
|---|
| 2025.11.05 | ₩17,796 | ₩17,996 | ₩17,770 | ₩17,863 | +0.38% | 52.8만 |
|---|
| 2025.11.04 | ₩17,596 | ₩17,984 | ₩17,542 | ₩17,863 | +1.52% | 48.5만 |
|---|
| 2025.11.03 | ₩17,689 | ₩17,696 | ₩17,448 | ₩17,542 | -0.83% | 241.4만 |
|---|
| 2025.10.31 | ₩17,676 | ₩17,716 | ₩17,542 | ₩17,662 | -0.08% | 21.2만 |
|---|
| 2025.10.30 | ₩17,395 | ₩17,676 | ₩17,395 | ₩17,649 | +1.46% | 24.2만 |
|---|
| 2025.10.29 | ₩17,475 | ₩17,609 | ₩17,435 | ₩17,515 | +0.23% | 24.1만 |
|---|
| 2025.10.28 | ₩17,609 | ₩17,609 | ₩17,314 | ₩17,448 | -0.91% | 27.7만 |
|---|
| 2025.10.27 | ₩17,529 | ₩17,622 | ₩17,381 | ₩17,582 | +0.31% | 25.6만 |
|---|
| 2025.10.24 | ₩17,555 | ₩17,609 | ₩17,301 | ₩17,341 | -1.22% | 21.3만 |
|---|
| 2025.10.23 | ₩17,475 | ₩17,555 | ₩17,297 | ₩17,542 | +0.38% | 25.5만 |
|---|
| 2025.10.22 | ₩17,140 | ₩17,314 | ₩17,060 | ₩17,207 | +0.39% | 32.3만 |
|---|
| 2025.10.21 | ₩16,939 | ₩17,127 | ₩16,913 | ₩17,100 | +0.95% | 34.3만 |
|---|
| 2025.10.20 | ₩16,819 | ₩16,926 | ₩16,685 | ₩16,899 | +0.48% | 42만 |
|---|
| 2025.10.17 | ₩16,631 | ₩16,832 | ₩16,551 | ₩16,819 | +1.13% | 44.2만 |
|---|
| 2025.10.16 | ₩16,819 | ₩16,826 | ₩16,623 | ₩16,712 | -0.64% | 37만 |
|---|
| 2025.10.15 | ₩16,658 | ₩16,872 | ₩16,631 | ₩16,739 | +0.48% | 25.8만 |
|---|
| 2025.10.14 | ₩16,591 | ₩16,752 | ₩16,497 | ₩16,631 | +0.24% | 77.2만 |
|---|
| 2025.10.13 | ₩17,073 | ₩17,140 | ₩16,805 | ₩16,939 | -0.78% | 33.9만 |
|---|
| 2025.10.10 | ₩17,542 | ₩17,542 | ₩16,939 | ₩16,993 | -3.13% | 61.3만 |
|---|