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 | ₩19,805 | ₩19,966 | ₩19,805 | ₩19,859 | +0.27% | 21.6만 |
| 2026.10.08 | ₩19,711 | ₩19,938 | ₩19,698 | ₩19,778 | +0.34% | 25만 |
| 2026.10.07 | ₩19,751 | ₩19,841 | ₩19,510 | ₩19,604 | -0.75% | 19.8만 |
| 2026.10.06 | ₩19,591 | ₩19,745 | ₩19,470 | ₩19,684 | +0.48% | 21.2만 |
| 2026.10.05 | ₩19,524 | ₩19,825 | ₩19,376 | ₩19,671 | +0.76% | 21.5만 |
| 2026.10.02 | ₩19,403 | ₩19,617 | ₩19,403 | ₩19,524 | +0.62% | 17.6만 |
| 2026.10.01 | ₩19,403 | ₩19,470 | ₩19,182 | ₩19,416 | +0.07% | 65.5만 |
| 2026.09.30 | ₩19,215 | ₩19,296 | ₩19,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,202 |
| -0.07% |
| 26.3만 |
| 2026.09.29 | ₩19,215 | ₩19,363 | ₩19,141 | ₩19,188 | -0.14% | 33.8만 |
|---|
| 2026.09.28 | ₩19,510 | ₩19,684 | ₩19,215 | ₩19,389 | -0.62% | 33.1만 |
|---|
| 2026.09.25 | ₩19,772 | ₩19,772 | ₩19,242 | ₩19,336 | -2.20% | 33.4만 |
|---|
| 2026.09.24 | ₩19,644 | ₩19,872 | ₩19,577 | ₩19,698 | +0.27% | 41.3만 |
|---|
| 2026.09.23 | ₩19,899 | ₩19,953 | ₩19,524 | ₩19,524 | -1.89% | 34.7만 |
|---|
| 2026.09.22 | ₩19,778 | ₩19,966 | ₩19,705 | ₩19,792 | +0.07% | 22.8만 |
|---|
| 2026.09.21 | ₩19,966 | ₩19,993 | ₩19,792 | ₩19,926 | -0.20% | 25.9만 |
|---|
| 2026.09.18 | ₩19,845 | ₩19,966 | ₩19,711 | ₩19,872 | +0.14% | 41.9만 |
|---|
| 2026.09.17 | ₩19,711 | ₩19,886 | ₩19,671 | ₩19,845 | +0.68% | 28.2만 |
|---|
| 2026.09.16 | ₩20,355 | ₩20,355 | ₩19,725 | ₩19,805 | -2.70% | 56.5만 |
|---|
| 2026.09.15 | ₩19,912 | ₩20,382 | ₩19,912 | ₩20,341 | +2.15% | 53.7만 |
|---|
| 2026.09.14 | ₩20,040 | ₩20,301 | ₩19,979 | ₩19,979 | -0.30% | 88.5만 |
|---|
| 2026.09.11 | ₩19,953 | ₩20,167 | ₩19,939 | ₩20,100 | +0.74% | 46.4만 |
|---|
| 2026.09.10 | ₩20,087 | ₩20,087 | ₩19,731 | ₩20,020 | -0.33% | 56.6만 |
|---|
| 2026.09.09 | ₩20,033 | ₩20,073 | ₩19,859 | ₩19,979 | -0.27% | 25.6만 |
|---|
| 2026.09.08 | ₩19,725 | ₩19,946 | ₩19,691 | ₩19,899 | +0.88% | 16.6만 |
|---|
| 2026.09.04 | ₩19,711 | ₩19,805 | ₩19,456 | ₩19,644 | -0.34% | 13.5만 |
|---|
| 2026.09.03 | ₩20,100 | ₩20,100 | ₩19,658 | ₩19,684 | -2.07% | 19만 |
|---|
| 2026.09.02 | ₩19,832 | ₩20,201 | ₩19,832 | ₩20,033 | +1.01% | 40.2만 |
|---|
| 2026.09.01 | ₩19,979 | ₩20,033 | ₩19,824 | ₩19,979 | 0.00% | 13.4만 |
|---|
| 2026.08.31 | ₩19,993 | ₩20,060 | ₩19,819 | ₩19,953 | -0.20% | 26.9만 |
|---|
| 2026.08.28 | ₩19,953 | ₩20,073 | ₩19,778 | ₩19,778 | -0.87% | 25.4만 |
|---|
| 2026.08.27 | ₩19,832 | ₩20,093 | ₩19,691 | ₩20,020 | +0.95% | 28.2만 |
|---|
| 2026.08.26 | ₩19,966 | ₩20,248 | ₩19,825 | ₩19,845 | -0.60% | 67.4만 |
|---|
| 2026.08.25 | ₩20,114 | ₩20,154 | ₩19,882 | ₩19,966 | -0.73% | 37.8만 |
|---|
| 2026.08.24 | ₩20,006 | ₩20,248 | ₩19,856 | ₩20,181 | +0.87% | 57만 |
|---|
| 2026.08.21 | ₩19,819 | ₩20,013 | ₩19,765 | ₩19,966 | +0.74% | 20.9만 |
|---|
| 2026.08.20 | ₩19,711 | ₩19,950 | ₩19,624 | ₩19,805 | +0.48% | 31.6만 |
|---|
| 2026.08.19 | ₩19,577 | ₩19,738 | ₩19,517 | ₩19,564 | -0.07% | 16.6만 |
|---|
| 2026.08.18 | ₩19,751 | ₩19,751 | ₩19,430 | ₩19,564 | -0.95% | 20.7만 |
|---|
| 2026.08.17 | ₩19,175 | ₩19,564 | ₩19,175 | ₩19,524 | +1.82% | 23.2만 |
|---|
| 2026.08.14 | ₩19,242 | ₩19,497 | ₩19,229 | ₩19,255 | +0.07% | 82.1만 |
|---|
| 2026.08.13 | ₩19,349 | ₩19,389 | ₩19,081 | ₩19,282 | -0.35% | 44.2만 |
|---|
| 2026.08.12 | ₩19,041 | ₩19,430 | ₩18,974 | ₩19,403 | +1.90% | 52.5만 |
|---|
| 2026.08.11 | ₩19,309 | ₩19,376 | ₩18,934 | ₩19,014 | -1.53% | 34만 |
|---|
| 2026.08.10 | ₩19,027 | ₩19,289 | ₩19,014 | ₩19,282 | +1.34% | 34만 |
|---|
| 2026.08.07 | ₩18,920 | ₩18,974 | ₩18,726 | ₩18,907 | -0.07% | 162.7만 |
|---|
| 2026.08.06 | ₩19,202 | ₩19,262 | ₩18,773 | ₩19,014 | -0.98% | 57.7만 |
|---|
| 2026.08.05 | ₩20,006 | ₩20,114 | ₩19,510 | ₩19,510 | -2.48% | 71.5만 |
|---|
| 2026.08.04 | ₩20,248 | ₩20,248 | ₩19,658 | ₩19,819 | -2.12% | 44.1만 |
|---|
| 2026.08.03 | ₩20,033 | ₩20,181 | ₩19,738 | ₩20,181 | +0.74% | 37.8만 |
|---|
| 2026.07.31 | ₩19,953 | ₩20,073 | ₩19,778 | ₩20,046 | +0.47% | 14.7만 |
|---|
| 2026.07.30 | ₩19,738 | ₩19,872 | ₩19,591 | ₩19,845 | +0.54% | 12.2만 |
|---|
| 2026.07.29 | ₩19,939 | ₩20,087 | ₩19,738 | ₩19,805 | -0.67% | 24.1만 |
|---|
| 2026.07.28 | ₩19,953 | ₩20,107 | ₩19,698 | ₩19,832 | -0.60% | 29.7만 |
|---|
| 2026.07.27 | ₩19,550 | ₩20,140 | ₩19,537 | ₩19,993 | +2.26% | 68.2만 |
|---|
| 2026.07.24 | ₩19,564 | ₩19,832 | ₩19,564 | ₩19,644 | +0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩19,617 | ₩19,711 | ₩19,470 | ₩19,524 | -0.48% | 34.9만 |
|---|
| 2026.07.22 | ₩19,296 | ₩19,591 | ₩19,296 | ₩19,470 | +0.90% | 54.9만 |
|---|
| 2026.07.21 | ₩19,175 | ₩19,349 | ₩19,068 | ₩19,269 | +0.49% | 36.8만 |
|---|
| 2026.07.20 | ₩19,296 | ₩19,296 | ₩19,068 | ₩19,094 | -1.04% | 19.7만 |
|---|
| 2026.07.17 | ₩19,242 | ₩19,510 | ₩19,135 | ₩19,188 | -0.28% | 29.5만 |
|---|
| 2026.07.16 | ₩19,121 | ₩19,363 | ₩19,105 | ₩19,175 | +0.28% | 22.4만 |
|---|
| 2026.07.15 | ₩19,389 | ₩19,389 | ₩18,934 | ₩19,108 | -1.45% | 21.9만 |
|---|
| 2026.07.14 | ₩19,309 | ₩19,778 | ₩18,866 | ₩19,215 | -0.49% | 34.2만 |
|---|
| 2026.07.13 | ₩18,692 | ₩19,255 | ₩18,679 | ₩19,188 | +2.65% | 39.5만 |
|---|
| 2026.07.10 | ₩18,545 | ₩18,786 | ₩18,394 | ₩18,518 | -0.14% | 12.9만 |
|---|
| 2026.07.09 | ₩18,920 | ₩18,920 | ₩18,370 | ₩18,545 | -1.98% | 22.3만 |
|---|
| 2026.07.08 | ₩18,759 | ₩19,001 | ₩18,585 | ₩19,001 | +1.29% | 44.3만 |
|---|
| 2026.07.07 | ₩18,156 | ₩18,773 | ₩18,156 | ₩18,773 | +3.40% | 18.6만 |
|---|
| 2026.07.06 | ₩18,397 | ₩18,411 | ₩17,995 | ₩18,156 | -1.31% | 47.2만 |
|---|
| 2026.07.02 | ₩18,518 | ₩18,612 | ₩18,330 | ₩18,491 | -0.14% | 29.8만 |
|---|
| 2026.07.01 | ₩18,585 | ₩18,746 | ₩18,310 | ₩18,344 | -1.30% | 22.3만 |
|---|
| 2026.06.30 | ₩18,759 | ₩18,866 | ₩18,538 | ₩18,732 | -0.14% | 35.1만 |
|---|
| 2026.06.29 | ₩18,813 | ₩18,920 | ₩18,692 | ₩18,732 | -0.43% | 19.1만 |
|---|
| 2026.06.26 | ₩18,625 | ₩18,920 | ₩18,608 | ₩18,907 | +1.51% | 24.6만 |
|---|
| 2026.06.25 | ₩18,840 | ₩18,934 | ₩18,679 | ₩18,706 | -0.71% | 30만 |
|---|
| 2026.06.24 | ₩18,826 | ₩19,001 | ₩18,592 | ₩18,987 | +0.85% | 28.4만 |
|---|
| 2026.06.23 | ₩18,397 | ₩19,054 | ₩18,397 | ₩19,014 | +3.35% | 32.3만 |
|---|
| 2026.06.22 | ₩18,639 | ₩18,712 | ₩18,397 | ₩18,585 | -0.29% | 28만 |
|---|
| 2026.06.18 | ₩18,384 | ₩18,826 | ₩18,250 | ₩18,786 | +2.19% | 65.6만 |
|---|
| 2026.06.17 | ₩18,330 | ₩18,571 | ₩18,330 | ₩18,518 | +1.02% | 20.4만 |
|---|
| 2026.06.16 | ₩18,276 | ₩18,504 | ₩18,263 | ₩18,424 | +0.81% | 23.3만 |
|---|
| 2026.06.15 | ₩18,424 | ₩18,571 | ₩18,276 | ₩18,276 | -0.80% | 37.4만 |
|---|
| 2026.06.12 | ₩18,330 | ₩18,840 | ₩18,330 | ₩18,732 | +2.19% | 27.2만 |
|---|
| 2026.06.11 | ₩18,464 | ₩18,692 | ₩18,397 | ₩18,531 | +0.36% | 26.7만 |
|---|
| 2026.06.10 | ₩18,397 | ₩18,773 | ₩18,397 | ₩18,504 | +0.58% | 36.5만 |
|---|
| 2026.06.09 | ₩18,491 | ₩18,571 | ₩18,183 | ₩18,370 | -0.65% | 64.9만 |
|---|
| 2026.06.08 | ₩18,679 | ₩18,853 | ₩18,571 | ₩18,571 | -0.57% | 47.2만 |
|---|
| 2026.06.05 | ₩18,598 | ₩18,920 | ₩18,478 | ₩18,625 | +0.14% | 43.6만 |
|---|
| 2026.06.04 | ₩18,585 | ₩18,726 | ₩18,437 | ₩18,612 | +0.14% | 24.1만 |
|---|
| 2026.06.03 | ₩18,397 | ₩18,679 | ₩18,270 | ₩18,665 | +1.46% | 29.9만 |
|---|
| 2026.06.02 | ₩18,263 | ₩18,290 | ₩18,169 | ₩18,236 | -0.15% | 44.5만 |
|---|
| 2026.06.01 | ₩18,236 | ₩18,451 | ₩18,116 | ₩18,317 | +0.44% | 34.7만 |
|---|
| 2026.05.29 | ₩17,807 | ₩18,209 | ₩17,807 | ₩18,183 | +2.11% | 30.2만 |
|---|
| 2026.05.28 | ₩17,955 | ₩17,955 | ₩17,619 | ₩17,847 | -0.60% | 48.6만 |
|---|
| 2026.05.27 | ₩18,317 | ₩18,317 | ₩17,807 | ₩17,807 | -2.78% | 61.8만 |
|---|
| 2026.05.26 | ₩18,478 | ₩18,558 | ₩18,236 | ₩18,397 | -0.44% | 44.9만 |
|---|
| 2026.05.22 | ₩18,585 | ₩18,665 | ₩18,437 | ₩18,531 | -0.29% | 18.1만 |
|---|
| 2026.05.21 | ₩18,773 | ₩18,794 | ₩18,545 | ₩18,639 | -0.71% | 23.7만 |
|---|
| 2026.05.20 | ₩18,799 | ₩19,108 | ₩18,515 | ₩18,679 | -0.64% | 36만 |
|---|
| 2026.05.19 | ₩18,799 | ₩19,027 | ₩18,655 | ₩18,987 | +1.00% | 26.8만 |
|---|
| 2026.05.18 | ₩18,773 | ₩18,900 | ₩18,625 | ₩18,853 | +0.43% | 27만 |
|---|
| 2026.05.15 | ₩18,773 | ₩18,813 | ₩18,464 | ₩18,786 | +0.07% | 26.8만 |
|---|
| 2026.05.14 | ₩18,142 | ₩18,652 | ₩18,142 | ₩18,478 | +1.85% | 48.8만 |
|---|
| 2026.05.13 | ₩18,183 | ₩18,250 | ₩18,008 | ₩18,169 | -0.07% | 25.1만 |
|---|
| 2026.05.12 | ₩18,089 | ₩18,162 | ₩17,847 | ₩18,129 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩17,874 | ₩18,129 | ₩17,713 | ₩17,941 | +0.38% | 58만 |
|---|
| 2026.05.08 | ₩17,418 | ₩17,981 | ₩17,365 | ₩17,834 | +2.39% | 53.8만 |
|---|
| 2026.05.07 | ₩18,236 | ₩18,276 | ₩17,727 | ₩17,928 | -1.69% | 98.8만 |
|---|
| 2026.05.06 | ₩18,384 | ₩18,478 | ₩18,129 | ₩18,196 | -1.02% | 55.9만 |
|---|
| 2026.05.05 | ₩18,920 | ₩18,980 | ₩18,169 | ₩18,357 | -2.98% | 62.4만 |
|---|
| 2026.05.04 | ₩19,121 | ₩19,254 | ₩18,974 | ₩19,094 | -0.14% | 29.4만 |
|---|
| 2026.05.01 | ₩19,068 | ₩19,215 | ₩18,900 | ₩19,094 | +0.14% | 22.5만 |
|---|
| 2026.04.30 | ₩18,934 | ₩19,235 | ₩18,934 | ₩19,202 | +1.42% | 34.2만 |
|---|
| 2026.04.29 | ₩19,061 | ₩19,161 | ₩18,866 | ₩19,148 | +0.46% | 22.1만 |
|---|
| 2026.04.28 | ₩19,296 | ₩19,369 | ₩18,853 | ₩18,920 | -1.95% | 34.1만 |
|---|
| 2026.04.27 | ₩19,121 | ₩19,296 | ₩19,054 | ₩19,188 | +0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩19,269 | ₩19,309 | ₩18,974 | ₩19,027 | -1.25% | 18.6만 |
|---|
| 2026.04.23 | ₩19,108 | ₩19,296 | ₩19,094 | ₩19,255 | +0.77% | 24.2만 |
|---|
| 2026.04.22 | ₩18,799 | ₩19,054 | ₩18,799 | ₩19,027 | +1.21% | 18.3만 |
|---|
| 2026.04.21 | ₩18,491 | ₩18,773 | ₩18,464 | ₩18,773 | +1.52% | 25.8만 |
|---|
| 2026.04.20 | ₩18,344 | ₩18,699 | ₩18,290 | ₩18,464 | +0.66% | 27.2만 |
|---|
| 2026.04.17 | ₩18,236 | ₩18,451 | ₩17,941 | ₩18,330 | +0.51% | 64.7만 |
|---|
| 2026.04.16 | ₩18,263 | ₩18,786 | ₩18,250 | ₩18,639 | +2.06% | 41.2만 |
|---|
| 2026.04.15 | ₩18,397 | ₩18,397 | ₩18,035 | ₩18,276 | -0.66% | 28.5만 |
|---|
| 2026.04.14 | ₩18,585 | ₩18,598 | ₩18,075 | ₩18,102 | -2.60% | 61.7만 |
|---|
| 2026.04.13 | ₩18,960 | ₩19,014 | ₩18,545 | ₩18,639 | -1.70% | 83.4만 |
|---|
| 2026.04.10 | ₩18,786 | ₩18,987 | ₩18,786 | ₩18,880 | +0.50% | 20만 |
|---|
| 2026.04.09 | ₩19,135 | ₩19,392 | ₩18,813 | ₩18,813 | -1.68% | 38.7만 |
|---|
| 2026.04.08 | ₩19,135 | ₩19,255 | ₩18,773 | ₩19,027 | -0.56% | 43.5만 |
|---|
| 2026.04.07 | ₩19,443 | ₩19,617 | ₩19,148 | ₩19,322 | -0.62% | 45.2만 |
|---|
| 2026.04.06 | ₩19,604 | ₩19,684 | ₩19,188 | ₩19,389 | -1.09% | 51.6만 |
|---|
| 2026.04.02 | ₩19,792 | ₩20,100 | ₩19,591 | ₩19,644 | -0.75% | 63.1만 |
|---|
| 2026.04.01 | ₩20,073 | ₩20,181 | ₩19,450 | ₩19,698 | -1.87% | 63.3만 |
|---|
| 2026.03.31 | ₩20,395 | ₩20,569 | ₩20,046 | ₩20,274 | -0.59% | 46.6만 |
|---|
| 2026.03.30 | ₩20,382 | ₩20,610 | ₩20,382 | ₩20,462 | +0.39% | 30.5만 |
|---|
| 2026.03.27 | ₩20,556 | ₩20,610 | ₩20,234 | ₩20,315 | -1.17% | 53.7만 |
|---|
| 2026.03.26 | ₩20,516 | ₩20,623 | ₩20,395 | ₩20,543 | +0.13% | 29.8만 |
|---|
| 2026.03.25 | ₩20,140 | ₩20,462 | ₩20,114 | ₩20,395 | +1.26% | 30.4만 |
|---|
| 2026.03.24 | ₩20,221 | ₩20,509 | ₩20,151 | ₩20,408 | +0.93% | 29.8만 |
|---|
| 2026.03.23 | ₩20,328 | ₩20,489 | ₩20,046 | ₩20,087 | -1.19% | 54.1만 |
|---|
| 2026.03.20 | ₩20,623 | ₩20,717 | ₩20,422 | ₩20,502 | -0.59% | 58.2만 |
|---|
| 2026.03.19 | ₩20,583 | ₩20,710 | ₩20,476 | ₩20,596 | +0.07% | 64.8만 |
|---|
| 2026.03.18 | ₩20,502 | ₩20,650 | ₩20,341 | ₩20,529 | +0.13% | 42.6만 |
|---|
| 2026.03.17 | ₩20,703 | ₩20,771 | ₩20,529 | ₩20,569 | -0.65% | 44.3만 |
|---|
| 2026.03.16 | ₩20,569 | ₩20,752 | ₩20,476 | ₩20,690 | +0.59% | 36.7만 |
|---|
| 2026.03.13 | ₩20,516 | ₩20,650 | ₩20,422 | ₩20,636 | +0.59% | 27.1만 |
|---|
| 2026.03.12 | ₩20,569 | ₩20,636 | ₩20,455 | ₩20,516 | -0.26% | 29.5만 |
|---|
| 2026.03.11 | ₩20,315 | ₩20,616 | ₩20,288 | ₩20,556 | +1.19% | 44.5만 |
|---|
| 2026.03.10 | ₩20,489 | ₩20,569 | ₩20,221 | ₩20,274 | -1.05% | 59.6만 |
|---|
| 2026.03.09 | ₩20,610 | ₩20,623 | ₩20,382 | ₩20,502 | -0.52% | 40만 |
|---|
| 2026.03.06 | ₩20,717 | ₩20,717 | ₩20,301 | ₩20,368 | -1.68% | 79.1만 |
|---|
| 2026.03.05 | ₩20,368 | ₩20,703 | ₩20,234 | ₩20,703 | +1.65% | 92.9만 |
|---|
| 2026.03.04 | ₩20,020 | ₩20,308 | ₩19,926 | ₩20,274 | +1.27% | 29.3만 |
|---|
| 2026.03.03 | ₩20,543 | ₩20,543 | ₩19,959 | ₩20,046 | -2.42% | 76.9만 |
|---|
| 2026.03.02 | ₩20,717 | ₩20,717 | ₩20,354 | ₩20,422 | -1.42% | 59만 |
|---|
| 2026.02.27 | ₩20,013 | ₩20,288 | ₩19,985 | ₩20,248 | +1.17% | 34.8만 |
|---|
| 2026.02.26 | ₩19,926 | ₩20,207 | ₩19,899 | ₩19,899 | -0.13% | 39.4만 |
|---|
| 2026.02.25 | ₩20,449 | ₩20,462 | ₩20,006 | ₩20,114 | -1.64% | 36.8만 |
|---|
| 2026.02.24 | ₩20,087 | ₩20,502 | ₩19,859 | ₩20,422 | +1.67% | 70.7만 |
|---|
| 2026.02.23 | ₩20,248 | ₩20,368 | ₩19,859 | ₩19,926 | -1.59% | 35만 |
|---|
| 2026.02.20 | ₩20,248 | ₩20,328 | ₩20,046 | ₩20,207 | -0.20% | 54만 |
|---|
| 2026.02.19 | ₩20,060 | ₩20,292 | ₩19,939 | ₩20,248 | +0.94% | 44.4만 |
|---|
| 2026.02.18 | ₩20,248 | ₩20,248 | ₩19,652 | ₩19,899 | -1.72% | 74.4만 |
|---|
| 2026.02.17 | ₩20,408 | ₩20,469 | ₩20,006 | ₩20,449 | +0.20% | 58.1만 |
|---|
| 2026.02.13 | ₩20,207 | ₩20,516 | ₩20,154 | ₩20,382 | +0.86% | 35.6만 |
|---|
| 2026.02.12 | ₩20,368 | ₩20,408 | ₩20,181 | ₩20,261 | -0.53% | 36.9만 |
|---|
| 2026.02.11 | ₩20,449 | ₩20,489 | ₩20,194 | ₩20,382 | -0.33% | 42.4만 |
|---|
| 2026.02.10 | ₩20,274 | ₩20,435 | ₩20,221 | ₩20,315 | +0.20% | 28.8만 |
|---|
| 2026.02.09 | ₩20,114 | ₩20,368 | ₩20,114 | ₩20,288 | +0.87% | 38.3만 |
|---|
| 2026.02.06 | ₩19,979 | ₩20,274 | ₩19,912 | ₩20,114 | +0.67% | 36.3만 |
|---|
| 2026.02.05 | ₩19,912 | ₩19,973 | ₩19,644 | ₩19,953 | +0.20% | 30.3만 |
|---|
| 2026.02.04 | ₩19,939 | ₩20,093 | ₩19,765 | ₩20,087 | +0.74% | 25만 |
|---|
| 2026.02.03 | ₩19,483 | ₩19,872 | ₩19,349 | ₩19,832 | +1.79% | 39.9만 |
|---|
| 2026.02.02 | ₩19,658 | ₩19,839 | ₩19,456 | ₩19,483 | -0.89% | 46.8만 |
|---|
| 2026.01.30 | ₩20,100 | ₩20,114 | ₩19,456 | ₩19,805 | -1.47% | 40.7만 |
|---|
| 2026.01.29 | ₩20,355 | ₩20,368 | ₩20,020 | ₩20,100 | -1.25% | 35.8만 |
|---|
| 2026.01.28 | ₩19,778 | ₩20,194 | ₩19,711 | ₩20,100 | +1.63% | 60.2만 |
|---|
| 2026.01.27 | ₩19,564 | ₩19,819 | ₩19,497 | ₩19,778 | +1.10% | 15.9만 |
|---|
| 2026.01.26 | ₩19,698 | ₩19,760 | ₩19,456 | ₩19,564 | -0.68% | 24.7만 |
|---|
| 2026.01.23 | ₩19,778 | ₩19,859 | ₩19,577 | ₩19,604 | -0.88% | 30.8만 |
|---|
| 2026.01.22 | ₩19,550 | ₩19,778 | ₩19,416 | ₩19,698 | +0.75% | 39.6만 |
|---|
| 2026.01.21 | ₩19,403 | ₩19,671 | ₩19,316 | ₩19,617 | +1.11% | 52만 |
|---|
| 2026.01.20 | ₩18,974 | ₩19,363 | ₩18,934 | ₩19,094 | +0.64% | 48.7만 |
|---|
| 2026.01.16 | ₩19,001 | ₩19,094 | ₩18,791 | ₩18,893 | -0.56% | 22.4만 |
|---|
| 2026.01.15 | ₩18,947 | ₩19,092 | ₩18,612 | ₩18,974 | +0.14% | 29.6만 |
|---|
| 2026.01.14 | ₩18,960 | ₩19,255 | ₩18,960 | ₩19,041 | +0.42% | 20.1만 |
|---|
| 2026.01.13 | ₩19,027 | ₩19,188 | ₩18,940 | ₩19,027 | 0.00% | 31.3만 |
|---|
| 2026.01.12 | ₩18,451 | ₩18,907 | ₩18,404 | ₩18,813 | +1.96% | 40.5만 |
|---|
| 2026.01.09 | ₩18,411 | ₩18,545 | ₩18,364 | ₩18,424 | +0.07% | 19.1만 |
|---|
| 2026.01.08 | ₩18,049 | ₩18,478 | ₩18,032 | ₩18,424 | +2.08% | 36.7만 |
|---|
| 2026.01.07 | ₩18,035 | ₩18,035 | ₩17,794 | ₩17,941 | -0.52% | 31.6만 |
|---|
| 2026.01.06 | ₩18,102 | ₩18,116 | ₩17,821 | ₩17,888 | -1.19% | 30.1만 |
|---|
| 2026.01.05 | ₩18,263 | ₩18,331 | ₩17,713 | ₩18,035 | -1.25% | 33.6만 |
|---|
| 2026.01.02 | ₩17,767 | ₩18,129 | ₩17,700 | ₩18,116 | +1.96% | 32.4만 |
|---|
| 2025.12.31 | ₩17,995 | ₩18,069 | ₩17,780 | ₩17,821 | -0.97% | 54.1만 |
|---|
| 2025.12.30 | ₩17,995 | ₩18,250 | ₩17,995 | ₩18,142 | +0.82% | 34.9만 |
|---|
| 2025.12.29 | ₩17,888 | ₩18,089 | ₩17,867 | ₩18,008 | +0.67% | 35.3만 |
|---|
| 2025.12.26 | ₩17,861 | ₩17,971 | ₩17,834 | ₩17,901 | +0.23% | 25.4만 |
|---|
| 2025.12.24 | ₩18,223 | ₩18,240 | ₩17,861 | ₩17,968 | -1.40% | 16.6만 |
|---|
| 2025.12.23 | ₩18,102 | ₩18,236 | ₩17,921 | ₩18,209 | +0.59% | 35만 |
|---|
| 2025.12.22 | ₩17,995 | ₩18,209 | ₩17,968 | ₩18,102 | +0.60% | 41.1만 |
|---|
| 2025.12.19 | ₩18,370 | ₩18,396 | ₩17,901 | ₩17,968 | -2.19% | 83.1만 |
|---|
| 2025.12.18 | ₩18,639 | ₩18,639 | ₩18,069 | ₩18,250 | -2.09% | 51.3만 |
|---|
| 2025.12.17 | ₩18,209 | ₩18,585 | ₩18,185 | ₩18,437 | +1.25% | 63.1만 |
|---|
| 2025.12.16 | ₩18,893 | ₩18,893 | ₩18,090 | ₩18,102 | -4.19% | 60.1만 |
|---|
| 2025.12.15 | ₩19,537 | ₩19,537 | ₩18,866 | ₩18,907 | -3.23% | 82.8만 |
|---|
| 2025.12.12 | ₩19,550 | ₩19,550 | ₩19,383 | ₩19,537 | -0.07% | 34.2만 |
|---|
| 2025.12.11 | ₩19,363 | ₩19,577 | ₩19,188 | ₩19,443 | +0.42% | 56.3만 |
|---|
| 2025.12.10 | ₩19,443 | ₩19,691 | ₩19,430 | ₩19,577 | +0.69% | 24.8만 |
|---|
| 2025.12.09 | ₩19,336 | ₩19,604 | ₩19,322 | ₩19,591 | +1.32% | 35.4만 |
|---|
| 2025.12.08 | ₩19,725 | ₩19,778 | ₩19,255 | ₩19,376 | -1.77% | 25.9만 |
|---|
| 2025.12.05 | ₩19,456 | ₩19,812 | ₩19,359 | ₩19,751 | +1.52% | 41.4만 |
|---|
| 2025.12.04 | ₩19,242 | ₩19,503 | ₩19,188 | ₩19,470 | +1.18% | 42.8만 |
|---|
| 2025.12.03 | ₩18,880 | ₩19,282 | ₩18,866 | ₩19,282 | +2.13% | 53.5만 |
|---|
| 2025.12.02 | ₩19,054 | ₩19,054 | ₩18,793 | ₩18,813 | -1.27% | 43만 |
|---|
| 2025.12.01 | ₩18,893 | ₩19,188 | ₩18,799 | ₩19,121 | +1.21% | 75.1만 |
|---|
| 2025.11.28 | ₩18,598 | ₩18,820 | ₩18,598 | ₩18,813 | +1.15% | 9.4만 |
|---|
| 2025.11.26 | ₩18,504 | ₩18,893 | ₩18,464 | ₩18,732 | +1.23% | 44.1만 |
|---|
| 2025.11.25 | ₩18,571 | ₩18,612 | ₩18,330 | ₩18,437 | -0.72% | 34.6만 |
|---|
| 2025.11.24 | ₩18,732 | ₩18,732 | ₩18,545 | ₩18,612 | -0.64% | 31.8만 |
|---|
| 2025.11.21 | ₩18,384 | ₩18,706 | ₩18,344 | ₩18,706 | +1.75% | 47.4만 |
|---|
| 2025.11.20 | ₩18,317 | ₩18,491 | ₩18,250 | ₩18,370 | +0.29% | 58만 |
|---|
| 2025.11.19 | ₩18,183 | ₩18,330 | ₩18,022 | ₩18,290 | +0.59% | 36.7만 |
|---|
| 2025.11.18 | ₩18,236 | ₩18,397 | ₩18,116 | ₩18,357 | +0.66% | 34.3만 |
|---|
| 2025.11.17 | ₩18,397 | ₩18,424 | ₩18,156 | ₩18,209 | -1.02% | 38.7만 |
|---|
| 2025.11.14 | ₩18,276 | ₩18,475 | ₩18,169 | ₩18,424 | +0.81% | 38.4만 |
|---|
| 2025.11.13 | ₩18,478 | ₩18,518 | ₩18,250 | ₩18,317 | -0.87% | 72.5만 |
|---|
| 2025.11.12 | ₩18,290 | ₩18,451 | ₩18,183 | ₩18,451 | +0.88% | 43.8만 |
|---|
| 2025.11.11 | ₩18,169 | ₩18,384 | ₩18,129 | ₩18,303 | +0.74% | 100만 |
|---|
| 2025.11.10 | ₩17,834 | ₩18,116 | ₩17,794 | ₩18,102 | +1.50% | 43.3만 |
|---|
| 2025.11.07 | ₩17,485 | ₩17,861 | ₩17,432 | ₩17,847 | +2.07% | 44만 |
|---|
| 2025.11.06 | ₩17,526 | ₩17,700 | ₩17,338 | ₩17,633 | +0.61% | 42.4만 |
|---|
| 2025.11.05 | ₩17,821 | ₩18,020 | ₩17,794 | ₩17,888 | +0.38% | 52.8만 |
|---|
| 2025.11.04 | ₩17,619 | ₩18,008 | ₩17,566 | ₩17,888 | +1.52% | 48.5만 |
|---|
| 2025.11.03 | ₩17,713 | ₩17,720 | ₩17,472 | ₩17,566 | -0.83% | 241.4만 |
|---|
| 2025.10.31 | ₩17,700 | ₩17,740 | ₩17,566 | ₩17,686 | -0.08% | 21.2만 |
|---|
| 2025.10.30 | ₩17,418 | ₩17,700 | ₩17,418 | ₩17,673 | +1.46% | 24.2만 |
|---|
| 2025.10.29 | ₩17,499 | ₩17,633 | ₩17,459 | ₩17,539 | +0.23% | 24.1만 |
|---|
| 2025.10.28 | ₩17,633 | ₩17,633 | ₩17,338 | ₩17,472 | -0.91% | 27.7만 |
|---|
| 2025.10.27 | ₩17,552 | ₩17,646 | ₩17,405 | ₩17,606 | +0.31% | 25.6만 |
|---|
| 2025.10.24 | ₩17,579 | ₩17,633 | ₩17,324 | ₩17,365 | -1.22% | 21.3만 |
|---|
| 2025.10.23 | ₩17,499 | ₩17,579 | ₩17,320 | ₩17,566 | +0.38% | 25.5만 |
|---|
| 2025.10.22 | ₩17,164 | ₩17,338 | ₩17,083 | ₩17,231 | +0.39% | 32.3만 |
|---|
| 2025.10.21 | ₩16,962 | ₩17,150 | ₩16,936 | ₩17,123 | +0.95% | 34.3만 |
|---|
| 2025.10.20 | ₩16,842 | ₩16,949 | ₩16,708 | ₩16,922 | +0.48% | 42만 |
|---|
| 2025.10.17 | ₩16,654 | ₩16,855 | ₩16,574 | ₩16,842 | +1.13% | 44.2만 |
|---|
| 2025.10.16 | ₩16,842 | ₩16,848 | ₩16,646 | ₩16,734 | -0.64% | 37만 |
|---|
| 2025.10.15 | ₩16,681 | ₩16,895 | ₩16,654 | ₩16,761 | +0.48% | 25.8만 |
|---|
| 2025.10.14 | ₩16,614 | ₩16,775 | ₩16,520 | ₩16,654 | +0.24% | 77.2만 |
|---|
| 2025.10.13 | ₩17,096 | ₩17,164 | ₩16,828 | ₩16,962 | -0.78% | 33.9만 |
|---|
| 2025.10.10 | ₩17,566 | ₩17,566 | ₩16,962 | ₩17,016 | -3.13% | 61.3만 |
|---|