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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,511 | ₩19,953 | ₩19,363 | ₩19,846 | +1.72% | 109.2만 |
| 2026.09.28–2026.10.02 | ₩19,497 | ₩19,671 | ₩19,109 | ₩19,511 | +0.07% | 176.3만 |
| 2026.09.21–2026.09.25 | ₩19,953 | ₩19,980 | ₩19,229 | ₩19,323 | -3.16% | 158.2만 |
| 2026.09.14–2026.09.18 | ₩20,027 | ₩20,368 | ₩19,658 | ₩19,859 | -0.84% | 268.8만 |
| 2026.09.08–2026.09.11 | ₩19,712 | ₩20,154 | ₩19,678 | ₩20,087 | +1.90% | 145.2만 |
| 2026.08.31–2026.09.04 | ₩19,980 | ₩20,187 | ₩19,444 | ₩19,631 | -1.74% | 113만 |
| 2026.08.24–2026.08.28 | ₩19,993 | ₩20,234 | ₩19,678 | ₩19,765 | -1.14% | 215.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,000 |
| ₩19,162 |
| ₩19,953 |
| +4.13% |
| 113만 |
| 2026.08.10–2026.08.14 | ₩19,015 | ₩19,484 | ₩18,921 | ₩19,243 | +1.20% | 246.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩20,020 | ₩20,234 | ₩18,713 | ₩18,894 | -5.62% | 373.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩19,537 | ₩20,127 | ₩19,524 | ₩20,033 | +2.54% | 148.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩19,283 | ₩19,819 | ₩19,055 | ₩19,631 | +1.81% | 175.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,680 | ₩19,765 | ₩18,666 | ₩19,176 | +2.65% | 147.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,385 | ₩18,988 | ₩17,983 | ₩18,506 | +0.66% | 145.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩18,800 | ₩18,908 | ₩18,298 | ₩18,479 | -1.71% | 106.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,626 | ₩19,042 | ₩18,385 | ₩18,894 | +1.44% | 143.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,412 | ₩18,814 | ₩18,238 | ₩18,774 | +1.97% | 146.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,666 | ₩18,841 | ₩18,171 | ₩18,720 | +0.29% | 202.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩18,224 | ₩18,908 | ₩18,104 | ₩18,613 | +2.13% | 176.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,465 | ₩18,546 | ₩17,608 | ₩18,171 | -1.60% | 185.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩18,760 | ₩19,095 | ₩18,425 | ₩18,519 | -1.29% | 131.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,862 | ₩18,800 | ₩17,702 | ₩18,774 | +5.10% | 205.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,109 | ₩19,241 | ₩17,353 | ₩17,822 | -6.73% | 300.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩19,109 | ₩19,357 | ₩18,841 | ₩19,082 | -0.14% | 138.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,331 | ₩19,296 | ₩18,278 | ₩19,015 | +3.73% | 114.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,948 | ₩19,001 | ₩17,929 | ₩18,318 | -3.32% | 279.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩19,591 | ₩19,671 | ₩18,760 | ₩18,867 | -3.69% | 199.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,368 | ₩20,596 | ₩19,437 | ₩19,631 | -3.62% | 203.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩20,315 | ₩20,610 | ₩20,033 | ₩20,301 | -0.07% | 197.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩20,556 | ₩20,757 | ₩20,328 | ₩20,489 | -0.33% | 246.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩20,596 | ₩20,636 | ₩20,208 | ₩20,623 | +0.13% | 200.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩20,703 | ₩20,703 | ₩19,913 | ₩20,355 | -1.68% | 337.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,234 | ₩20,489 | ₩19,846 | ₩20,234 | 0.00% | 216.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,395 | ₩20,455 | ₩19,639 | ₩20,194 | -0.99% | 230.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,100 | ₩20,502 | ₩20,100 | ₩20,368 | +1.33% | 181.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,645 | ₩20,261 | ₩19,336 | ₩20,100 | +2.32% | 178.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,685 | ₩20,355 | ₩19,444 | ₩19,792 | +0.54% | 177.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩18,961 | ₩19,846 | ₩18,921 | ₩19,591 | +3.32% | 171.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,439 | ₩19,243 | ₩18,392 | ₩18,881 | +2.40% | 143.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,251 | ₩18,532 | ₩17,702 | ₩18,412 | +0.88% | 151만 |
|---|
| 2025.12.29–2026.01.02 | ₩17,876 | ₩18,238 | ₩17,688 | ₩18,104 | +1.27% | 156.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,983 | ₩18,228 | ₩17,822 | ₩17,889 | -0.52% | 118.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,524 | ₩19,524 | ₩17,889 | ₩17,956 | -8.03% | 340.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,712 | ₩19,765 | ₩19,176 | ₩19,524 | -0.95% | 176.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,881 | ₩19,799 | ₩18,780 | ₩19,738 | +4.54% | 255.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,720 | ₩18,881 | ₩18,318 | ₩18,800 | +0.43% | 120만 |
|---|
| 2025.11.17–2025.11.21 | ₩18,385 | ₩18,693 | ₩18,010 | ₩18,693 | +1.68% | 215.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,822 | ₩18,506 | ₩17,782 | ₩18,412 | +3.31% | 297.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,702 | ₩18,009 | ₩17,326 | ₩17,836 | +0.76% | 429.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩17,541 | ₩17,728 | ₩17,326 | ₩17,675 | +0.76% | 122.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩16,831 | ₩17,621 | ₩16,697 | ₩17,353 | +3.11% | 155.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩17,085 | ₩17,152 | ₩16,509 | ₩16,831 | -1.49% | 218만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,554 | ₩17,554 | ₩16,951 | ₩17,005 | -3.13% | 61.3만 |
|---|