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 | ₩19,815 | ₩19,976 | ₩19,815 | ₩19,869 | +0.27% | 21.6만 |
| 2026.10.08 | ₩19,721 | ₩19,948 | ₩19,708 | ₩19,788 | +0.34% | 25만 |
| 2026.10.07 | ₩19,761 | ₩19,851 | ₩19,520 | ₩19,614 | -0.75% | 19.8만 |
| 2026.10.06 | ₩19,600 | ₩19,755 | ₩19,480 | ₩19,694 | +0.48% | 21.2만 |
| 2026.10.05 | ₩19,533 | ₩19,835 | ₩19,386 | ₩19,681 | +0.76% | 21.5만 |
| 2026.10.02 | ₩19,413 | ₩19,627 | ₩19,413 | ₩19,533 | +0.62% | 17.6만 |
| 2026.10.01 | ₩19,413 | ₩19,480 | ₩19,191 | ₩19,426 | +0.07% | 65.5만 |
| 2026.09.30 | ₩19,225 | ₩19,305 | ₩19,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,211 |
| -0.07% |
| 26.3만 |
| 2026.09.29 | ₩19,225 | ₩19,372 | ₩19,151 | ₩19,198 | -0.14% | 33.8만 |
|---|
| 2026.09.28 | ₩19,520 | ₩19,694 | ₩19,225 | ₩19,399 | -0.62% | 33.1만 |
|---|
| 2026.09.25 | ₩19,781 | ₩19,781 | ₩19,252 | ₩19,345 | -2.20% | 33.4만 |
|---|
| 2026.09.24 | ₩19,654 | ₩19,882 | ₩19,587 | ₩19,708 | +0.27% | 41.3만 |
|---|
| 2026.09.23 | ₩19,909 | ₩19,963 | ₩19,533 | ₩19,533 | -1.89% | 34.7만 |
|---|
| 2026.09.22 | ₩19,788 | ₩19,976 | ₩19,714 | ₩19,802 | +0.07% | 22.8만 |
|---|
| 2026.09.21 | ₩19,976 | ₩20,003 | ₩19,802 | ₩19,936 | -0.20% | 25.9만 |
|---|
| 2026.09.18 | ₩19,855 | ₩19,976 | ₩19,721 | ₩19,882 | +0.14% | 41.9만 |
|---|
| 2026.09.17 | ₩19,721 | ₩19,895 | ₩19,681 | ₩19,855 | +0.68% | 28.2만 |
|---|
| 2026.09.16 | ₩20,365 | ₩20,365 | ₩19,734 | ₩19,815 | -2.70% | 56.5만 |
|---|
| 2026.09.15 | ₩19,922 | ₩20,392 | ₩19,922 | ₩20,352 | +2.15% | 53.7만 |
|---|
| 2026.09.14 | ₩20,050 | ₩20,311 | ₩19,989 | ₩19,989 | -0.30% | 88.5만 |
|---|
| 2026.09.11 | ₩19,963 | ₩20,177 | ₩19,949 | ₩20,110 | +0.74% | 46.4만 |
|---|
| 2026.09.10 | ₩20,097 | ₩20,097 | ₩19,741 | ₩20,030 | -0.33% | 56.6만 |
|---|
| 2026.09.09 | ₩20,043 | ₩20,083 | ₩19,869 | ₩19,989 | -0.27% | 25.6만 |
|---|
| 2026.09.08 | ₩19,734 | ₩19,956 | ₩19,701 | ₩19,909 | +0.88% | 16.6만 |
|---|
| 2026.09.04 | ₩19,721 | ₩19,815 | ₩19,466 | ₩19,654 | -0.34% | 13.5만 |
|---|
| 2026.09.03 | ₩20,110 | ₩20,110 | ₩19,667 | ₩19,694 | -2.07% | 19만 |
|---|
| 2026.09.02 | ₩19,842 | ₩20,211 | ₩19,842 | ₩20,043 | +1.01% | 40.2만 |
|---|
| 2026.09.01 | ₩19,989 | ₩20,043 | ₩19,834 | ₩19,989 | 0.00% | 13.4만 |
|---|
| 2026.08.31 | ₩20,003 | ₩20,070 | ₩19,828 | ₩19,963 | -0.20% | 26.9만 |
|---|
| 2026.08.28 | ₩19,963 | ₩20,083 | ₩19,788 | ₩19,788 | -0.87% | 25.4만 |
|---|
| 2026.08.27 | ₩19,842 | ₩20,103 | ₩19,701 | ₩20,030 | +0.95% | 28.2만 |
|---|
| 2026.08.26 | ₩19,976 | ₩20,258 | ₩19,835 | ₩19,855 | -0.60% | 67.4만 |
|---|
| 2026.08.25 | ₩20,124 | ₩20,164 | ₩19,891 | ₩19,976 | -0.73% | 37.8만 |
|---|
| 2026.08.24 | ₩20,016 | ₩20,258 | ₩19,866 | ₩20,191 | +0.87% | 57만 |
|---|
| 2026.08.21 | ₩19,828 | ₩20,023 | ₩19,775 | ₩19,976 | +0.74% | 20.9만 |
|---|
| 2026.08.20 | ₩19,721 | ₩19,960 | ₩19,634 | ₩19,815 | +0.48% | 31.6만 |
|---|
| 2026.08.19 | ₩19,587 | ₩19,748 | ₩19,527 | ₩19,574 | -0.07% | 16.6만 |
|---|
| 2026.08.18 | ₩19,761 | ₩19,761 | ₩19,439 | ₩19,574 | -0.95% | 20.7만 |
|---|
| 2026.08.17 | ₩19,184 | ₩19,574 | ₩19,184 | ₩19,533 | +1.82% | 23.2만 |
|---|
| 2026.08.14 | ₩19,252 | ₩19,506 | ₩19,238 | ₩19,265 | +0.07% | 82.1만 |
|---|
| 2026.08.13 | ₩19,359 | ₩19,399 | ₩19,091 | ₩19,292 | -0.35% | 44.2만 |
|---|
| 2026.08.12 | ₩19,050 | ₩19,439 | ₩18,983 | ₩19,413 | +1.90% | 52.5만 |
|---|
| 2026.08.11 | ₩19,319 | ₩19,386 | ₩18,943 | ₩19,023 | -1.53% | 34만 |
|---|
| 2026.08.10 | ₩19,037 | ₩19,298 | ₩19,023 | ₩19,292 | +1.34% | 34만 |
|---|
| 2026.08.07 | ₩18,930 | ₩18,983 | ₩18,735 | ₩18,916 | -0.07% | 162.7만 |
|---|
| 2026.08.06 | ₩19,211 | ₩19,272 | ₩18,782 | ₩19,023 | -0.98% | 57.7만 |
|---|
| 2026.08.05 | ₩20,016 | ₩20,124 | ₩19,520 | ₩19,520 | -2.48% | 71.5만 |
|---|
| 2026.08.04 | ₩20,258 | ₩20,258 | ₩19,667 | ₩19,828 | -2.12% | 44.1만 |
|---|
| 2026.08.03 | ₩20,043 | ₩20,191 | ₩19,748 | ₩20,191 | +0.74% | 37.8만 |
|---|
| 2026.07.31 | ₩19,963 | ₩20,083 | ₩19,788 | ₩20,056 | +0.47% | 14.7만 |
|---|
| 2026.07.30 | ₩19,748 | ₩19,882 | ₩19,600 | ₩19,855 | +0.54% | 12.2만 |
|---|
| 2026.07.29 | ₩19,949 | ₩20,097 | ₩19,748 | ₩19,815 | -0.67% | 24.1만 |
|---|
| 2026.07.28 | ₩19,963 | ₩20,117 | ₩19,708 | ₩19,842 | -0.60% | 29.7만 |
|---|
| 2026.07.27 | ₩19,560 | ₩20,150 | ₩19,547 | ₩20,003 | +2.26% | 68.2만 |
|---|
| 2026.07.24 | ₩19,574 | ₩19,842 | ₩19,574 | ₩19,654 | +0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩19,627 | ₩19,721 | ₩19,480 | ₩19,533 | -0.48% | 34.9만 |
|---|
| 2026.07.22 | ₩19,305 | ₩19,600 | ₩19,305 | ₩19,480 | +0.90% | 54.9만 |
|---|
| 2026.07.21 | ₩19,184 | ₩19,359 | ₩19,077 | ₩19,278 | +0.49% | 36.8만 |
|---|
| 2026.07.20 | ₩19,305 | ₩19,305 | ₩19,077 | ₩19,104 | -1.04% | 19.7만 |
|---|
| 2026.07.17 | ₩19,252 | ₩19,520 | ₩19,144 | ₩19,198 | -0.28% | 29.5만 |
|---|
| 2026.07.16 | ₩19,131 | ₩19,372 | ₩19,115 | ₩19,184 | +0.28% | 22.4만 |
|---|
| 2026.07.15 | ₩19,399 | ₩19,399 | ₩18,943 | ₩19,117 | -1.45% | 21.9만 |
|---|
| 2026.07.14 | ₩19,319 | ₩19,788 | ₩18,876 | ₩19,225 | -0.49% | 34.2만 |
|---|
| 2026.07.13 | ₩18,701 | ₩19,265 | ₩18,688 | ₩19,198 | +2.65% | 39.5만 |
|---|
| 2026.07.10 | ₩18,554 | ₩18,795 | ₩18,404 | ₩18,527 | -0.14% | 12.9만 |
|---|
| 2026.07.09 | ₩18,930 | ₩18,930 | ₩18,380 | ₩18,554 | -1.98% | 22.3만 |
|---|
| 2026.07.08 | ₩18,769 | ₩19,010 | ₩18,594 | ₩19,010 | +1.29% | 44.3만 |
|---|
| 2026.07.07 | ₩18,165 | ₩18,782 | ₩18,165 | ₩18,782 | +3.40% | 18.6만 |
|---|
| 2026.07.06 | ₩18,406 | ₩18,420 | ₩18,004 | ₩18,165 | -1.31% | 47.2만 |
|---|
| 2026.07.02 | ₩18,527 | ₩18,621 | ₩18,339 | ₩18,500 | -0.14% | 29.8만 |
|---|
| 2026.07.01 | ₩18,594 | ₩18,755 | ₩18,319 | ₩18,353 | -1.30% | 22.3만 |
|---|
| 2026.06.30 | ₩18,769 | ₩18,876 | ₩18,547 | ₩18,742 | -0.14% | 35.1만 |
|---|
| 2026.06.29 | ₩18,822 | ₩18,930 | ₩18,701 | ₩18,742 | -0.43% | 19.1만 |
|---|
| 2026.06.26 | ₩18,634 | ₩18,930 | ₩18,617 | ₩18,916 | +1.51% | 24.6만 |
|---|
| 2026.06.25 | ₩18,849 | ₩18,943 | ₩18,688 | ₩18,715 | -0.71% | 30만 |
|---|
| 2026.06.24 | ₩18,836 | ₩19,010 | ₩18,601 | ₩18,997 | +0.85% | 28.4만 |
|---|
| 2026.06.23 | ₩18,406 | ₩19,064 | ₩18,406 | ₩19,023 | +3.35% | 32.3만 |
|---|
| 2026.06.22 | ₩18,648 | ₩18,722 | ₩18,406 | ₩18,594 | -0.29% | 28만 |
|---|
| 2026.06.18 | ₩18,393 | ₩18,836 | ₩18,259 | ₩18,795 | +2.19% | 65.6만 |
|---|
| 2026.06.17 | ₩18,339 | ₩18,581 | ₩18,339 | ₩18,527 | +1.02% | 20.4만 |
|---|
| 2026.06.16 | ₩18,286 | ₩18,514 | ₩18,272 | ₩18,433 | +0.81% | 23.3만 |
|---|
| 2026.06.15 | ₩18,433 | ₩18,581 | ₩18,286 | ₩18,286 | -0.80% | 37.4만 |
|---|
| 2026.06.12 | ₩18,339 | ₩18,849 | ₩18,339 | ₩18,742 | +2.19% | 27.2만 |
|---|
| 2026.06.11 | ₩18,473 | ₩18,701 | ₩18,406 | ₩18,540 | +0.36% | 26.7만 |
|---|
| 2026.06.10 | ₩18,406 | ₩18,782 | ₩18,406 | ₩18,514 | +0.58% | 36.5만 |
|---|
| 2026.06.09 | ₩18,500 | ₩18,581 | ₩18,192 | ₩18,380 | -0.65% | 64.9만 |
|---|
| 2026.06.08 | ₩18,688 | ₩18,862 | ₩18,581 | ₩18,581 | -0.57% | 47.2만 |
|---|
| 2026.06.05 | ₩18,608 | ₩18,930 | ₩18,487 | ₩18,634 | +0.14% | 43.6만 |
|---|
| 2026.06.04 | ₩18,594 | ₩18,735 | ₩18,447 | ₩18,621 | +0.14% | 24.1만 |
|---|
| 2026.06.03 | ₩18,406 | ₩18,688 | ₩18,279 | ₩18,675 | +1.46% | 29.9만 |
|---|
| 2026.06.02 | ₩18,272 | ₩18,299 | ₩18,178 | ₩18,245 | -0.15% | 44.5만 |
|---|
| 2026.06.01 | ₩18,245 | ₩18,460 | ₩18,125 | ₩18,326 | +0.44% | 34.7만 |
|---|
| 2026.05.29 | ₩17,816 | ₩18,219 | ₩17,816 | ₩18,192 | +2.11% | 30.2만 |
|---|
| 2026.05.28 | ₩17,964 | ₩17,964 | ₩17,628 | ₩17,856 | -0.60% | 48.6만 |
|---|
| 2026.05.27 | ₩18,326 | ₩18,326 | ₩17,816 | ₩17,816 | -2.78% | 61.8만 |
|---|
| 2026.05.26 | ₩18,487 | ₩18,567 | ₩18,245 | ₩18,406 | -0.44% | 44.9만 |
|---|
| 2026.05.22 | ₩18,594 | ₩18,675 | ₩18,447 | ₩18,540 | -0.29% | 18.1만 |
|---|
| 2026.05.21 | ₩18,782 | ₩18,803 | ₩18,554 | ₩18,648 | -0.71% | 23.7만 |
|---|
| 2026.05.20 | ₩18,809 | ₩19,117 | ₩18,524 | ₩18,688 | -0.64% | 36만 |
|---|
| 2026.05.19 | ₩18,809 | ₩19,037 | ₩18,664 | ₩18,997 | +1.00% | 26.8만 |
|---|
| 2026.05.18 | ₩18,782 | ₩18,909 | ₩18,634 | ₩18,862 | +0.43% | 27만 |
|---|
| 2026.05.15 | ₩18,782 | ₩18,822 | ₩18,473 | ₩18,795 | +0.07% | 26.8만 |
|---|
| 2026.05.14 | ₩18,151 | ₩18,661 | ₩18,151 | ₩18,487 | +1.85% | 48.8만 |
|---|
| 2026.05.13 | ₩18,192 | ₩18,259 | ₩18,017 | ₩18,178 | -0.07% | 25.1만 |
|---|
| 2026.05.12 | ₩18,098 | ₩18,172 | ₩17,856 | ₩18,138 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩17,883 | ₩18,138 | ₩17,722 | ₩17,950 | +0.38% | 58만 |
|---|
| 2026.05.08 | ₩17,427 | ₩17,990 | ₩17,373 | ₩17,843 | +2.39% | 53.8만 |
|---|
| 2026.05.07 | ₩18,245 | ₩18,286 | ₩17,736 | ₩17,937 | -1.69% | 98.8만 |
|---|
| 2026.05.06 | ₩18,393 | ₩18,487 | ₩18,138 | ₩18,205 | -1.02% | 55.9만 |
|---|
| 2026.05.05 | ₩18,930 | ₩18,990 | ₩18,178 | ₩18,366 | -2.98% | 62.4만 |
|---|
| 2026.05.04 | ₩19,131 | ₩19,264 | ₩18,983 | ₩19,104 | -0.14% | 29.4만 |
|---|
| 2026.05.01 | ₩19,077 | ₩19,225 | ₩18,909 | ₩19,104 | +0.14% | 22.5만 |
|---|
| 2026.04.30 | ₩18,943 | ₩19,245 | ₩18,943 | ₩19,211 | +1.42% | 34.2만 |
|---|
| 2026.04.29 | ₩19,070 | ₩19,171 | ₩18,876 | ₩19,158 | +0.46% | 22.1만 |
|---|
| 2026.04.28 | ₩19,305 | ₩19,379 | ₩18,862 | ₩18,930 | -1.95% | 34.1만 |
|---|
| 2026.04.27 | ₩19,131 | ₩19,305 | ₩19,064 | ₩19,198 | +0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩19,278 | ₩19,319 | ₩18,983 | ₩19,037 | -1.25% | 18.6만 |
|---|
| 2026.04.23 | ₩19,117 | ₩19,305 | ₩19,104 | ₩19,265 | +0.77% | 24.2만 |
|---|
| 2026.04.22 | ₩18,809 | ₩19,064 | ₩18,809 | ₩19,037 | +1.21% | 18.3만 |
|---|
| 2026.04.21 | ₩18,500 | ₩18,782 | ₩18,473 | ₩18,782 | +1.52% | 25.8만 |
|---|
| 2026.04.20 | ₩18,353 | ₩18,708 | ₩18,299 | ₩18,473 | +0.66% | 27.2만 |
|---|
| 2026.04.17 | ₩18,245 | ₩18,460 | ₩17,950 | ₩18,339 | +0.51% | 64.7만 |
|---|
| 2026.04.16 | ₩18,272 | ₩18,795 | ₩18,259 | ₩18,648 | +2.06% | 41.2만 |
|---|
| 2026.04.15 | ₩18,406 | ₩18,406 | ₩18,044 | ₩18,286 | -0.66% | 28.5만 |
|---|
| 2026.04.14 | ₩18,594 | ₩18,608 | ₩18,084 | ₩18,111 | -2.60% | 61.7만 |
|---|
| 2026.04.13 | ₩18,970 | ₩19,023 | ₩18,554 | ₩18,648 | -1.70% | 83.4만 |
|---|
| 2026.04.10 | ₩18,795 | ₩18,997 | ₩18,795 | ₩18,889 | +0.50% | 20만 |
|---|
| 2026.04.09 | ₩19,144 | ₩19,402 | ₩18,822 | ₩18,822 | -1.68% | 38.7만 |
|---|
| 2026.04.08 | ₩19,144 | ₩19,265 | ₩18,782 | ₩19,037 | -0.56% | 43.5만 |
|---|
| 2026.04.07 | ₩19,453 | ₩19,627 | ₩19,158 | ₩19,332 | -0.62% | 45.2만 |
|---|
| 2026.04.06 | ₩19,614 | ₩19,694 | ₩19,198 | ₩19,399 | -1.09% | 51.6만 |
|---|
| 2026.04.02 | ₩19,802 | ₩20,110 | ₩19,600 | ₩19,654 | -0.75% | 63.1만 |
|---|
| 2026.04.01 | ₩20,083 | ₩20,191 | ₩19,459 | ₩19,708 | -1.87% | 63.3만 |
|---|
| 2026.03.31 | ₩20,405 | ₩20,580 | ₩20,056 | ₩20,285 | -0.59% | 46.6만 |
|---|
| 2026.03.30 | ₩20,392 | ₩20,620 | ₩20,392 | ₩20,472 | +0.39% | 30.5만 |
|---|
| 2026.03.27 | ₩20,566 | ₩20,620 | ₩20,244 | ₩20,325 | -1.17% | 53.7만 |
|---|
| 2026.03.26 | ₩20,526 | ₩20,633 | ₩20,405 | ₩20,553 | +0.13% | 29.8만 |
|---|
| 2026.03.25 | ₩20,150 | ₩20,472 | ₩20,124 | ₩20,405 | +1.26% | 30.4만 |
|---|
| 2026.03.24 | ₩20,231 | ₩20,519 | ₩20,161 | ₩20,419 | +0.93% | 29.8만 |
|---|
| 2026.03.23 | ₩20,338 | ₩20,499 | ₩20,056 | ₩20,097 | -1.19% | 54.1만 |
|---|
| 2026.03.20 | ₩20,633 | ₩20,727 | ₩20,432 | ₩20,513 | -0.59% | 58.2만 |
|---|
| 2026.03.19 | ₩20,593 | ₩20,721 | ₩20,486 | ₩20,607 | +0.07% | 64.8만 |
|---|
| 2026.03.18 | ₩20,513 | ₩20,660 | ₩20,352 | ₩20,539 | +0.13% | 42.6만 |
|---|
| 2026.03.17 | ₩20,714 | ₩20,781 | ₩20,539 | ₩20,580 | -0.65% | 44.3만 |
|---|
| 2026.03.16 | ₩20,580 | ₩20,762 | ₩20,486 | ₩20,700 | +0.59% | 36.7만 |
|---|
| 2026.03.13 | ₩20,526 | ₩20,660 | ₩20,432 | ₩20,647 | +0.59% | 27.1만 |
|---|
| 2026.03.12 | ₩20,580 | ₩20,647 | ₩20,466 | ₩20,526 | -0.26% | 29.5만 |
|---|
| 2026.03.11 | ₩20,325 | ₩20,627 | ₩20,298 | ₩20,566 | +1.19% | 44.5만 |
|---|
| 2026.03.10 | ₩20,499 | ₩20,580 | ₩20,231 | ₩20,285 | -1.05% | 59.6만 |
|---|
| 2026.03.09 | ₩20,620 | ₩20,633 | ₩20,392 | ₩20,513 | -0.52% | 40만 |
|---|
| 2026.03.06 | ₩20,727 | ₩20,727 | ₩20,311 | ₩20,378 | -1.68% | 79.1만 |
|---|
| 2026.03.05 | ₩20,378 | ₩20,714 | ₩20,244 | ₩20,714 | +1.65% | 92.9만 |
|---|
| 2026.03.04 | ₩20,030 | ₩20,318 | ₩19,936 | ₩20,285 | +1.27% | 29.3만 |
|---|
| 2026.03.03 | ₩20,553 | ₩20,553 | ₩19,969 | ₩20,056 | -2.42% | 76.9만 |
|---|
| 2026.03.02 | ₩20,727 | ₩20,727 | ₩20,364 | ₩20,432 | -1.42% | 59만 |
|---|
| 2026.02.27 | ₩20,023 | ₩20,298 | ₩19,995 | ₩20,258 | +1.17% | 34.8만 |
|---|
| 2026.02.26 | ₩19,936 | ₩20,217 | ₩19,909 | ₩19,909 | -0.13% | 39.4만 |
|---|
| 2026.02.25 | ₩20,459 | ₩20,472 | ₩20,016 | ₩20,124 | -1.64% | 36.8만 |
|---|
| 2026.02.24 | ₩20,097 | ₩20,513 | ₩19,869 | ₩20,432 | +1.67% | 70.7만 |
|---|
| 2026.02.23 | ₩20,258 | ₩20,378 | ₩19,869 | ₩19,936 | -1.59% | 35만 |
|---|
| 2026.02.20 | ₩20,258 | ₩20,338 | ₩20,056 | ₩20,217 | -0.20% | 54만 |
|---|
| 2026.02.19 | ₩20,070 | ₩20,302 | ₩19,949 | ₩20,258 | +0.94% | 44.4만 |
|---|
| 2026.02.18 | ₩20,258 | ₩20,258 | ₩19,662 | ₩19,909 | -1.72% | 74.4만 |
|---|
| 2026.02.17 | ₩20,419 | ₩20,479 | ₩20,016 | ₩20,459 | +0.20% | 58.1만 |
|---|
| 2026.02.13 | ₩20,217 | ₩20,526 | ₩20,164 | ₩20,392 | +0.86% | 35.6만 |
|---|
| 2026.02.12 | ₩20,378 | ₩20,419 | ₩20,191 | ₩20,271 | -0.53% | 36.9만 |
|---|
| 2026.02.11 | ₩20,459 | ₩20,499 | ₩20,204 | ₩20,392 | -0.33% | 42.4만 |
|---|
| 2026.02.10 | ₩20,285 | ₩20,446 | ₩20,231 | ₩20,325 | +0.20% | 28.8만 |
|---|
| 2026.02.09 | ₩20,124 | ₩20,378 | ₩20,124 | ₩20,298 | +0.87% | 38.3만 |
|---|
| 2026.02.06 | ₩19,989 | ₩20,285 | ₩19,922 | ₩20,124 | +0.67% | 36.3만 |
|---|
| 2026.02.05 | ₩19,922 | ₩19,983 | ₩19,654 | ₩19,963 | +0.20% | 30.3만 |
|---|
| 2026.02.04 | ₩19,949 | ₩20,103 | ₩19,775 | ₩20,097 | +0.74% | 25만 |
|---|
| 2026.02.03 | ₩19,493 | ₩19,882 | ₩19,359 | ₩19,842 | +1.79% | 39.9만 |
|---|
| 2026.02.02 | ₩19,667 | ₩19,849 | ₩19,466 | ₩19,493 | -0.89% | 46.8만 |
|---|
| 2026.01.30 | ₩20,110 | ₩20,124 | ₩19,466 | ₩19,815 | -1.47% | 40.7만 |
|---|
| 2026.01.29 | ₩20,365 | ₩20,378 | ₩20,030 | ₩20,110 | -1.25% | 35.8만 |
|---|
| 2026.01.28 | ₩19,788 | ₩20,204 | ₩19,721 | ₩20,110 | +1.63% | 60.2만 |
|---|
| 2026.01.27 | ₩19,574 | ₩19,828 | ₩19,506 | ₩19,788 | +1.10% | 15.9만 |
|---|
| 2026.01.26 | ₩19,708 | ₩19,769 | ₩19,466 | ₩19,574 | -0.68% | 24.7만 |
|---|
| 2026.01.23 | ₩19,788 | ₩19,869 | ₩19,587 | ₩19,614 | -0.88% | 30.8만 |
|---|
| 2026.01.22 | ₩19,560 | ₩19,788 | ₩19,426 | ₩19,708 | +0.75% | 39.6만 |
|---|
| 2026.01.21 | ₩19,413 | ₩19,681 | ₩19,325 | ₩19,627 | +1.11% | 52만 |
|---|
| 2026.01.20 | ₩18,983 | ₩19,372 | ₩18,943 | ₩19,104 | +0.64% | 48.7만 |
|---|
| 2026.01.16 | ₩19,010 | ₩19,104 | ₩18,801 | ₩18,903 | -0.56% | 22.4만 |
|---|
| 2026.01.15 | ₩18,956 | ₩19,101 | ₩18,621 | ₩18,983 | +0.14% | 29.6만 |
|---|
| 2026.01.14 | ₩18,970 | ₩19,265 | ₩18,970 | ₩19,050 | +0.42% | 20.1만 |
|---|
| 2026.01.13 | ₩19,037 | ₩19,198 | ₩18,950 | ₩19,037 | 0.00% | 31.3만 |
|---|
| 2026.01.12 | ₩18,460 | ₩18,916 | ₩18,413 | ₩18,822 | +1.96% | 40.5만 |
|---|
| 2026.01.09 | ₩18,420 | ₩18,554 | ₩18,373 | ₩18,433 | +0.07% | 19.1만 |
|---|
| 2026.01.08 | ₩18,058 | ₩18,487 | ₩18,041 | ₩18,433 | +2.08% | 36.7만 |
|---|
| 2026.01.07 | ₩18,044 | ₩18,044 | ₩17,803 | ₩17,950 | -0.52% | 31.6만 |
|---|
| 2026.01.06 | ₩18,111 | ₩18,125 | ₩17,829 | ₩17,897 | -1.19% | 30.1만 |
|---|
| 2026.01.05 | ₩18,272 | ₩18,341 | ₩17,722 | ₩18,044 | -1.25% | 33.6만 |
|---|
| 2026.01.02 | ₩17,776 | ₩18,138 | ₩17,709 | ₩18,125 | +1.96% | 32.4만 |
|---|
| 2025.12.31 | ₩18,004 | ₩18,078 | ₩17,789 | ₩17,829 | -0.97% | 54.1만 |
|---|
| 2025.12.30 | ₩18,004 | ₩18,259 | ₩18,004 | ₩18,151 | +0.82% | 34.9만 |
|---|
| 2025.12.29 | ₩17,897 | ₩18,098 | ₩17,876 | ₩18,017 | +0.67% | 35.3만 |
|---|
| 2025.12.26 | ₩17,870 | ₩17,980 | ₩17,843 | ₩17,910 | +0.23% | 25.4만 |
|---|
| 2025.12.24 | ₩18,232 | ₩18,249 | ₩17,870 | ₩17,977 | -1.40% | 16.6만 |
|---|
| 2025.12.23 | ₩18,111 | ₩18,245 | ₩17,930 | ₩18,219 | +0.59% | 35만 |
|---|
| 2025.12.22 | ₩18,004 | ₩18,219 | ₩17,977 | ₩18,111 | +0.60% | 41.1만 |
|---|
| 2025.12.19 | ₩18,380 | ₩18,405 | ₩17,910 | ₩17,977 | -2.19% | 83.1만 |
|---|
| 2025.12.18 | ₩18,648 | ₩18,648 | ₩18,078 | ₩18,259 | -2.09% | 51.3만 |
|---|
| 2025.12.17 | ₩18,219 | ₩18,594 | ₩18,194 | ₩18,447 | +1.25% | 63.1만 |
|---|
| 2025.12.16 | ₩18,903 | ₩18,903 | ₩18,099 | ₩18,111 | -4.19% | 60.1만 |
|---|
| 2025.12.15 | ₩19,547 | ₩19,547 | ₩18,876 | ₩18,916 | -3.23% | 82.8만 |
|---|
| 2025.12.12 | ₩19,560 | ₩19,560 | ₩19,392 | ₩19,547 | -0.07% | 34.2만 |
|---|
| 2025.12.11 | ₩19,372 | ₩19,587 | ₩19,198 | ₩19,453 | +0.42% | 56.3만 |
|---|
| 2025.12.10 | ₩19,453 | ₩19,701 | ₩19,439 | ₩19,587 | +0.69% | 24.8만 |
|---|
| 2025.12.09 | ₩19,345 | ₩19,614 | ₩19,332 | ₩19,600 | +1.32% | 35.4만 |
|---|
| 2025.12.08 | ₩19,734 | ₩19,788 | ₩19,265 | ₩19,386 | -1.77% | 25.9만 |
|---|
| 2025.12.05 | ₩19,466 | ₩19,822 | ₩19,368 | ₩19,761 | +1.52% | 41.4만 |
|---|
| 2025.12.04 | ₩19,252 | ₩19,513 | ₩19,198 | ₩19,480 | +1.18% | 42.8만 |
|---|
| 2025.12.03 | ₩18,889 | ₩19,292 | ₩18,876 | ₩19,292 | +2.13% | 53.5만 |
|---|
| 2025.12.02 | ₩19,064 | ₩19,064 | ₩18,802 | ₩18,822 | -1.27% | 43만 |
|---|
| 2025.12.01 | ₩18,903 | ₩19,198 | ₩18,809 | ₩19,131 | +1.21% | 75.1만 |
|---|
| 2025.11.28 | ₩18,608 | ₩18,829 | ₩18,608 | ₩18,822 | +1.15% | 9.4만 |
|---|
| 2025.11.26 | ₩18,514 | ₩18,903 | ₩18,473 | ₩18,742 | +1.23% | 44.1만 |
|---|
| 2025.11.25 | ₩18,581 | ₩18,621 | ₩18,339 | ₩18,447 | -0.72% | 34.6만 |
|---|
| 2025.11.24 | ₩18,742 | ₩18,742 | ₩18,554 | ₩18,621 | -0.64% | 31.8만 |
|---|
| 2025.11.21 | ₩18,393 | ₩18,715 | ₩18,353 | ₩18,715 | +1.75% | 47.4만 |
|---|
| 2025.11.20 | ₩18,326 | ₩18,500 | ₩18,259 | ₩18,380 | +0.29% | 58만 |
|---|
| 2025.11.19 | ₩18,192 | ₩18,339 | ₩18,031 | ₩18,299 | +0.59% | 36.7만 |
|---|
| 2025.11.18 | ₩18,245 | ₩18,406 | ₩18,125 | ₩18,366 | +0.66% | 34.3만 |
|---|
| 2025.11.17 | ₩18,406 | ₩18,433 | ₩18,165 | ₩18,219 | -1.02% | 38.7만 |
|---|
| 2025.11.14 | ₩18,286 | ₩18,484 | ₩18,178 | ₩18,433 | +0.81% | 38.4만 |
|---|
| 2025.11.13 | ₩18,487 | ₩18,527 | ₩18,259 | ₩18,326 | -0.87% | 72.5만 |
|---|
| 2025.11.12 | ₩18,299 | ₩18,460 | ₩18,192 | ₩18,460 | +0.88% | 43.8만 |
|---|
| 2025.11.11 | ₩18,178 | ₩18,393 | ₩18,138 | ₩18,312 | +0.74% | 100만 |
|---|
| 2025.11.10 | ₩17,843 | ₩18,125 | ₩17,803 | ₩18,111 | +1.50% | 43.3만 |
|---|
| 2025.11.07 | ₩17,494 | ₩17,870 | ₩17,440 | ₩17,856 | +2.07% | 44만 |
|---|
| 2025.11.06 | ₩17,534 | ₩17,709 | ₩17,347 | ₩17,642 | +0.61% | 42.4만 |
|---|
| 2025.11.05 | ₩17,829 | ₩18,029 | ₩17,803 | ₩17,897 | +0.38% | 52.8만 |
|---|
| 2025.11.04 | ₩17,628 | ₩18,017 | ₩17,575 | ₩17,897 | +1.52% | 48.5만 |
|---|
| 2025.11.03 | ₩17,722 | ₩17,729 | ₩17,481 | ₩17,575 | -0.83% | 241.4만 |
|---|
| 2025.10.31 | ₩17,709 | ₩17,749 | ₩17,575 | ₩17,695 | -0.08% | 21.2만 |
|---|
| 2025.10.30 | ₩17,427 | ₩17,709 | ₩17,427 | ₩17,682 | +1.46% | 24.2만 |
|---|
| 2025.10.29 | ₩17,507 | ₩17,642 | ₩17,467 | ₩17,548 | +0.23% | 24.1만 |
|---|
| 2025.10.28 | ₩17,642 | ₩17,642 | ₩17,347 | ₩17,481 | -0.91% | 27.7만 |
|---|
| 2025.10.27 | ₩17,561 | ₩17,655 | ₩17,414 | ₩17,615 | +0.31% | 25.6만 |
|---|
| 2025.10.24 | ₩17,588 | ₩17,642 | ₩17,333 | ₩17,373 | -1.22% | 21.3만 |
|---|
| 2025.10.23 | ₩17,507 | ₩17,588 | ₩17,329 | ₩17,575 | +0.38% | 25.5만 |
|---|
| 2025.10.22 | ₩17,172 | ₩17,347 | ₩17,092 | ₩17,239 | +0.39% | 32.3만 |
|---|
| 2025.10.21 | ₩16,971 | ₩17,159 | ₩16,944 | ₩17,132 | +0.95% | 34.3만 |
|---|
| 2025.10.20 | ₩16,850 | ₩16,957 | ₩16,716 | ₩16,931 | +0.48% | 42만 |
|---|
| 2025.10.17 | ₩16,662 | ₩16,864 | ₩16,582 | ₩16,850 | +1.13% | 44.2만 |
|---|
| 2025.10.16 | ₩16,850 | ₩16,857 | ₩16,654 | ₩16,743 | -0.64% | 37만 |
|---|
| 2025.10.15 | ₩16,689 | ₩16,904 | ₩16,662 | ₩16,770 | +0.48% | 25.8만 |
|---|
| 2025.10.14 | ₩16,622 | ₩16,783 | ₩16,528 | ₩16,662 | +0.24% | 77.2만 |
|---|
| 2025.10.13 | ₩17,105 | ₩17,172 | ₩16,837 | ₩16,971 | -0.78% | 33.9만 |
|---|
| 2025.10.10 | ₩17,575 | ₩17,575 | ₩16,971 | ₩17,025 | -3.13% | 61.3만 |
|---|