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 | ₩19,819 | ₩19,980 | ₩19,819 | ₩19,873 | +0.27% | 21.6만 |
| 2026.10.08 | ₩19,725 | ₩19,952 | ₩19,712 | ₩19,793 | +0.34% | 25만 |
| 2026.10.07 | ₩19,766 | ₩19,856 | ₩19,524 | ₩19,618 | -0.75% | 19.8만 |
| 2026.10.06 | ₩19,605 | ₩19,759 | ₩19,484 | ₩19,699 | +0.48% | 21.2만 |
| 2026.10.05 | ₩19,538 | ₩19,840 | ₩19,390 | ₩19,685 | +0.76% | 21.5만 |
| 2026.10.02 | ₩19,417 | ₩19,632 | ₩19,417 | ₩19,538 | +0.62% | 17.6만 |
| 2026.10.01 | ₩19,417 | ₩19,484 | ₩19,195 | ₩19,430 | +0.07% | 65.5만 |
| 2026.09.30 | ₩19,229 | ₩19,310 | ₩19,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,216 |
| -0.07% |
| 26.3만 |
| 2026.09.29 | ₩19,229 | ₩19,377 | ₩19,155 | ₩19,202 | -0.14% | 33.8만 |
|---|
| 2026.09.28 | ₩19,524 | ₩19,699 | ₩19,229 | ₩19,403 | -0.62% | 33.1만 |
|---|
| 2026.09.25 | ₩19,786 | ₩19,786 | ₩19,256 | ₩19,350 | -2.20% | 33.4만 |
|---|
| 2026.09.24 | ₩19,658 | ₩19,887 | ₩19,591 | ₩19,712 | +0.27% | 41.3만 |
|---|
| 2026.09.23 | ₩19,913 | ₩19,967 | ₩19,538 | ₩19,538 | -1.89% | 34.7만 |
|---|
| 2026.09.22 | ₩19,793 | ₩19,980 | ₩19,719 | ₩19,806 | +0.07% | 22.8만 |
|---|
| 2026.09.21 | ₩19,980 | ₩20,007 | ₩19,806 | ₩19,940 | -0.20% | 25.9만 |
|---|
| 2026.09.18 | ₩19,860 | ₩19,980 | ₩19,725 | ₩19,887 | +0.14% | 41.9만 |
|---|
| 2026.09.17 | ₩19,725 | ₩19,900 | ₩19,685 | ₩19,860 | +0.68% | 28.2만 |
|---|
| 2026.09.16 | ₩20,370 | ₩20,370 | ₩19,739 | ₩19,819 | -2.70% | 56.5만 |
|---|
| 2026.09.15 | ₩19,927 | ₩20,396 | ₩19,927 | ₩20,356 | +2.15% | 53.7만 |
|---|
| 2026.09.14 | ₩20,054 | ₩20,316 | ₩19,994 | ₩19,994 | -0.30% | 88.5만 |
|---|
| 2026.09.11 | ₩19,967 | ₩20,182 | ₩19,954 | ₩20,115 | +0.74% | 46.4만 |
|---|
| 2026.09.10 | ₩20,101 | ₩20,101 | ₩19,746 | ₩20,034 | -0.33% | 56.6만 |
|---|
| 2026.09.09 | ₩20,048 | ₩20,088 | ₩19,873 | ₩19,994 | -0.27% | 25.6만 |
|---|
| 2026.09.08 | ₩19,739 | ₩19,960 | ₩19,705 | ₩19,913 | +0.88% | 16.6만 |
|---|
| 2026.09.04 | ₩19,725 | ₩19,819 | ₩19,471 | ₩19,658 | -0.34% | 13.5만 |
|---|
| 2026.09.03 | ₩20,115 | ₩20,115 | ₩19,672 | ₩19,699 | -2.07% | 19만 |
|---|
| 2026.09.02 | ₩19,846 | ₩20,215 | ₩19,846 | ₩20,048 | +1.01% | 40.2만 |
|---|
| 2026.09.01 | ₩19,994 | ₩20,048 | ₩19,838 | ₩19,994 | 0.00% | 13.4만 |
|---|
| 2026.08.31 | ₩20,007 | ₩20,074 | ₩19,833 | ₩19,967 | -0.20% | 26.9만 |
|---|
| 2026.08.28 | ₩19,967 | ₩20,088 | ₩19,793 | ₩19,793 | -0.87% | 25.4만 |
|---|
| 2026.08.27 | ₩19,846 | ₩20,108 | ₩19,705 | ₩20,034 | +0.95% | 28.2만 |
|---|
| 2026.08.26 | ₩19,980 | ₩20,262 | ₩19,840 | ₩19,860 | -0.60% | 67.4만 |
|---|
| 2026.08.25 | ₩20,128 | ₩20,168 | ₩19,896 | ₩19,980 | -0.73% | 37.8만 |
|---|
| 2026.08.24 | ₩20,021 | ₩20,262 | ₩19,870 | ₩20,195 | +0.87% | 57만 |
|---|
| 2026.08.21 | ₩19,833 | ₩20,027 | ₩19,779 | ₩19,980 | +0.74% | 20.9만 |
|---|
| 2026.08.20 | ₩19,725 | ₩19,964 | ₩19,638 | ₩19,819 | +0.48% | 31.6만 |
|---|
| 2026.08.19 | ₩19,591 | ₩19,752 | ₩19,531 | ₩19,578 | -0.07% | 16.6만 |
|---|
| 2026.08.18 | ₩19,766 | ₩19,766 | ₩19,444 | ₩19,578 | -0.95% | 20.7만 |
|---|
| 2026.08.17 | ₩19,189 | ₩19,578 | ₩19,189 | ₩19,538 | +1.82% | 23.2만 |
|---|
| 2026.08.14 | ₩19,256 | ₩19,511 | ₩19,242 | ₩19,269 | +0.07% | 82.1만 |
|---|
| 2026.08.13 | ₩19,363 | ₩19,403 | ₩19,095 | ₩19,296 | -0.35% | 44.2만 |
|---|
| 2026.08.12 | ₩19,055 | ₩19,444 | ₩18,987 | ₩19,417 | +1.90% | 52.5만 |
|---|
| 2026.08.11 | ₩19,323 | ₩19,390 | ₩18,947 | ₩19,028 | -1.53% | 34만 |
|---|
| 2026.08.10 | ₩19,041 | ₩19,303 | ₩19,028 | ₩19,296 | +1.34% | 34만 |
|---|
| 2026.08.07 | ₩18,934 | ₩18,987 | ₩18,739 | ₩18,920 | -0.07% | 162.7만 |
|---|
| 2026.08.06 | ₩19,216 | ₩19,276 | ₩18,786 | ₩19,028 | -0.98% | 57.7만 |
|---|
| 2026.08.05 | ₩20,021 | ₩20,128 | ₩19,524 | ₩19,524 | -2.48% | 71.5만 |
|---|
| 2026.08.04 | ₩20,262 | ₩20,262 | ₩19,672 | ₩19,833 | -2.12% | 44.1만 |
|---|
| 2026.08.03 | ₩20,048 | ₩20,195 | ₩19,752 | ₩20,195 | +0.74% | 37.8만 |
|---|
| 2026.07.31 | ₩19,967 | ₩20,088 | ₩19,793 | ₩20,061 | +0.47% | 14.7만 |
|---|
| 2026.07.30 | ₩19,752 | ₩19,887 | ₩19,605 | ₩19,860 | +0.54% | 12.2만 |
|---|
| 2026.07.29 | ₩19,954 | ₩20,101 | ₩19,752 | ₩19,819 | -0.67% | 24.1만 |
|---|
| 2026.07.28 | ₩19,967 | ₩20,121 | ₩19,712 | ₩19,846 | -0.60% | 29.7만 |
|---|
| 2026.07.27 | ₩19,564 | ₩20,155 | ₩19,551 | ₩20,007 | +2.26% | 68.2만 |
|---|
| 2026.07.24 | ₩19,578 | ₩19,846 | ₩19,578 | ₩19,658 | +0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩19,632 | ₩19,725 | ₩19,484 | ₩19,538 | -0.48% | 34.9만 |
|---|
| 2026.07.22 | ₩19,310 | ₩19,605 | ₩19,310 | ₩19,484 | +0.90% | 54.9만 |
|---|
| 2026.07.21 | ₩19,189 | ₩19,363 | ₩19,081 | ₩19,283 | +0.49% | 36.8만 |
|---|
| 2026.07.20 | ₩19,310 | ₩19,310 | ₩19,081 | ₩19,108 | -1.04% | 19.7만 |
|---|
| 2026.07.17 | ₩19,256 | ₩19,524 | ₩19,148 | ₩19,202 | -0.28% | 29.5만 |
|---|
| 2026.07.16 | ₩19,135 | ₩19,377 | ₩19,119 | ₩19,189 | +0.28% | 22.4만 |
|---|
| 2026.07.15 | ₩19,403 | ₩19,403 | ₩18,947 | ₩19,122 | -1.45% | 21.9만 |
|---|
| 2026.07.14 | ₩19,323 | ₩19,793 | ₩18,880 | ₩19,229 | -0.49% | 34.2만 |
|---|
| 2026.07.13 | ₩18,706 | ₩19,269 | ₩18,692 | ₩19,202 | +2.65% | 39.5만 |
|---|
| 2026.07.10 | ₩18,558 | ₩18,800 | ₩18,408 | ₩18,531 | -0.14% | 12.9만 |
|---|
| 2026.07.09 | ₩18,934 | ₩18,934 | ₩18,384 | ₩18,558 | -1.98% | 22.3만 |
|---|
| 2026.07.08 | ₩18,773 | ₩19,014 | ₩18,598 | ₩19,014 | +1.29% | 44.3만 |
|---|
| 2026.07.07 | ₩18,169 | ₩18,786 | ₩18,169 | ₩18,786 | +3.40% | 18.6만 |
|---|
| 2026.07.06 | ₩18,410 | ₩18,424 | ₩18,008 | ₩18,169 | -1.31% | 47.2만 |
|---|
| 2026.07.02 | ₩18,531 | ₩18,625 | ₩18,343 | ₩18,504 | -0.14% | 29.8만 |
|---|
| 2026.07.01 | ₩18,598 | ₩18,759 | ₩18,323 | ₩18,357 | -1.30% | 22.3만 |
|---|
| 2026.06.30 | ₩18,773 | ₩18,880 | ₩18,551 | ₩18,746 | -0.14% | 35.1만 |
|---|
| 2026.06.29 | ₩18,826 | ₩18,934 | ₩18,706 | ₩18,746 | -0.43% | 19.1만 |
|---|
| 2026.06.26 | ₩18,639 | ₩18,934 | ₩18,621 | ₩18,920 | +1.51% | 24.6만 |
|---|
| 2026.06.25 | ₩18,853 | ₩18,947 | ₩18,692 | ₩18,719 | -0.71% | 30만 |
|---|
| 2026.06.24 | ₩18,840 | ₩19,014 | ₩18,605 | ₩19,001 | +0.85% | 28.4만 |
|---|
| 2026.06.23 | ₩18,410 | ₩19,068 | ₩18,410 | ₩19,028 | +3.35% | 32.3만 |
|---|
| 2026.06.22 | ₩18,652 | ₩18,726 | ₩18,410 | ₩18,598 | -0.29% | 28만 |
|---|
| 2026.06.18 | ₩18,397 | ₩18,840 | ₩18,263 | ₩18,800 | +2.19% | 65.6만 |
|---|
| 2026.06.17 | ₩18,343 | ₩18,585 | ₩18,343 | ₩18,531 | +1.02% | 20.4만 |
|---|
| 2026.06.16 | ₩18,290 | ₩18,518 | ₩18,276 | ₩18,437 | +0.81% | 23.3만 |
|---|
| 2026.06.15 | ₩18,437 | ₩18,585 | ₩18,290 | ₩18,290 | -0.80% | 37.4만 |
|---|
| 2026.06.12 | ₩18,343 | ₩18,853 | ₩18,343 | ₩18,746 | +2.19% | 27.2만 |
|---|
| 2026.06.11 | ₩18,478 | ₩18,706 | ₩18,410 | ₩18,545 | +0.36% | 26.7만 |
|---|
| 2026.06.10 | ₩18,410 | ₩18,786 | ₩18,410 | ₩18,518 | +0.58% | 36.5만 |
|---|
| 2026.06.09 | ₩18,504 | ₩18,585 | ₩18,196 | ₩18,384 | -0.65% | 64.9만 |
|---|
| 2026.06.08 | ₩18,692 | ₩18,867 | ₩18,585 | ₩18,585 | -0.57% | 47.2만 |
|---|
| 2026.06.05 | ₩18,612 | ₩18,934 | ₩18,491 | ₩18,639 | +0.14% | 43.6만 |
|---|
| 2026.06.04 | ₩18,598 | ₩18,739 | ₩18,451 | ₩18,625 | +0.14% | 24.1만 |
|---|
| 2026.06.03 | ₩18,410 | ₩18,692 | ₩18,283 | ₩18,679 | +1.46% | 29.9만 |
|---|
| 2026.06.02 | ₩18,276 | ₩18,303 | ₩18,182 | ₩18,249 | -0.15% | 44.5만 |
|---|
| 2026.06.01 | ₩18,249 | ₩18,464 | ₩18,129 | ₩18,330 | +0.44% | 34.7만 |
|---|
| 2026.05.29 | ₩17,820 | ₩18,223 | ₩17,820 | ₩18,196 | +2.11% | 30.2만 |
|---|
| 2026.05.28 | ₩17,968 | ₩17,968 | ₩17,632 | ₩17,860 | -0.60% | 48.6만 |
|---|
| 2026.05.27 | ₩18,330 | ₩18,330 | ₩17,820 | ₩17,820 | -2.78% | 61.8만 |
|---|
| 2026.05.26 | ₩18,491 | ₩18,571 | ₩18,249 | ₩18,410 | -0.44% | 44.9만 |
|---|
| 2026.05.22 | ₩18,598 | ₩18,679 | ₩18,451 | ₩18,545 | -0.29% | 18.1만 |
|---|
| 2026.05.21 | ₩18,786 | ₩18,808 | ₩18,558 | ₩18,652 | -0.71% | 23.7만 |
|---|
| 2026.05.20 | ₩18,813 | ₩19,122 | ₩18,529 | ₩18,692 | -0.64% | 36만 |
|---|
| 2026.05.19 | ₩18,813 | ₩19,041 | ₩18,668 | ₩19,001 | +1.00% | 26.8만 |
|---|
| 2026.05.18 | ₩18,786 | ₩18,914 | ₩18,639 | ₩18,867 | +0.43% | 27만 |
|---|
| 2026.05.15 | ₩18,786 | ₩18,826 | ₩18,478 | ₩18,800 | +0.07% | 26.8만 |
|---|
| 2026.05.14 | ₩18,156 | ₩18,665 | ₩18,156 | ₩18,491 | +1.85% | 48.8만 |
|---|
| 2026.05.13 | ₩18,196 | ₩18,263 | ₩18,021 | ₩18,182 | -0.07% | 25.1만 |
|---|
| 2026.05.12 | ₩18,102 | ₩18,176 | ₩17,860 | ₩18,142 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩17,887 | ₩18,142 | ₩17,726 | ₩17,954 | +0.38% | 58만 |
|---|
| 2026.05.08 | ₩17,431 | ₩17,994 | ₩17,377 | ₩17,847 | +2.39% | 53.8만 |
|---|
| 2026.05.07 | ₩18,249 | ₩18,290 | ₩17,740 | ₩17,941 | -1.69% | 98.8만 |
|---|
| 2026.05.06 | ₩18,397 | ₩18,491 | ₩18,142 | ₩18,209 | -1.02% | 55.9만 |
|---|
| 2026.05.05 | ₩18,934 | ₩18,994 | ₩18,182 | ₩18,370 | -2.98% | 62.4만 |
|---|
| 2026.05.04 | ₩19,135 | ₩19,268 | ₩18,987 | ₩19,108 | -0.14% | 29.4만 |
|---|
| 2026.05.01 | ₩19,081 | ₩19,229 | ₩18,914 | ₩19,108 | +0.14% | 22.5만 |
|---|
| 2026.04.30 | ₩18,947 | ₩19,249 | ₩18,947 | ₩19,216 | +1.42% | 34.2만 |
|---|
| 2026.04.29 | ₩19,075 | ₩19,175 | ₩18,880 | ₩19,162 | +0.46% | 22.1만 |
|---|
| 2026.04.28 | ₩19,310 | ₩19,383 | ₩18,867 | ₩18,934 | -1.95% | 34.1만 |
|---|
| 2026.04.27 | ₩19,135 | ₩19,310 | ₩19,068 | ₩19,202 | +0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩19,283 | ₩19,323 | ₩18,987 | ₩19,041 | -1.25% | 18.6만 |
|---|
| 2026.04.23 | ₩19,122 | ₩19,310 | ₩19,108 | ₩19,269 | +0.77% | 24.2만 |
|---|
| 2026.04.22 | ₩18,813 | ₩19,068 | ₩18,813 | ₩19,041 | +1.21% | 18.3만 |
|---|
| 2026.04.21 | ₩18,504 | ₩18,786 | ₩18,478 | ₩18,786 | +1.52% | 25.8만 |
|---|
| 2026.04.20 | ₩18,357 | ₩18,712 | ₩18,303 | ₩18,478 | +0.66% | 27.2만 |
|---|
| 2026.04.17 | ₩18,249 | ₩18,464 | ₩17,954 | ₩18,343 | +0.51% | 64.7만 |
|---|
| 2026.04.16 | ₩18,276 | ₩18,800 | ₩18,263 | ₩18,652 | +2.06% | 41.2만 |
|---|
| 2026.04.15 | ₩18,410 | ₩18,410 | ₩18,048 | ₩18,290 | -0.66% | 28.5만 |
|---|
| 2026.04.14 | ₩18,598 | ₩18,612 | ₩18,088 | ₩18,115 | -2.60% | 61.7만 |
|---|
| 2026.04.13 | ₩18,974 | ₩19,028 | ₩18,558 | ₩18,652 | -1.70% | 83.4만 |
|---|
| 2026.04.10 | ₩18,800 | ₩19,001 | ₩18,800 | ₩18,894 | +0.50% | 20만 |
|---|
| 2026.04.09 | ₩19,148 | ₩19,406 | ₩18,826 | ₩18,826 | -1.68% | 38.7만 |
|---|
| 2026.04.08 | ₩19,148 | ₩19,269 | ₩18,786 | ₩19,041 | -0.56% | 43.5만 |
|---|
| 2026.04.07 | ₩19,457 | ₩19,632 | ₩19,162 | ₩19,336 | -0.62% | 45.2만 |
|---|
| 2026.04.06 | ₩19,618 | ₩19,699 | ₩19,202 | ₩19,403 | -1.09% | 51.6만 |
|---|
| 2026.04.02 | ₩19,806 | ₩20,115 | ₩19,605 | ₩19,658 | -0.75% | 63.1만 |
|---|
| 2026.04.01 | ₩20,088 | ₩20,195 | ₩19,464 | ₩19,712 | -1.87% | 63.3만 |
|---|
| 2026.03.31 | ₩20,410 | ₩20,584 | ₩20,061 | ₩20,289 | -0.59% | 46.6만 |
|---|
| 2026.03.30 | ₩20,396 | ₩20,625 | ₩20,396 | ₩20,477 | +0.39% | 30.5만 |
|---|
| 2026.03.27 | ₩20,571 | ₩20,625 | ₩20,249 | ₩20,329 | -1.17% | 53.7만 |
|---|
| 2026.03.26 | ₩20,531 | ₩20,638 | ₩20,410 | ₩20,557 | +0.13% | 29.8만 |
|---|
| 2026.03.25 | ₩20,155 | ₩20,477 | ₩20,128 | ₩20,410 | +1.26% | 30.4만 |
|---|
| 2026.03.24 | ₩20,235 | ₩20,524 | ₩20,166 | ₩20,423 | +0.93% | 29.8만 |
|---|
| 2026.03.23 | ₩20,343 | ₩20,504 | ₩20,061 | ₩20,101 | -1.19% | 54.1만 |
|---|
| 2026.03.20 | ₩20,638 | ₩20,732 | ₩20,437 | ₩20,517 | -0.59% | 58.2만 |
|---|
| 2026.03.19 | ₩20,598 | ₩20,725 | ₩20,490 | ₩20,611 | +0.07% | 64.8만 |
|---|
| 2026.03.18 | ₩20,517 | ₩20,665 | ₩20,356 | ₩20,544 | +0.13% | 42.6만 |
|---|
| 2026.03.17 | ₩20,718 | ₩20,786 | ₩20,544 | ₩20,584 | -0.65% | 44.3만 |
|---|
| 2026.03.16 | ₩20,584 | ₩20,767 | ₩20,490 | ₩20,705 | +0.59% | 36.7만 |
|---|
| 2026.03.13 | ₩20,531 | ₩20,665 | ₩20,437 | ₩20,651 | +0.59% | 27.1만 |
|---|
| 2026.03.12 | ₩20,584 | ₩20,651 | ₩20,470 | ₩20,531 | -0.26% | 29.5만 |
|---|
| 2026.03.11 | ₩20,329 | ₩20,631 | ₩20,302 | ₩20,571 | +1.19% | 44.5만 |
|---|
| 2026.03.10 | ₩20,504 | ₩20,584 | ₩20,235 | ₩20,289 | -1.05% | 59.6만 |
|---|
| 2026.03.09 | ₩20,625 | ₩20,638 | ₩20,396 | ₩20,517 | -0.52% | 40만 |
|---|
| 2026.03.06 | ₩20,732 | ₩20,732 | ₩20,316 | ₩20,383 | -1.68% | 79.1만 |
|---|
| 2026.03.05 | ₩20,383 | ₩20,718 | ₩20,249 | ₩20,718 | +1.65% | 92.9만 |
|---|
| 2026.03.04 | ₩20,034 | ₩20,323 | ₩19,940 | ₩20,289 | +1.27% | 29.3만 |
|---|
| 2026.03.03 | ₩20,557 | ₩20,557 | ₩19,974 | ₩20,061 | -2.42% | 76.9만 |
|---|
| 2026.03.02 | ₩20,732 | ₩20,732 | ₩20,368 | ₩20,437 | -1.42% | 59만 |
|---|
| 2026.02.27 | ₩20,027 | ₩20,302 | ₩19,999 | ₩20,262 | +1.17% | 34.8만 |
|---|
| 2026.02.26 | ₩19,940 | ₩20,222 | ₩19,913 | ₩19,913 | -0.13% | 39.4만 |
|---|
| 2026.02.25 | ₩20,464 | ₩20,477 | ₩20,021 | ₩20,128 | -1.64% | 36.8만 |
|---|
| 2026.02.24 | ₩20,101 | ₩20,517 | ₩19,873 | ₩20,437 | +1.67% | 70.7만 |
|---|
| 2026.02.23 | ₩20,262 | ₩20,383 | ₩19,873 | ₩19,940 | -1.59% | 35만 |
|---|
| 2026.02.20 | ₩20,262 | ₩20,343 | ₩20,061 | ₩20,222 | -0.20% | 54만 |
|---|
| 2026.02.19 | ₩20,074 | ₩20,307 | ₩19,954 | ₩20,262 | +0.94% | 44.4만 |
|---|
| 2026.02.18 | ₩20,262 | ₩20,262 | ₩19,666 | ₩19,913 | -1.72% | 74.4만 |
|---|
| 2026.02.17 | ₩20,423 | ₩20,484 | ₩20,021 | ₩20,464 | +0.20% | 58.1만 |
|---|
| 2026.02.13 | ₩20,222 | ₩20,531 | ₩20,168 | ₩20,396 | +0.86% | 35.6만 |
|---|
| 2026.02.12 | ₩20,383 | ₩20,423 | ₩20,195 | ₩20,276 | -0.53% | 36.9만 |
|---|
| 2026.02.11 | ₩20,464 | ₩20,504 | ₩20,209 | ₩20,396 | -0.33% | 42.4만 |
|---|
| 2026.02.10 | ₩20,289 | ₩20,450 | ₩20,235 | ₩20,329 | +0.20% | 28.8만 |
|---|
| 2026.02.09 | ₩20,128 | ₩20,383 | ₩20,128 | ₩20,302 | +0.87% | 38.3만 |
|---|
| 2026.02.06 | ₩19,994 | ₩20,289 | ₩19,927 | ₩20,128 | +0.67% | 36.3만 |
|---|
| 2026.02.05 | ₩19,927 | ₩19,987 | ₩19,658 | ₩19,967 | +0.20% | 30.3만 |
|---|
| 2026.02.04 | ₩19,954 | ₩20,108 | ₩19,779 | ₩20,101 | +0.74% | 25만 |
|---|
| 2026.02.03 | ₩19,497 | ₩19,887 | ₩19,363 | ₩19,846 | +1.79% | 39.9만 |
|---|
| 2026.02.02 | ₩19,672 | ₩19,853 | ₩19,471 | ₩19,497 | -0.89% | 46.8만 |
|---|
| 2026.01.30 | ₩20,115 | ₩20,128 | ₩19,471 | ₩19,819 | -1.47% | 40.7만 |
|---|
| 2026.01.29 | ₩20,370 | ₩20,383 | ₩20,034 | ₩20,115 | -1.25% | 35.8만 |
|---|
| 2026.01.28 | ₩19,793 | ₩20,209 | ₩19,725 | ₩20,115 | +1.63% | 60.2만 |
|---|
| 2026.01.27 | ₩19,578 | ₩19,833 | ₩19,511 | ₩19,793 | +1.10% | 15.9만 |
|---|
| 2026.01.26 | ₩19,712 | ₩19,774 | ₩19,471 | ₩19,578 | -0.68% | 24.7만 |
|---|
| 2026.01.23 | ₩19,793 | ₩19,873 | ₩19,591 | ₩19,618 | -0.88% | 30.8만 |
|---|
| 2026.01.22 | ₩19,564 | ₩19,793 | ₩19,430 | ₩19,712 | +0.75% | 39.6만 |
|---|
| 2026.01.21 | ₩19,417 | ₩19,685 | ₩19,330 | ₩19,632 | +1.11% | 52만 |
|---|
| 2026.01.20 | ₩18,987 | ₩19,377 | ₩18,947 | ₩19,108 | +0.64% | 48.7만 |
|---|
| 2026.01.16 | ₩19,014 | ₩19,108 | ₩18,805 | ₩18,907 | -0.56% | 22.4만 |
|---|
| 2026.01.15 | ₩18,961 | ₩19,106 | ₩18,625 | ₩18,987 | +0.14% | 29.6만 |
|---|
| 2026.01.14 | ₩18,974 | ₩19,269 | ₩18,974 | ₩19,055 | +0.42% | 20.1만 |
|---|
| 2026.01.13 | ₩19,041 | ₩19,202 | ₩18,954 | ₩19,041 | 0.00% | 31.3만 |
|---|
| 2026.01.12 | ₩18,464 | ₩18,920 | ₩18,417 | ₩18,826 | +1.96% | 40.5만 |
|---|
| 2026.01.09 | ₩18,424 | ₩18,558 | ₩18,377 | ₩18,437 | +0.07% | 19.1만 |
|---|
| 2026.01.08 | ₩18,062 | ₩18,491 | ₩18,045 | ₩18,437 | +2.08% | 36.7만 |
|---|
| 2026.01.07 | ₩18,048 | ₩18,048 | ₩17,807 | ₩17,954 | -0.52% | 31.6만 |
|---|
| 2026.01.06 | ₩18,115 | ₩18,129 | ₩17,833 | ₩17,901 | -1.19% | 30.1만 |
|---|
| 2026.01.05 | ₩18,276 | ₩18,345 | ₩17,726 | ₩18,048 | -1.25% | 33.6만 |
|---|
| 2026.01.02 | ₩17,780 | ₩18,142 | ₩17,713 | ₩18,129 | +1.96% | 32.4만 |
|---|
| 2025.12.31 | ₩18,008 | ₩18,082 | ₩17,793 | ₩17,833 | -0.97% | 54.1만 |
|---|
| 2025.12.30 | ₩18,008 | ₩18,263 | ₩18,008 | ₩18,156 | +0.82% | 34.9만 |
|---|
| 2025.12.29 | ₩17,901 | ₩18,102 | ₩17,880 | ₩18,021 | +0.67% | 35.3만 |
|---|
| 2025.12.26 | ₩17,874 | ₩17,984 | ₩17,847 | ₩17,914 | +0.23% | 25.4만 |
|---|
| 2025.12.24 | ₩18,236 | ₩18,253 | ₩17,874 | ₩17,981 | -1.40% | 16.6만 |
|---|
| 2025.12.23 | ₩18,115 | ₩18,249 | ₩17,934 | ₩18,223 | +0.59% | 35만 |
|---|
| 2025.12.22 | ₩18,008 | ₩18,223 | ₩17,981 | ₩18,115 | +0.60% | 41.1만 |
|---|
| 2025.12.19 | ₩18,384 | ₩18,409 | ₩17,914 | ₩17,981 | -2.19% | 83.1만 |
|---|
| 2025.12.18 | ₩18,652 | ₩18,652 | ₩18,082 | ₩18,263 | -2.09% | 51.3만 |
|---|
| 2025.12.17 | ₩18,223 | ₩18,598 | ₩18,198 | ₩18,451 | +1.25% | 63.1만 |
|---|
| 2025.12.16 | ₩18,907 | ₩18,907 | ₩18,103 | ₩18,115 | -4.19% | 60.1만 |
|---|
| 2025.12.15 | ₩19,551 | ₩19,551 | ₩18,880 | ₩18,920 | -3.23% | 82.8만 |
|---|
| 2025.12.12 | ₩19,564 | ₩19,564 | ₩19,397 | ₩19,551 | -0.07% | 34.2만 |
|---|
| 2025.12.11 | ₩19,377 | ₩19,591 | ₩19,202 | ₩19,457 | +0.42% | 56.3만 |
|---|
| 2025.12.10 | ₩19,457 | ₩19,705 | ₩19,444 | ₩19,591 | +0.69% | 24.8만 |
|---|
| 2025.12.09 | ₩19,350 | ₩19,618 | ₩19,336 | ₩19,605 | +1.32% | 35.4만 |
|---|
| 2025.12.08 | ₩19,739 | ₩19,793 | ₩19,269 | ₩19,390 | -1.77% | 25.9만 |
|---|
| 2025.12.05 | ₩19,471 | ₩19,826 | ₩19,373 | ₩19,766 | +1.52% | 41.4만 |
|---|
| 2025.12.04 | ₩19,256 | ₩19,517 | ₩19,202 | ₩19,484 | +1.18% | 42.8만 |
|---|
| 2025.12.03 | ₩18,894 | ₩19,296 | ₩18,880 | ₩19,296 | +2.13% | 53.5만 |
|---|
| 2025.12.02 | ₩19,068 | ₩19,068 | ₩18,806 | ₩18,826 | -1.27% | 43만 |
|---|
| 2025.12.01 | ₩18,907 | ₩19,202 | ₩18,813 | ₩19,135 | +1.21% | 75.1만 |
|---|
| 2025.11.28 | ₩18,612 | ₩18,833 | ₩18,612 | ₩18,826 | +1.15% | 9.4만 |
|---|
| 2025.11.26 | ₩18,518 | ₩18,907 | ₩18,478 | ₩18,746 | +1.23% | 44.1만 |
|---|
| 2025.11.25 | ₩18,585 | ₩18,625 | ₩18,343 | ₩18,451 | -0.72% | 34.6만 |
|---|
| 2025.11.24 | ₩18,746 | ₩18,746 | ₩18,558 | ₩18,625 | -0.64% | 31.8만 |
|---|
| 2025.11.21 | ₩18,397 | ₩18,719 | ₩18,357 | ₩18,719 | +1.75% | 47.4만 |
|---|
| 2025.11.20 | ₩18,330 | ₩18,504 | ₩18,263 | ₩18,384 | +0.29% | 58만 |
|---|
| 2025.11.19 | ₩18,196 | ₩18,343 | ₩18,035 | ₩18,303 | +0.59% | 36.7만 |
|---|
| 2025.11.18 | ₩18,249 | ₩18,410 | ₩18,129 | ₩18,370 | +0.66% | 34.3만 |
|---|
| 2025.11.17 | ₩18,410 | ₩18,437 | ₩18,169 | ₩18,223 | -1.02% | 38.7만 |
|---|
| 2025.11.14 | ₩18,290 | ₩18,488 | ₩18,182 | ₩18,437 | +0.81% | 38.4만 |
|---|
| 2025.11.13 | ₩18,491 | ₩18,531 | ₩18,263 | ₩18,330 | -0.87% | 72.5만 |
|---|
| 2025.11.12 | ₩18,303 | ₩18,464 | ₩18,196 | ₩18,464 | +0.88% | 43.8만 |
|---|
| 2025.11.11 | ₩18,182 | ₩18,397 | ₩18,142 | ₩18,317 | +0.74% | 100만 |
|---|
| 2025.11.10 | ₩17,847 | ₩18,129 | ₩17,807 | ₩18,115 | +1.50% | 43.3만 |
|---|
| 2025.11.07 | ₩17,498 | ₩17,874 | ₩17,444 | ₩17,860 | +2.07% | 44만 |
|---|
| 2025.11.06 | ₩17,538 | ₩17,713 | ₩17,350 | ₩17,646 | +0.61% | 42.4만 |
|---|
| 2025.11.05 | ₩17,833 | ₩18,033 | ₩17,807 | ₩17,901 | +0.38% | 52.8만 |
|---|
| 2025.11.04 | ₩17,632 | ₩18,021 | ₩17,578 | ₩17,901 | +1.52% | 48.5만 |
|---|
| 2025.11.03 | ₩17,726 | ₩17,733 | ₩17,485 | ₩17,578 | -0.83% | 241.4만 |
|---|
| 2025.10.31 | ₩17,713 | ₩17,753 | ₩17,578 | ₩17,699 | -0.08% | 21.2만 |
|---|
| 2025.10.30 | ₩17,431 | ₩17,713 | ₩17,431 | ₩17,686 | +1.46% | 24.2만 |
|---|
| 2025.10.29 | ₩17,511 | ₩17,646 | ₩17,471 | ₩17,552 | +0.23% | 24.1만 |
|---|
| 2025.10.28 | ₩17,646 | ₩17,646 | ₩17,350 | ₩17,485 | -0.91% | 27.7만 |
|---|
| 2025.10.27 | ₩17,565 | ₩17,659 | ₩17,417 | ₩17,619 | +0.31% | 25.6만 |
|---|
| 2025.10.24 | ₩17,592 | ₩17,646 | ₩17,337 | ₩17,377 | -1.22% | 21.3만 |
|---|
| 2025.10.23 | ₩17,511 | ₩17,592 | ₩17,333 | ₩17,578 | +0.38% | 25.5만 |
|---|
| 2025.10.22 | ₩17,176 | ₩17,350 | ₩17,095 | ₩17,243 | +0.39% | 32.3만 |
|---|
| 2025.10.21 | ₩16,975 | ₩17,163 | ₩16,948 | ₩17,136 | +0.95% | 34.3만 |
|---|
| 2025.10.20 | ₩16,854 | ₩16,961 | ₩16,720 | ₩16,934 | +0.48% | 42만 |
|---|
| 2025.10.17 | ₩16,666 | ₩16,867 | ₩16,586 | ₩16,854 | +1.13% | 44.2만 |
|---|
| 2025.10.16 | ₩16,854 | ₩16,861 | ₩16,658 | ₩16,747 | -0.64% | 37만 |
|---|
| 2025.10.15 | ₩16,693 | ₩16,908 | ₩16,666 | ₩16,773 | +0.48% | 25.8만 |
|---|
| 2025.10.14 | ₩16,626 | ₩16,787 | ₩16,532 | ₩16,666 | +0.24% | 77.2만 |
|---|
| 2025.10.13 | ₩17,109 | ₩17,176 | ₩16,840 | ₩16,975 | -0.78% | 33.9만 |
|---|
| 2025.10.10 | ₩17,578 | ₩17,578 | ₩16,975 | ₩17,028 | -3.13% | 61.3만 |
|---|