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 | ₩19,808 | ₩19,969 | ₩19,808 | ₩19,861 | +0.27% | 21.6만 |
| 2026.10.08 | ₩19,714 | ₩19,940 | ₩19,700 | ₩19,781 | +0.34% | 25만 |
| 2026.10.07 | ₩19,754 | ₩19,844 | ₩19,513 | ₩19,606 | -0.75% | 19.8만 |
| 2026.10.06 | ₩19,593 | ₩19,747 | ₩19,472 | ₩19,687 | +0.48% | 21.2만 |
| 2026.10.05 | ₩19,526 | ₩19,828 | ₩19,378 | ₩19,673 | +0.76% | 21.5만 |
| 2026.10.02 | ₩19,405 | ₩19,620 | ₩19,405 | ₩19,526 | +0.62% | 17.6만 |
| 2026.10.01 | ₩19,405 | ₩19,472 | ₩19,184 | ₩19,419 | +0.07% | 65.5만 |
| 2026.09.30 | ₩19,218 | ₩19,298 | ₩19,124 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,204 |
| -0.07% |
| 26.3만 |
| 2026.09.29 | ₩19,218 | ₩19,365 | ₩19,144 | ₩19,191 | -0.14% | 33.8만 |
|---|
| 2026.09.28 | ₩19,513 | ₩19,687 | ₩19,218 | ₩19,392 | -0.62% | 33.1만 |
|---|
| 2026.09.25 | ₩19,774 | ₩19,774 | ₩19,244 | ₩19,338 | -2.20% | 33.4만 |
|---|
| 2026.09.24 | ₩19,647 | ₩19,875 | ₩19,580 | ₩19,700 | +0.27% | 41.3만 |
|---|
| 2026.09.23 | ₩19,901 | ₩19,955 | ₩19,526 | ₩19,526 | -1.89% | 34.7만 |
|---|
| 2026.09.22 | ₩19,781 | ₩19,969 | ₩19,707 | ₩19,794 | +0.07% | 22.8만 |
|---|
| 2026.09.21 | ₩19,969 | ₩19,995 | ₩19,794 | ₩19,928 | -0.20% | 25.9만 |
|---|
| 2026.09.18 | ₩19,848 | ₩19,969 | ₩19,714 | ₩19,875 | +0.14% | 41.9만 |
|---|
| 2026.09.17 | ₩19,714 | ₩19,888 | ₩19,673 | ₩19,848 | +0.68% | 28.2만 |
|---|
| 2026.09.16 | ₩20,357 | ₩20,357 | ₩19,727 | ₩19,808 | -2.70% | 56.5만 |
|---|
| 2026.09.15 | ₩19,915 | ₩20,384 | ₩19,915 | ₩20,344 | +2.15% | 53.7만 |
|---|
| 2026.09.14 | ₩20,042 | ₩20,304 | ₩19,982 | ₩19,982 | -0.30% | 88.5만 |
|---|
| 2026.09.11 | ₩19,955 | ₩20,170 | ₩19,942 | ₩20,103 | +0.74% | 46.4만 |
|---|
| 2026.09.10 | ₩20,089 | ₩20,089 | ₩19,734 | ₩20,022 | -0.33% | 56.6만 |
|---|
| 2026.09.09 | ₩20,036 | ₩20,076 | ₩19,861 | ₩19,982 | -0.27% | 25.6만 |
|---|
| 2026.09.08 | ₩19,727 | ₩19,948 | ₩19,694 | ₩19,901 | +0.88% | 16.6만 |
|---|
| 2026.09.04 | ₩19,714 | ₩19,808 | ₩19,459 | ₩19,647 | -0.34% | 13.5만 |
|---|
| 2026.09.03 | ₩20,103 | ₩20,103 | ₩19,660 | ₩19,687 | -2.07% | 19만 |
|---|
| 2026.09.02 | ₩19,834 | ₩20,203 | ₩19,834 | ₩20,036 | +1.01% | 40.2만 |
|---|
| 2026.09.01 | ₩19,982 | ₩20,036 | ₩19,826 | ₩19,982 | 0.00% | 13.4만 |
|---|
| 2026.08.31 | ₩19,995 | ₩20,062 | ₩19,821 | ₩19,955 | -0.20% | 26.9만 |
|---|
| 2026.08.28 | ₩19,955 | ₩20,076 | ₩19,781 | ₩19,781 | -0.87% | 25.4만 |
|---|
| 2026.08.27 | ₩19,834 | ₩20,096 | ₩19,694 | ₩20,022 | +0.95% | 28.2만 |
|---|
| 2026.08.26 | ₩19,969 | ₩20,250 | ₩19,828 | ₩19,848 | -0.60% | 67.4만 |
|---|
| 2026.08.25 | ₩20,116 | ₩20,156 | ₩19,884 | ₩19,969 | -0.73% | 37.8만 |
|---|
| 2026.08.24 | ₩20,009 | ₩20,250 | ₩19,859 | ₩20,183 | +0.87% | 57만 |
|---|
| 2026.08.21 | ₩19,821 | ₩20,015 | ₩19,767 | ₩19,969 | +0.74% | 20.9만 |
|---|
| 2026.08.20 | ₩19,714 | ₩19,952 | ₩19,627 | ₩19,808 | +0.48% | 31.6만 |
|---|
| 2026.08.19 | ₩19,580 | ₩19,741 | ₩19,519 | ₩19,566 | -0.07% | 16.6만 |
|---|
| 2026.08.18 | ₩19,754 | ₩19,754 | ₩19,432 | ₩19,566 | -0.95% | 20.7만 |
|---|
| 2026.08.17 | ₩19,177 | ₩19,566 | ₩19,177 | ₩19,526 | +1.82% | 23.2만 |
|---|
| 2026.08.14 | ₩19,244 | ₩19,499 | ₩19,231 | ₩19,258 | +0.07% | 82.1만 |
|---|
| 2026.08.13 | ₩19,352 | ₩19,392 | ₩19,083 | ₩19,285 | -0.35% | 44.2만 |
|---|
| 2026.08.12 | ₩19,043 | ₩19,432 | ₩18,976 | ₩19,405 | +1.90% | 52.5만 |
|---|
| 2026.08.11 | ₩19,311 | ₩19,378 | ₩18,936 | ₩19,016 | -1.53% | 34만 |
|---|
| 2026.08.10 | ₩19,030 | ₩19,291 | ₩19,016 | ₩19,285 | +1.34% | 34만 |
|---|
| 2026.08.07 | ₩18,922 | ₩18,976 | ₩18,728 | ₩18,909 | -0.07% | 162.7만 |
|---|
| 2026.08.06 | ₩19,204 | ₩19,264 | ₩18,775 | ₩19,016 | -0.98% | 57.7만 |
|---|
| 2026.08.05 | ₩20,009 | ₩20,116 | ₩19,513 | ₩19,513 | -2.48% | 71.5만 |
|---|
| 2026.08.04 | ₩20,250 | ₩20,250 | ₩19,660 | ₩19,821 | -2.12% | 44.1만 |
|---|
| 2026.08.03 | ₩20,036 | ₩20,183 | ₩19,741 | ₩20,183 | +0.74% | 37.8만 |
|---|
| 2026.07.31 | ₩19,955 | ₩20,076 | ₩19,781 | ₩20,049 | +0.47% | 14.7만 |
|---|
| 2026.07.30 | ₩19,741 | ₩19,875 | ₩19,593 | ₩19,848 | +0.54% | 12.2만 |
|---|
| 2026.07.29 | ₩19,942 | ₩20,089 | ₩19,741 | ₩19,808 | -0.67% | 24.1만 |
|---|
| 2026.07.28 | ₩19,955 | ₩20,109 | ₩19,700 | ₩19,834 | -0.60% | 29.7만 |
|---|
| 2026.07.27 | ₩19,553 | ₩20,143 | ₩19,539 | ₩19,995 | +2.26% | 68.2만 |
|---|
| 2026.07.24 | ₩19,566 | ₩19,834 | ₩19,566 | ₩19,647 | +0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩19,620 | ₩19,714 | ₩19,472 | ₩19,526 | -0.48% | 34.9만 |
|---|
| 2026.07.22 | ₩19,298 | ₩19,593 | ₩19,298 | ₩19,472 | +0.90% | 54.9만 |
|---|
| 2026.07.21 | ₩19,177 | ₩19,352 | ₩19,070 | ₩19,271 | +0.49% | 36.8만 |
|---|
| 2026.07.20 | ₩19,298 | ₩19,298 | ₩19,070 | ₩19,097 | -1.04% | 19.7만 |
|---|
| 2026.07.17 | ₩19,244 | ₩19,513 | ₩19,137 | ₩19,191 | -0.28% | 29.5만 |
|---|
| 2026.07.16 | ₩19,124 | ₩19,365 | ₩19,108 | ₩19,177 | +0.28% | 22.4만 |
|---|
| 2026.07.15 | ₩19,392 | ₩19,392 | ₩18,936 | ₩19,110 | -1.45% | 21.9만 |
|---|
| 2026.07.14 | ₩19,311 | ₩19,781 | ₩18,869 | ₩19,218 | -0.49% | 34.2만 |
|---|
| 2026.07.13 | ₩18,695 | ₩19,258 | ₩18,681 | ₩19,191 | +2.65% | 39.5만 |
|---|
| 2026.07.10 | ₩18,547 | ₩18,788 | ₩18,397 | ₩18,520 | -0.14% | 12.9만 |
|---|
| 2026.07.09 | ₩18,922 | ₩18,922 | ₩18,373 | ₩18,547 | -1.98% | 22.3만 |
|---|
| 2026.07.08 | ₩18,762 | ₩19,003 | ₩18,587 | ₩19,003 | +1.29% | 44.3만 |
|---|
| 2026.07.07 | ₩18,158 | ₩18,775 | ₩18,158 | ₩18,775 | +3.40% | 18.6만 |
|---|
| 2026.07.06 | ₩18,399 | ₩18,413 | ₩17,997 | ₩18,158 | -1.31% | 47.2만 |
|---|
| 2026.07.02 | ₩18,520 | ₩18,614 | ₩18,332 | ₩18,493 | -0.14% | 29.8만 |
|---|
| 2026.07.01 | ₩18,587 | ₩18,748 | ₩18,312 | ₩18,346 | -1.30% | 22.3만 |
|---|
| 2026.06.30 | ₩18,762 | ₩18,869 | ₩18,540 | ₩18,735 | -0.14% | 35.1만 |
|---|
| 2026.06.29 | ₩18,815 | ₩18,922 | ₩18,695 | ₩18,735 | -0.43% | 19.1만 |
|---|
| 2026.06.26 | ₩18,627 | ₩18,922 | ₩18,610 | ₩18,909 | +1.51% | 24.6만 |
|---|
| 2026.06.25 | ₩18,842 | ₩18,936 | ₩18,681 | ₩18,708 | -0.71% | 30만 |
|---|
| 2026.06.24 | ₩18,829 | ₩19,003 | ₩18,594 | ₩18,990 | +0.85% | 28.4만 |
|---|
| 2026.06.23 | ₩18,399 | ₩19,057 | ₩18,399 | ₩19,016 | +3.35% | 32.3만 |
|---|
| 2026.06.22 | ₩18,641 | ₩18,715 | ₩18,399 | ₩18,587 | -0.29% | 28만 |
|---|
| 2026.06.18 | ₩18,386 | ₩18,829 | ₩18,252 | ₩18,788 | +2.19% | 65.6만 |
|---|
| 2026.06.17 | ₩18,332 | ₩18,574 | ₩18,332 | ₩18,520 | +1.02% | 20.4만 |
|---|
| 2026.06.16 | ₩18,279 | ₩18,507 | ₩18,265 | ₩18,426 | +0.81% | 23.3만 |
|---|
| 2026.06.15 | ₩18,426 | ₩18,574 | ₩18,279 | ₩18,279 | -0.80% | 37.4만 |
|---|
| 2026.06.12 | ₩18,332 | ₩18,842 | ₩18,332 | ₩18,735 | +2.19% | 27.2만 |
|---|
| 2026.06.11 | ₩18,467 | ₩18,695 | ₩18,399 | ₩18,534 | +0.36% | 26.7만 |
|---|
| 2026.06.10 | ₩18,399 | ₩18,775 | ₩18,399 | ₩18,507 | +0.58% | 36.5만 |
|---|
| 2026.06.09 | ₩18,493 | ₩18,574 | ₩18,185 | ₩18,373 | -0.65% | 64.9만 |
|---|
| 2026.06.08 | ₩18,681 | ₩18,855 | ₩18,574 | ₩18,574 | -0.57% | 47.2만 |
|---|
| 2026.06.05 | ₩18,601 | ₩18,922 | ₩18,480 | ₩18,627 | +0.14% | 43.6만 |
|---|
| 2026.06.04 | ₩18,587 | ₩18,728 | ₩18,440 | ₩18,614 | +0.14% | 24.1만 |
|---|
| 2026.06.03 | ₩18,399 | ₩18,681 | ₩18,272 | ₩18,668 | +1.46% | 29.9만 |
|---|
| 2026.06.02 | ₩18,265 | ₩18,292 | ₩18,171 | ₩18,239 | -0.15% | 44.5만 |
|---|
| 2026.06.01 | ₩18,239 | ₩18,453 | ₩18,118 | ₩18,319 | +0.44% | 34.7만 |
|---|
| 2026.05.29 | ₩17,809 | ₩18,212 | ₩17,809 | ₩18,185 | +2.11% | 30.2만 |
|---|
| 2026.05.28 | ₩17,957 | ₩17,957 | ₩17,622 | ₩17,850 | -0.60% | 48.6만 |
|---|
| 2026.05.27 | ₩18,319 | ₩18,319 | ₩17,809 | ₩17,809 | -2.78% | 61.8만 |
|---|
| 2026.05.26 | ₩18,480 | ₩18,560 | ₩18,239 | ₩18,399 | -0.44% | 44.9만 |
|---|
| 2026.05.22 | ₩18,587 | ₩18,668 | ₩18,440 | ₩18,534 | -0.29% | 18.1만 |
|---|
| 2026.05.21 | ₩18,775 | ₩18,796 | ₩18,547 | ₩18,641 | -0.71% | 23.7만 |
|---|
| 2026.05.20 | ₩18,802 | ₩19,110 | ₩18,517 | ₩18,681 | -0.64% | 36만 |
|---|
| 2026.05.19 | ₩18,802 | ₩19,030 | ₩18,657 | ₩18,990 | +1.00% | 26.8만 |
|---|
| 2026.05.18 | ₩18,775 | ₩18,902 | ₩18,627 | ₩18,855 | +0.43% | 27만 |
|---|
| 2026.05.15 | ₩18,775 | ₩18,815 | ₩18,467 | ₩18,788 | +0.07% | 26.8만 |
|---|
| 2026.05.14 | ₩18,145 | ₩18,654 | ₩18,145 | ₩18,480 | +1.85% | 48.8만 |
|---|
| 2026.05.13 | ₩18,185 | ₩18,252 | ₩18,011 | ₩18,171 | -0.07% | 25.1만 |
|---|
| 2026.05.12 | ₩18,091 | ₩18,165 | ₩17,850 | ₩18,131 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩17,876 | ₩18,131 | ₩17,716 | ₩17,944 | +0.38% | 58만 |
|---|
| 2026.05.08 | ₩17,420 | ₩17,984 | ₩17,367 | ₩17,836 | +2.39% | 53.8만 |
|---|
| 2026.05.07 | ₩18,239 | ₩18,279 | ₩17,729 | ₩17,930 | -1.69% | 98.8만 |
|---|
| 2026.05.06 | ₩18,386 | ₩18,480 | ₩18,131 | ₩18,198 | -1.02% | 55.9만 |
|---|
| 2026.05.05 | ₩18,922 | ₩18,983 | ₩18,171 | ₩18,359 | -2.98% | 62.4만 |
|---|
| 2026.05.04 | ₩19,124 | ₩19,256 | ₩18,976 | ₩19,097 | -0.14% | 29.4만 |
|---|
| 2026.05.01 | ₩19,070 | ₩19,218 | ₩18,902 | ₩19,097 | +0.14% | 22.5만 |
|---|
| 2026.04.30 | ₩18,936 | ₩19,238 | ₩18,936 | ₩19,204 | +1.42% | 34.2만 |
|---|
| 2026.04.29 | ₩19,063 | ₩19,164 | ₩18,869 | ₩19,150 | +0.46% | 22.1만 |
|---|
| 2026.04.28 | ₩19,298 | ₩19,372 | ₩18,855 | ₩18,922 | -1.95% | 34.1만 |
|---|
| 2026.04.27 | ₩19,124 | ₩19,298 | ₩19,057 | ₩19,191 | +0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩19,271 | ₩19,311 | ₩18,976 | ₩19,030 | -1.25% | 18.6만 |
|---|
| 2026.04.23 | ₩19,110 | ₩19,298 | ₩19,097 | ₩19,258 | +0.77% | 24.2만 |
|---|
| 2026.04.22 | ₩18,802 | ₩19,057 | ₩18,802 | ₩19,030 | +1.21% | 18.3만 |
|---|
| 2026.04.21 | ₩18,493 | ₩18,775 | ₩18,467 | ₩18,775 | +1.52% | 25.8만 |
|---|
| 2026.04.20 | ₩18,346 | ₩18,701 | ₩18,292 | ₩18,467 | +0.66% | 27.2만 |
|---|
| 2026.04.17 | ₩18,239 | ₩18,453 | ₩17,944 | ₩18,332 | +0.51% | 64.7만 |
|---|
| 2026.04.16 | ₩18,265 | ₩18,788 | ₩18,252 | ₩18,641 | +2.06% | 41.2만 |
|---|
| 2026.04.15 | ₩18,399 | ₩18,399 | ₩18,037 | ₩18,279 | -0.66% | 28.5만 |
|---|
| 2026.04.14 | ₩18,587 | ₩18,601 | ₩18,078 | ₩18,104 | -2.60% | 61.7만 |
|---|
| 2026.04.13 | ₩18,963 | ₩19,016 | ₩18,547 | ₩18,641 | -1.70% | 83.4만 |
|---|
| 2026.04.10 | ₩18,788 | ₩18,990 | ₩18,788 | ₩18,882 | +0.50% | 20만 |
|---|
| 2026.04.09 | ₩19,137 | ₩19,395 | ₩18,815 | ₩18,815 | -1.68% | 38.7만 |
|---|
| 2026.04.08 | ₩19,137 | ₩19,258 | ₩18,775 | ₩19,030 | -0.56% | 43.5만 |
|---|
| 2026.04.07 | ₩19,446 | ₩19,620 | ₩19,150 | ₩19,325 | -0.62% | 45.2만 |
|---|
| 2026.04.06 | ₩19,606 | ₩19,687 | ₩19,191 | ₩19,392 | -1.09% | 51.6만 |
|---|
| 2026.04.02 | ₩19,794 | ₩20,103 | ₩19,593 | ₩19,647 | -0.75% | 63.1만 |
|---|
| 2026.04.01 | ₩20,076 | ₩20,183 | ₩19,452 | ₩19,700 | -1.87% | 63.3만 |
|---|
| 2026.03.31 | ₩20,398 | ₩20,572 | ₩20,049 | ₩20,277 | -0.59% | 46.6만 |
|---|
| 2026.03.30 | ₩20,384 | ₩20,612 | ₩20,384 | ₩20,465 | +0.39% | 30.5만 |
|---|
| 2026.03.27 | ₩20,559 | ₩20,612 | ₩20,237 | ₩20,317 | -1.17% | 53.7만 |
|---|
| 2026.03.26 | ₩20,518 | ₩20,626 | ₩20,398 | ₩20,545 | +0.13% | 29.8만 |
|---|
| 2026.03.25 | ₩20,143 | ₩20,465 | ₩20,116 | ₩20,398 | +1.26% | 30.4만 |
|---|
| 2026.03.24 | ₩20,223 | ₩20,512 | ₩20,154 | ₩20,411 | +0.93% | 29.8만 |
|---|
| 2026.03.23 | ₩20,331 | ₩20,492 | ₩20,049 | ₩20,089 | -1.19% | 54.1만 |
|---|
| 2026.03.20 | ₩20,626 | ₩20,720 | ₩20,424 | ₩20,505 | -0.59% | 58.2만 |
|---|
| 2026.03.19 | ₩20,585 | ₩20,713 | ₩20,478 | ₩20,599 | +0.07% | 64.8만 |
|---|
| 2026.03.18 | ₩20,505 | ₩20,652 | ₩20,344 | ₩20,532 | +0.13% | 42.6만 |
|---|
| 2026.03.17 | ₩20,706 | ₩20,773 | ₩20,532 | ₩20,572 | -0.65% | 44.3만 |
|---|
| 2026.03.16 | ₩20,572 | ₩20,754 | ₩20,478 | ₩20,693 | +0.59% | 36.7만 |
|---|
| 2026.03.13 | ₩20,518 | ₩20,652 | ₩20,424 | ₩20,639 | +0.59% | 27.1만 |
|---|
| 2026.03.12 | ₩20,572 | ₩20,639 | ₩20,458 | ₩20,518 | -0.26% | 29.5만 |
|---|
| 2026.03.11 | ₩20,317 | ₩20,619 | ₩20,290 | ₩20,559 | +1.19% | 44.5만 |
|---|
| 2026.03.10 | ₩20,492 | ₩20,572 | ₩20,223 | ₩20,277 | -1.05% | 59.6만 |
|---|
| 2026.03.09 | ₩20,612 | ₩20,626 | ₩20,384 | ₩20,505 | -0.52% | 40만 |
|---|
| 2026.03.06 | ₩20,720 | ₩20,720 | ₩20,304 | ₩20,371 | -1.68% | 79.1만 |
|---|
| 2026.03.05 | ₩20,371 | ₩20,706 | ₩20,237 | ₩20,706 | +1.65% | 92.9만 |
|---|
| 2026.03.04 | ₩20,022 | ₩20,311 | ₩19,928 | ₩20,277 | +1.27% | 29.3만 |
|---|
| 2026.03.03 | ₩20,545 | ₩20,545 | ₩19,962 | ₩20,049 | -2.42% | 76.9만 |
|---|
| 2026.03.02 | ₩20,720 | ₩20,720 | ₩20,356 | ₩20,424 | -1.42% | 59만 |
|---|
| 2026.02.27 | ₩20,015 | ₩20,290 | ₩19,987 | ₩20,250 | +1.17% | 34.8만 |
|---|
| 2026.02.26 | ₩19,928 | ₩20,210 | ₩19,901 | ₩19,901 | -0.13% | 39.4만 |
|---|
| 2026.02.25 | ₩20,451 | ₩20,465 | ₩20,009 | ₩20,116 | -1.64% | 36.8만 |
|---|
| 2026.02.24 | ₩20,089 | ₩20,505 | ₩19,861 | ₩20,424 | +1.67% | 70.7만 |
|---|
| 2026.02.23 | ₩20,250 | ₩20,371 | ₩19,861 | ₩19,928 | -1.59% | 35만 |
|---|
| 2026.02.20 | ₩20,250 | ₩20,331 | ₩20,049 | ₩20,210 | -0.20% | 54만 |
|---|
| 2026.02.19 | ₩20,062 | ₩20,294 | ₩19,942 | ₩20,250 | +0.94% | 44.4만 |
|---|
| 2026.02.18 | ₩20,250 | ₩20,250 | ₩19,655 | ₩19,901 | -1.72% | 74.4만 |
|---|
| 2026.02.17 | ₩20,411 | ₩20,471 | ₩20,009 | ₩20,451 | +0.20% | 58.1만 |
|---|
| 2026.02.13 | ₩20,210 | ₩20,518 | ₩20,156 | ₩20,384 | +0.86% | 35.6만 |
|---|
| 2026.02.12 | ₩20,371 | ₩20,411 | ₩20,183 | ₩20,264 | -0.53% | 36.9만 |
|---|
| 2026.02.11 | ₩20,451 | ₩20,492 | ₩20,197 | ₩20,384 | -0.33% | 42.4만 |
|---|
| 2026.02.10 | ₩20,277 | ₩20,438 | ₩20,223 | ₩20,317 | +0.20% | 28.8만 |
|---|
| 2026.02.09 | ₩20,116 | ₩20,371 | ₩20,116 | ₩20,290 | +0.87% | 38.3만 |
|---|
| 2026.02.06 | ₩19,982 | ₩20,277 | ₩19,915 | ₩20,116 | +0.67% | 36.3만 |
|---|
| 2026.02.05 | ₩19,915 | ₩19,975 | ₩19,647 | ₩19,955 | +0.20% | 30.3만 |
|---|
| 2026.02.04 | ₩19,942 | ₩20,096 | ₩19,767 | ₩20,089 | +0.74% | 25만 |
|---|
| 2026.02.03 | ₩19,486 | ₩19,875 | ₩19,352 | ₩19,834 | +1.79% | 39.9만 |
|---|
| 2026.02.02 | ₩19,660 | ₩19,841 | ₩19,459 | ₩19,486 | -0.89% | 46.8만 |
|---|
| 2026.01.30 | ₩20,103 | ₩20,116 | ₩19,459 | ₩19,808 | -1.47% | 40.7만 |
|---|
| 2026.01.29 | ₩20,357 | ₩20,371 | ₩20,022 | ₩20,103 | -1.25% | 35.8만 |
|---|
| 2026.01.28 | ₩19,781 | ₩20,197 | ₩19,714 | ₩20,103 | +1.63% | 60.2만 |
|---|
| 2026.01.27 | ₩19,566 | ₩19,821 | ₩19,499 | ₩19,781 | +1.10% | 15.9만 |
|---|
| 2026.01.26 | ₩19,700 | ₩19,762 | ₩19,459 | ₩19,566 | -0.68% | 24.7만 |
|---|
| 2026.01.23 | ₩19,781 | ₩19,861 | ₩19,580 | ₩19,606 | -0.88% | 30.8만 |
|---|
| 2026.01.22 | ₩19,553 | ₩19,781 | ₩19,419 | ₩19,700 | +0.75% | 39.6만 |
|---|
| 2026.01.21 | ₩19,405 | ₩19,673 | ₩19,318 | ₩19,620 | +1.11% | 52만 |
|---|
| 2026.01.20 | ₩18,976 | ₩19,365 | ₩18,936 | ₩19,097 | +0.64% | 48.7만 |
|---|
| 2026.01.16 | ₩19,003 | ₩19,097 | ₩18,794 | ₩18,896 | -0.56% | 22.4만 |
|---|
| 2026.01.15 | ₩18,949 | ₩19,094 | ₩18,614 | ₩18,976 | +0.14% | 29.6만 |
|---|
| 2026.01.14 | ₩18,963 | ₩19,258 | ₩18,963 | ₩19,043 | +0.42% | 20.1만 |
|---|
| 2026.01.13 | ₩19,030 | ₩19,191 | ₩18,943 | ₩19,030 | 0.00% | 31.3만 |
|---|
| 2026.01.12 | ₩18,453 | ₩18,909 | ₩18,406 | ₩18,815 | +1.96% | 40.5만 |
|---|
| 2026.01.09 | ₩18,413 | ₩18,547 | ₩18,366 | ₩18,426 | +0.07% | 19.1만 |
|---|
| 2026.01.08 | ₩18,051 | ₩18,480 | ₩18,035 | ₩18,426 | +2.08% | 36.7만 |
|---|
| 2026.01.07 | ₩18,037 | ₩18,037 | ₩17,796 | ₩17,944 | -0.52% | 31.6만 |
|---|
| 2026.01.06 | ₩18,104 | ₩18,118 | ₩17,823 | ₩17,890 | -1.19% | 30.1만 |
|---|
| 2026.01.05 | ₩18,265 | ₩18,334 | ₩17,716 | ₩18,037 | -1.25% | 33.6만 |
|---|
| 2026.01.02 | ₩17,769 | ₩18,131 | ₩17,702 | ₩18,118 | +1.96% | 32.4만 |
|---|
| 2025.12.31 | ₩17,997 | ₩18,071 | ₩17,783 | ₩17,823 | -0.97% | 54.1만 |
|---|
| 2025.12.30 | ₩17,997 | ₩18,252 | ₩17,997 | ₩18,145 | +0.82% | 34.9만 |
|---|
| 2025.12.29 | ₩17,890 | ₩18,091 | ₩17,870 | ₩18,011 | +0.67% | 35.3만 |
|---|
| 2025.12.26 | ₩17,863 | ₩17,973 | ₩17,836 | ₩17,903 | +0.23% | 25.4만 |
|---|
| 2025.12.24 | ₩18,225 | ₩18,243 | ₩17,863 | ₩17,970 | -1.40% | 16.6만 |
|---|
| 2025.12.23 | ₩18,104 | ₩18,239 | ₩17,923 | ₩18,212 | +0.59% | 35만 |
|---|
| 2025.12.22 | ₩17,997 | ₩18,212 | ₩17,970 | ₩18,104 | +0.60% | 41.1만 |
|---|
| 2025.12.19 | ₩18,373 | ₩18,398 | ₩17,903 | ₩17,970 | -2.19% | 83.1만 |
|---|
| 2025.12.18 | ₩18,641 | ₩18,641 | ₩18,071 | ₩18,252 | -2.09% | 51.3만 |
|---|
| 2025.12.17 | ₩18,212 | ₩18,587 | ₩18,188 | ₩18,440 | +1.25% | 63.1만 |
|---|
| 2025.12.16 | ₩18,896 | ₩18,896 | ₩18,092 | ₩18,104 | -4.19% | 60.1만 |
|---|
| 2025.12.15 | ₩19,539 | ₩19,539 | ₩18,869 | ₩18,909 | -3.23% | 82.8만 |
|---|
| 2025.12.12 | ₩19,553 | ₩19,553 | ₩19,385 | ₩19,539 | -0.07% | 34.2만 |
|---|
| 2025.12.11 | ₩19,365 | ₩19,580 | ₩19,191 | ₩19,446 | +0.42% | 56.3만 |
|---|
| 2025.12.10 | ₩19,446 | ₩19,694 | ₩19,432 | ₩19,580 | +0.69% | 24.8만 |
|---|
| 2025.12.09 | ₩19,338 | ₩19,606 | ₩19,325 | ₩19,593 | +1.32% | 35.4만 |
|---|
| 2025.12.08 | ₩19,727 | ₩19,781 | ₩19,258 | ₩19,378 | -1.77% | 25.9만 |
|---|
| 2025.12.05 | ₩19,459 | ₩19,814 | ₩19,361 | ₩19,754 | +1.52% | 41.4만 |
|---|
| 2025.12.04 | ₩19,244 | ₩19,506 | ₩19,191 | ₩19,472 | +1.18% | 42.8만 |
|---|
| 2025.12.03 | ₩18,882 | ₩19,285 | ₩18,869 | ₩19,285 | +2.13% | 53.5만 |
|---|
| 2025.12.02 | ₩19,057 | ₩19,057 | ₩18,795 | ₩18,815 | -1.27% | 43만 |
|---|
| 2025.12.01 | ₩18,896 | ₩19,191 | ₩18,802 | ₩19,124 | +1.21% | 75.1만 |
|---|
| 2025.11.28 | ₩18,601 | ₩18,822 | ₩18,601 | ₩18,815 | +1.15% | 9.4만 |
|---|
| 2025.11.26 | ₩18,507 | ₩18,896 | ₩18,467 | ₩18,735 | +1.23% | 44.1만 |
|---|
| 2025.11.25 | ₩18,574 | ₩18,614 | ₩18,332 | ₩18,440 | -0.72% | 34.6만 |
|---|
| 2025.11.24 | ₩18,735 | ₩18,735 | ₩18,547 | ₩18,614 | -0.64% | 31.8만 |
|---|
| 2025.11.21 | ₩18,386 | ₩18,708 | ₩18,346 | ₩18,708 | +1.75% | 47.4만 |
|---|
| 2025.11.20 | ₩18,319 | ₩18,493 | ₩18,252 | ₩18,373 | +0.29% | 58만 |
|---|
| 2025.11.19 | ₩18,185 | ₩18,332 | ₩18,024 | ₩18,292 | +0.59% | 36.7만 |
|---|
| 2025.11.18 | ₩18,239 | ₩18,399 | ₩18,118 | ₩18,359 | +0.66% | 34.3만 |
|---|
| 2025.11.17 | ₩18,399 | ₩18,426 | ₩18,158 | ₩18,212 | -1.02% | 38.7만 |
|---|
| 2025.11.14 | ₩18,279 | ₩18,477 | ₩18,171 | ₩18,426 | +0.81% | 38.4만 |
|---|
| 2025.11.13 | ₩18,480 | ₩18,520 | ₩18,252 | ₩18,319 | -0.87% | 72.5만 |
|---|
| 2025.11.12 | ₩18,292 | ₩18,453 | ₩18,185 | ₩18,453 | +0.88% | 43.8만 |
|---|
| 2025.11.11 | ₩18,171 | ₩18,386 | ₩18,131 | ₩18,306 | +0.74% | 100만 |
|---|
| 2025.11.10 | ₩17,836 | ₩18,118 | ₩17,796 | ₩18,104 | +1.50% | 43.3만 |
|---|
| 2025.11.07 | ₩17,488 | ₩17,863 | ₩17,434 | ₩17,850 | +2.07% | 44만 |
|---|
| 2025.11.06 | ₩17,528 | ₩17,702 | ₩17,340 | ₩17,635 | +0.61% | 42.4만 |
|---|
| 2025.11.05 | ₩17,823 | ₩18,023 | ₩17,796 | ₩17,890 | +0.38% | 52.8만 |
|---|
| 2025.11.04 | ₩17,622 | ₩18,011 | ₩17,568 | ₩17,890 | +1.52% | 48.5만 |
|---|
| 2025.11.03 | ₩17,716 | ₩17,722 | ₩17,474 | ₩17,568 | -0.83% | 241.4만 |
|---|
| 2025.10.31 | ₩17,702 | ₩17,742 | ₩17,568 | ₩17,689 | -0.08% | 21.2만 |
|---|
| 2025.10.30 | ₩17,420 | ₩17,702 | ₩17,420 | ₩17,675 | +1.46% | 24.2만 |
|---|
| 2025.10.29 | ₩17,501 | ₩17,635 | ₩17,461 | ₩17,541 | +0.23% | 24.1만 |
|---|
| 2025.10.28 | ₩17,635 | ₩17,635 | ₩17,340 | ₩17,474 | -0.91% | 27.7만 |
|---|
| 2025.10.27 | ₩17,555 | ₩17,648 | ₩17,407 | ₩17,608 | +0.31% | 25.6만 |
|---|
| 2025.10.24 | ₩17,581 | ₩17,635 | ₩17,327 | ₩17,367 | -1.22% | 21.3만 |
|---|
| 2025.10.23 | ₩17,501 | ₩17,581 | ₩17,323 | ₩17,568 | +0.38% | 25.5만 |
|---|
| 2025.10.22 | ₩17,166 | ₩17,340 | ₩17,085 | ₩17,233 | +0.39% | 32.3만 |
|---|
| 2025.10.21 | ₩16,965 | ₩17,152 | ₩16,938 | ₩17,125 | +0.95% | 34.3만 |
|---|
| 2025.10.20 | ₩16,844 | ₩16,951 | ₩16,710 | ₩16,924 | +0.48% | 42만 |
|---|
| 2025.10.17 | ₩16,656 | ₩16,857 | ₩16,576 | ₩16,844 | +1.13% | 44.2만 |
|---|
| 2025.10.16 | ₩16,844 | ₩16,851 | ₩16,648 | ₩16,737 | -0.64% | 37만 |
|---|
| 2025.10.15 | ₩16,683 | ₩16,897 | ₩16,656 | ₩16,763 | +0.48% | 25.8만 |
|---|
| 2025.10.14 | ₩16,616 | ₩16,777 | ₩16,522 | ₩16,656 | +0.24% | 77.2만 |
|---|
| 2025.10.13 | ₩17,099 | ₩17,166 | ₩16,830 | ₩16,965 | -0.78% | 33.9만 |
|---|
| 2025.10.10 | ₩17,568 | ₩17,568 | ₩16,965 | ₩17,018 | -3.13% | 61.3만 |
|---|