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 | ₩19,780 | ₩19,941 | ₩19,780 | ₩19,834 | +0.27% | 21.6만 |
| 2026.10.08 | ₩19,687 | ₩19,913 | ₩19,673 | ₩19,754 | +0.34% | 25만 |
| 2026.10.07 | ₩19,727 | ₩19,817 | ₩19,486 | ₩19,580 | -0.75% | 19.8만 |
| 2026.10.06 | ₩19,566 | ₩19,720 | ₩19,446 | ₩19,660 | +0.48% | 21.2만 |
| 2026.10.05 | ₩19,499 | ₩19,801 | ₩19,352 | ₩19,647 | +0.76% | 21.5만 |
| 2026.10.02 | ₩19,379 | ₩19,593 | ₩19,379 | ₩19,499 | +0.62% | 17.6만 |
| 2026.10.01 | ₩19,379 | ₩19,446 | ₩19,158 | ₩19,392 | +0.07% | 65.5만 |
| 2026.09.30 | ₩19,191 | ₩19,272 | ₩19,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,178 |
| -0.07% |
| 26.3만 |
| 2026.09.29 | ₩19,191 | ₩19,338 | ₩19,118 | ₩19,164 | -0.14% | 33.8만 |
|---|
| 2026.09.28 | ₩19,486 | ₩19,660 | ₩19,191 | ₩19,365 | -0.62% | 33.1만 |
|---|
| 2026.09.25 | ₩19,747 | ₩19,747 | ₩19,218 | ₩19,312 | -2.20% | 33.4만 |
|---|
| 2026.09.24 | ₩19,620 | ₩19,847 | ₩19,553 | ₩19,673 | +0.27% | 41.3만 |
|---|
| 2026.09.23 | ₩19,874 | ₩19,928 | ₩19,499 | ₩19,499 | -1.89% | 34.7만 |
|---|
| 2026.09.22 | ₩19,754 | ₩19,941 | ₩19,680 | ₩19,767 | +0.07% | 22.8만 |
|---|
| 2026.09.21 | ₩19,941 | ₩19,968 | ₩19,767 | ₩19,901 | -0.20% | 25.9만 |
|---|
| 2026.09.18 | ₩19,821 | ₩19,941 | ₩19,687 | ₩19,847 | +0.14% | 41.9만 |
|---|
| 2026.09.17 | ₩19,687 | ₩19,861 | ₩19,647 | ₩19,821 | +0.68% | 28.2만 |
|---|
| 2026.09.16 | ₩20,330 | ₩20,330 | ₩19,700 | ₩19,780 | -2.70% | 56.5만 |
|---|
| 2026.09.15 | ₩19,888 | ₩20,356 | ₩19,888 | ₩20,316 | +2.15% | 53.7만 |
|---|
| 2026.09.14 | ₩20,015 | ₩20,276 | ₩19,955 | ₩19,955 | -0.30% | 88.5만 |
|---|
| 2026.09.11 | ₩19,928 | ₩20,142 | ₩19,914 | ₩20,075 | +0.74% | 46.4만 |
|---|
| 2026.09.10 | ₩20,062 | ₩20,062 | ₩19,707 | ₩19,995 | -0.33% | 56.6만 |
|---|
| 2026.09.09 | ₩20,008 | ₩20,048 | ₩19,834 | ₩19,955 | -0.27% | 25.6만 |
|---|
| 2026.09.08 | ₩19,700 | ₩19,921 | ₩19,667 | ₩19,874 | +0.88% | 16.6만 |
|---|
| 2026.09.04 | ₩19,687 | ₩19,780 | ₩19,432 | ₩19,620 | -0.34% | 13.5만 |
|---|
| 2026.09.03 | ₩20,075 | ₩20,075 | ₩19,633 | ₩19,660 | -2.07% | 19만 |
|---|
| 2026.09.02 | ₩19,807 | ₩20,175 | ₩19,807 | ₩20,008 | +1.01% | 40.2만 |
|---|
| 2026.09.01 | ₩19,955 | ₩20,008 | ₩19,799 | ₩19,955 | 0.00% | 13.4만 |
|---|
| 2026.08.31 | ₩19,968 | ₩20,035 | ₩19,794 | ₩19,928 | -0.20% | 26.9만 |
|---|
| 2026.08.28 | ₩19,928 | ₩20,048 | ₩19,754 | ₩19,754 | -0.87% | 25.4만 |
|---|
| 2026.08.27 | ₩19,807 | ₩20,068 | ₩19,667 | ₩19,995 | +0.95% | 28.2만 |
|---|
| 2026.08.26 | ₩19,941 | ₩20,222 | ₩19,801 | ₩19,821 | -0.60% | 67.4만 |
|---|
| 2026.08.25 | ₩20,088 | ₩20,129 | ₩19,857 | ₩19,941 | -0.73% | 37.8만 |
|---|
| 2026.08.24 | ₩19,981 | ₩20,222 | ₩19,831 | ₩20,155 | +0.87% | 57만 |
|---|
| 2026.08.21 | ₩19,794 | ₩19,988 | ₩19,740 | ₩19,941 | +0.74% | 20.9만 |
|---|
| 2026.08.20 | ₩19,687 | ₩19,925 | ₩19,600 | ₩19,780 | +0.48% | 31.6만 |
|---|
| 2026.08.19 | ₩19,553 | ₩19,713 | ₩19,492 | ₩19,539 | -0.07% | 16.6만 |
|---|
| 2026.08.18 | ₩19,727 | ₩19,727 | ₩19,405 | ₩19,539 | -0.95% | 20.7만 |
|---|
| 2026.08.17 | ₩19,151 | ₩19,539 | ₩19,151 | ₩19,499 | +1.82% | 23.2만 |
|---|
| 2026.08.14 | ₩19,218 | ₩19,472 | ₩19,205 | ₩19,231 | +0.07% | 82.1만 |
|---|
| 2026.08.13 | ₩19,325 | ₩19,365 | ₩19,057 | ₩19,258 | -0.35% | 44.2만 |
|---|
| 2026.08.12 | ₩19,017 | ₩19,405 | ₩18,950 | ₩19,379 | +1.90% | 52.5만 |
|---|
| 2026.08.11 | ₩19,285 | ₩19,352 | ₩18,910 | ₩18,990 | -1.53% | 34만 |
|---|
| 2026.08.10 | ₩19,004 | ₩19,265 | ₩18,990 | ₩19,258 | +1.34% | 34만 |
|---|
| 2026.08.07 | ₩18,897 | ₩18,950 | ₩18,702 | ₩18,883 | -0.07% | 162.7만 |
|---|
| 2026.08.06 | ₩19,178 | ₩19,238 | ₩18,749 | ₩18,990 | -0.98% | 57.7만 |
|---|
| 2026.08.05 | ₩19,981 | ₩20,088 | ₩19,486 | ₩19,486 | -2.48% | 71.5만 |
|---|
| 2026.08.04 | ₩20,222 | ₩20,222 | ₩19,633 | ₩19,794 | -2.12% | 44.1만 |
|---|
| 2026.08.03 | ₩20,008 | ₩20,155 | ₩19,713 | ₩20,155 | +0.74% | 37.8만 |
|---|
| 2026.07.31 | ₩19,928 | ₩20,048 | ₩19,754 | ₩20,021 | +0.47% | 14.7만 |
|---|
| 2026.07.30 | ₩19,713 | ₩19,847 | ₩19,566 | ₩19,821 | +0.54% | 12.2만 |
|---|
| 2026.07.29 | ₩19,914 | ₩20,062 | ₩19,713 | ₩19,780 | -0.67% | 24.1만 |
|---|
| 2026.07.28 | ₩19,928 | ₩20,082 | ₩19,673 | ₩19,807 | -0.60% | 29.7만 |
|---|
| 2026.07.27 | ₩19,526 | ₩20,115 | ₩19,513 | ₩19,968 | +2.26% | 68.2만 |
|---|
| 2026.07.24 | ₩19,539 | ₩19,807 | ₩19,539 | ₩19,620 | +0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩19,593 | ₩19,687 | ₩19,446 | ₩19,499 | -0.48% | 34.9만 |
|---|
| 2026.07.22 | ₩19,272 | ₩19,566 | ₩19,272 | ₩19,446 | +0.90% | 54.9만 |
|---|
| 2026.07.21 | ₩19,151 | ₩19,325 | ₩19,044 | ₩19,245 | +0.49% | 36.8만 |
|---|
| 2026.07.20 | ₩19,272 | ₩19,272 | ₩19,044 | ₩19,071 | -1.04% | 19.7만 |
|---|
| 2026.07.17 | ₩19,218 | ₩19,486 | ₩19,111 | ₩19,164 | -0.28% | 29.5만 |
|---|
| 2026.07.16 | ₩19,097 | ₩19,338 | ₩19,081 | ₩19,151 | +0.28% | 22.4만 |
|---|
| 2026.07.15 | ₩19,365 | ₩19,365 | ₩18,910 | ₩19,084 | -1.45% | 21.9만 |
|---|
| 2026.07.14 | ₩19,285 | ₩19,754 | ₩18,843 | ₩19,191 | -0.49% | 34.2만 |
|---|
| 2026.07.13 | ₩18,669 | ₩19,231 | ₩18,655 | ₩19,164 | +2.65% | 39.5만 |
|---|
| 2026.07.10 | ₩18,522 | ₩18,763 | ₩18,372 | ₩18,495 | -0.14% | 12.9만 |
|---|
| 2026.07.09 | ₩18,897 | ₩18,897 | ₩18,347 | ₩18,522 | -1.98% | 22.3만 |
|---|
| 2026.07.08 | ₩18,736 | ₩18,977 | ₩18,562 | ₩18,977 | +1.29% | 44.3만 |
|---|
| 2026.07.07 | ₩18,133 | ₩18,749 | ₩18,133 | ₩18,749 | +3.40% | 18.6만 |
|---|
| 2026.07.06 | ₩18,374 | ₩18,388 | ₩17,972 | ₩18,133 | -1.31% | 47.2만 |
|---|
| 2026.07.02 | ₩18,495 | ₩18,589 | ₩18,307 | ₩18,468 | -0.14% | 29.8만 |
|---|
| 2026.07.01 | ₩18,562 | ₩18,722 | ₩18,287 | ₩18,321 | -1.30% | 22.3만 |
|---|
| 2026.06.30 | ₩18,736 | ₩18,843 | ₩18,515 | ₩18,709 | -0.14% | 35.1만 |
|---|
| 2026.06.29 | ₩18,789 | ₩18,897 | ₩18,669 | ₩18,709 | -0.43% | 19.1만 |
|---|
| 2026.06.26 | ₩18,602 | ₩18,897 | ₩18,584 | ₩18,883 | +1.51% | 24.6만 |
|---|
| 2026.06.25 | ₩18,816 | ₩18,910 | ₩18,655 | ₩18,682 | -0.71% | 30만 |
|---|
| 2026.06.24 | ₩18,803 | ₩18,977 | ₩18,568 | ₩18,963 | +0.85% | 28.4만 |
|---|
| 2026.06.23 | ₩18,374 | ₩19,030 | ₩18,374 | ₩18,990 | +3.35% | 32.3만 |
|---|
| 2026.06.22 | ₩18,615 | ₩18,689 | ₩18,374 | ₩18,562 | -0.29% | 28만 |
|---|
| 2026.06.18 | ₩18,361 | ₩18,803 | ₩18,227 | ₩18,763 | +2.19% | 65.6만 |
|---|
| 2026.06.17 | ₩18,307 | ₩18,548 | ₩18,307 | ₩18,495 | +1.02% | 20.4만 |
|---|
| 2026.06.16 | ₩18,254 | ₩18,481 | ₩18,240 | ₩18,401 | +0.81% | 23.3만 |
|---|
| 2026.06.15 | ₩18,401 | ₩18,548 | ₩18,254 | ₩18,254 | -0.80% | 37.4만 |
|---|
| 2026.06.12 | ₩18,307 | ₩18,816 | ₩18,307 | ₩18,709 | +2.19% | 27.2만 |
|---|
| 2026.06.11 | ₩18,441 | ₩18,669 | ₩18,374 | ₩18,508 | +0.36% | 26.7만 |
|---|
| 2026.06.10 | ₩18,374 | ₩18,749 | ₩18,374 | ₩18,481 | +0.58% | 36.5만 |
|---|
| 2026.06.09 | ₩18,468 | ₩18,548 | ₩18,160 | ₩18,347 | -0.65% | 64.9만 |
|---|
| 2026.06.08 | ₩18,655 | ₩18,830 | ₩18,548 | ₩18,548 | -0.57% | 47.2만 |
|---|
| 2026.06.05 | ₩18,575 | ₩18,897 | ₩18,455 | ₩18,602 | +0.14% | 43.6만 |
|---|
| 2026.06.04 | ₩18,562 | ₩18,702 | ₩18,414 | ₩18,589 | +0.14% | 24.1만 |
|---|
| 2026.06.03 | ₩18,374 | ₩18,655 | ₩18,247 | ₩18,642 | +1.46% | 29.9만 |
|---|
| 2026.06.02 | ₩18,240 | ₩18,267 | ₩18,147 | ₩18,214 | -0.15% | 44.5만 |
|---|
| 2026.06.01 | ₩18,214 | ₩18,428 | ₩18,093 | ₩18,294 | +0.44% | 34.7만 |
|---|
| 2026.05.29 | ₩17,785 | ₩18,187 | ₩17,785 | ₩18,160 | +2.11% | 30.2만 |
|---|
| 2026.05.28 | ₩17,932 | ₩17,932 | ₩17,597 | ₩17,825 | -0.60% | 48.6만 |
|---|
| 2026.05.27 | ₩18,294 | ₩18,294 | ₩17,785 | ₩17,785 | -2.78% | 61.8만 |
|---|
| 2026.05.26 | ₩18,455 | ₩18,535 | ₩18,214 | ₩18,374 | -0.44% | 44.9만 |
|---|
| 2026.05.22 | ₩18,562 | ₩18,642 | ₩18,414 | ₩18,508 | -0.29% | 18.1만 |
|---|
| 2026.05.21 | ₩18,749 | ₩18,771 | ₩18,522 | ₩18,615 | -0.71% | 23.7만 |
|---|
| 2026.05.20 | ₩18,776 | ₩19,084 | ₩18,492 | ₩18,655 | -0.64% | 36만 |
|---|
| 2026.05.19 | ₩18,776 | ₩19,004 | ₩18,631 | ₩18,963 | +1.00% | 26.8만 |
|---|
| 2026.05.18 | ₩18,749 | ₩18,876 | ₩18,602 | ₩18,830 | +0.43% | 27만 |
|---|
| 2026.05.15 | ₩18,749 | ₩18,789 | ₩18,441 | ₩18,763 | +0.07% | 26.8만 |
|---|
| 2026.05.14 | ₩18,120 | ₩18,629 | ₩18,120 | ₩18,455 | +1.85% | 48.8만 |
|---|
| 2026.05.13 | ₩18,160 | ₩18,227 | ₩17,986 | ₩18,147 | -0.07% | 25.1만 |
|---|
| 2026.05.12 | ₩18,066 | ₩18,140 | ₩17,825 | ₩18,106 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩17,852 | ₩18,106 | ₩17,691 | ₩17,919 | +0.38% | 58만 |
|---|
| 2026.05.08 | ₩17,397 | ₩17,959 | ₩17,343 | ₩17,812 | +2.39% | 53.8만 |
|---|
| 2026.05.07 | ₩18,214 | ₩18,254 | ₩17,705 | ₩17,906 | -1.69% | 98.8만 |
|---|
| 2026.05.06 | ₩18,361 | ₩18,455 | ₩18,106 | ₩18,173 | -1.02% | 55.9만 |
|---|
| 2026.05.05 | ₩18,897 | ₩18,957 | ₩18,147 | ₩18,334 | -2.98% | 62.4만 |
|---|
| 2026.05.04 | ₩19,097 | ₩19,230 | ₩18,950 | ₩19,071 | -0.14% | 29.4만 |
|---|
| 2026.05.01 | ₩19,044 | ₩19,191 | ₩18,876 | ₩19,071 | +0.14% | 22.5만 |
|---|
| 2026.04.30 | ₩18,910 | ₩19,211 | ₩18,910 | ₩19,178 | +1.42% | 34.2만 |
|---|
| 2026.04.29 | ₩19,037 | ₩19,138 | ₩18,843 | ₩19,124 | +0.46% | 22.1만 |
|---|
| 2026.04.28 | ₩19,272 | ₩19,345 | ₩18,830 | ₩18,897 | -1.95% | 34.1만 |
|---|
| 2026.04.27 | ₩19,097 | ₩19,272 | ₩19,030 | ₩19,164 | +0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩19,245 | ₩19,285 | ₩18,950 | ₩19,004 | -1.25% | 18.6만 |
|---|
| 2026.04.23 | ₩19,084 | ₩19,272 | ₩19,071 | ₩19,231 | +0.77% | 24.2만 |
|---|
| 2026.04.22 | ₩18,776 | ₩19,030 | ₩18,776 | ₩19,004 | +1.21% | 18.3만 |
|---|
| 2026.04.21 | ₩18,468 | ₩18,749 | ₩18,441 | ₩18,749 | +1.52% | 25.8만 |
|---|
| 2026.04.20 | ₩18,321 | ₩18,676 | ₩18,267 | ₩18,441 | +0.66% | 27.2만 |
|---|
| 2026.04.17 | ₩18,214 | ₩18,428 | ₩17,919 | ₩18,307 | +0.51% | 64.7만 |
|---|
| 2026.04.16 | ₩18,240 | ₩18,763 | ₩18,227 | ₩18,615 | +2.06% | 41.2만 |
|---|
| 2026.04.15 | ₩18,374 | ₩18,374 | ₩18,013 | ₩18,254 | -0.66% | 28.5만 |
|---|
| 2026.04.14 | ₩18,562 | ₩18,575 | ₩18,053 | ₩18,080 | -2.60% | 61.7만 |
|---|
| 2026.04.13 | ₩18,937 | ₩18,990 | ₩18,522 | ₩18,615 | -1.70% | 83.4만 |
|---|
| 2026.04.10 | ₩18,763 | ₩18,963 | ₩18,763 | ₩18,856 | +0.50% | 20만 |
|---|
| 2026.04.09 | ₩19,111 | ₩19,368 | ₩18,789 | ₩18,789 | -1.68% | 38.7만 |
|---|
| 2026.04.08 | ₩19,111 | ₩19,231 | ₩18,749 | ₩19,004 | -0.56% | 43.5만 |
|---|
| 2026.04.07 | ₩19,419 | ₩19,593 | ₩19,124 | ₩19,298 | -0.62% | 45.2만 |
|---|
| 2026.04.06 | ₩19,580 | ₩19,660 | ₩19,164 | ₩19,365 | -1.09% | 51.6만 |
|---|
| 2026.04.02 | ₩19,767 | ₩20,075 | ₩19,566 | ₩19,620 | -0.75% | 63.1만 |
|---|
| 2026.04.01 | ₩20,048 | ₩20,155 | ₩19,426 | ₩19,673 | -1.87% | 63.3만 |
|---|
| 2026.03.31 | ₩20,370 | ₩20,544 | ₩20,021 | ₩20,249 | -0.59% | 46.6만 |
|---|
| 2026.03.30 | ₩20,356 | ₩20,584 | ₩20,356 | ₩20,437 | +0.39% | 30.5만 |
|---|
| 2026.03.27 | ₩20,530 | ₩20,584 | ₩20,209 | ₩20,289 | -1.17% | 53.7만 |
|---|
| 2026.03.26 | ₩20,490 | ₩20,597 | ₩20,370 | ₩20,517 | +0.13% | 29.8만 |
|---|
| 2026.03.25 | ₩20,115 | ₩20,437 | ₩20,088 | ₩20,370 | +1.26% | 30.4만 |
|---|
| 2026.03.24 | ₩20,196 | ₩20,484 | ₩20,126 | ₩20,383 | +0.93% | 29.8만 |
|---|
| 2026.03.23 | ₩20,303 | ₩20,463 | ₩20,021 | ₩20,062 | -1.19% | 54.1만 |
|---|
| 2026.03.20 | ₩20,597 | ₩20,691 | ₩20,396 | ₩20,477 | -0.59% | 58.2만 |
|---|
| 2026.03.19 | ₩20,557 | ₩20,684 | ₩20,450 | ₩20,571 | +0.07% | 64.8만 |
|---|
| 2026.03.18 | ₩20,477 | ₩20,624 | ₩20,316 | ₩20,504 | +0.13% | 42.6만 |
|---|
| 2026.03.17 | ₩20,678 | ₩20,745 | ₩20,504 | ₩20,544 | -0.65% | 44.3만 |
|---|
| 2026.03.16 | ₩20,544 | ₩20,726 | ₩20,450 | ₩20,664 | +0.59% | 36.7만 |
|---|
| 2026.03.13 | ₩20,490 | ₩20,624 | ₩20,396 | ₩20,611 | +0.59% | 27.1만 |
|---|
| 2026.03.12 | ₩20,544 | ₩20,611 | ₩20,430 | ₩20,490 | -0.26% | 29.5만 |
|---|
| 2026.03.11 | ₩20,289 | ₩20,591 | ₩20,263 | ₩20,530 | +1.19% | 44.5만 |
|---|
| 2026.03.10 | ₩20,463 | ₩20,544 | ₩20,196 | ₩20,249 | -1.05% | 59.6만 |
|---|
| 2026.03.09 | ₩20,584 | ₩20,597 | ₩20,356 | ₩20,477 | -0.52% | 40만 |
|---|
| 2026.03.06 | ₩20,691 | ₩20,691 | ₩20,276 | ₩20,343 | -1.68% | 79.1만 |
|---|
| 2026.03.05 | ₩20,343 | ₩20,678 | ₩20,209 | ₩20,678 | +1.65% | 92.9만 |
|---|
| 2026.03.04 | ₩19,995 | ₩20,283 | ₩19,901 | ₩20,249 | +1.27% | 29.3만 |
|---|
| 2026.03.03 | ₩20,517 | ₩20,517 | ₩19,934 | ₩20,021 | -2.42% | 76.9만 |
|---|
| 2026.03.02 | ₩20,691 | ₩20,691 | ₩20,328 | ₩20,396 | -1.42% | 59만 |
|---|
| 2026.02.27 | ₩19,988 | ₩20,263 | ₩19,960 | ₩20,222 | +1.17% | 34.8만 |
|---|
| 2026.02.26 | ₩19,901 | ₩20,182 | ₩19,874 | ₩19,874 | -0.13% | 39.4만 |
|---|
| 2026.02.25 | ₩20,423 | ₩20,437 | ₩19,981 | ₩20,088 | -1.64% | 36.8만 |
|---|
| 2026.02.24 | ₩20,062 | ₩20,477 | ₩19,834 | ₩20,396 | +1.67% | 70.7만 |
|---|
| 2026.02.23 | ₩20,222 | ₩20,343 | ₩19,834 | ₩19,901 | -1.59% | 35만 |
|---|
| 2026.02.20 | ₩20,222 | ₩20,303 | ₩20,021 | ₩20,182 | -0.20% | 54만 |
|---|
| 2026.02.19 | ₩20,035 | ₩20,267 | ₩19,914 | ₩20,222 | +0.94% | 44.4만 |
|---|
| 2026.02.18 | ₩20,222 | ₩20,222 | ₩19,628 | ₩19,874 | -1.72% | 74.4만 |
|---|
| 2026.02.17 | ₩20,383 | ₩20,443 | ₩19,981 | ₩20,423 | +0.20% | 58.1만 |
|---|
| 2026.02.13 | ₩20,182 | ₩20,490 | ₩20,129 | ₩20,356 | +0.86% | 35.6만 |
|---|
| 2026.02.12 | ₩20,343 | ₩20,383 | ₩20,155 | ₩20,236 | -0.53% | 36.9만 |
|---|
| 2026.02.11 | ₩20,423 | ₩20,463 | ₩20,169 | ₩20,356 | -0.33% | 42.4만 |
|---|
| 2026.02.10 | ₩20,249 | ₩20,410 | ₩20,196 | ₩20,289 | +0.20% | 28.8만 |
|---|
| 2026.02.09 | ₩20,088 | ₩20,343 | ₩20,088 | ₩20,263 | +0.87% | 38.3만 |
|---|
| 2026.02.06 | ₩19,955 | ₩20,249 | ₩19,888 | ₩20,088 | +0.67% | 36.3만 |
|---|
| 2026.02.05 | ₩19,888 | ₩19,948 | ₩19,620 | ₩19,928 | +0.20% | 30.3만 |
|---|
| 2026.02.04 | ₩19,914 | ₩20,068 | ₩19,740 | ₩20,062 | +0.74% | 25만 |
|---|
| 2026.02.03 | ₩19,459 | ₩19,847 | ₩19,325 | ₩19,807 | +1.79% | 39.9만 |
|---|
| 2026.02.02 | ₩19,633 | ₩19,814 | ₩19,432 | ₩19,459 | -0.89% | 46.8만 |
|---|
| 2026.01.30 | ₩20,075 | ₩20,088 | ₩19,432 | ₩19,780 | -1.47% | 40.7만 |
|---|
| 2026.01.29 | ₩20,330 | ₩20,343 | ₩19,995 | ₩20,075 | -1.25% | 35.8만 |
|---|
| 2026.01.28 | ₩19,754 | ₩20,169 | ₩19,687 | ₩20,075 | +1.63% | 60.2만 |
|---|
| 2026.01.27 | ₩19,539 | ₩19,794 | ₩19,472 | ₩19,754 | +1.10% | 15.9만 |
|---|
| 2026.01.26 | ₩19,673 | ₩19,735 | ₩19,432 | ₩19,539 | -0.68% | 24.7만 |
|---|
| 2026.01.23 | ₩19,754 | ₩19,834 | ₩19,553 | ₩19,580 | -0.88% | 30.8만 |
|---|
| 2026.01.22 | ₩19,526 | ₩19,754 | ₩19,392 | ₩19,673 | +0.75% | 39.6만 |
|---|
| 2026.01.21 | ₩19,379 | ₩19,647 | ₩19,292 | ₩19,593 | +1.11% | 52만 |
|---|
| 2026.01.20 | ₩18,950 | ₩19,338 | ₩18,910 | ₩19,071 | +0.64% | 48.7만 |
|---|
| 2026.01.16 | ₩18,977 | ₩19,071 | ₩18,768 | ₩18,870 | -0.56% | 22.4만 |
|---|
| 2026.01.15 | ₩18,923 | ₩19,068 | ₩18,589 | ₩18,950 | +0.14% | 29.6만 |
|---|
| 2026.01.14 | ₩18,937 | ₩19,231 | ₩18,937 | ₩19,017 | +0.42% | 20.1만 |
|---|
| 2026.01.13 | ₩19,004 | ₩19,164 | ₩18,917 | ₩19,004 | 0.00% | 31.3만 |
|---|
| 2026.01.12 | ₩18,428 | ₩18,883 | ₩18,381 | ₩18,789 | +1.96% | 40.5만 |
|---|
| 2026.01.09 | ₩18,388 | ₩18,522 | ₩18,341 | ₩18,401 | +0.07% | 19.1만 |
|---|
| 2026.01.08 | ₩18,026 | ₩18,455 | ₩18,010 | ₩18,401 | +2.08% | 36.7만 |
|---|
| 2026.01.07 | ₩18,013 | ₩18,013 | ₩17,772 | ₩17,919 | -0.52% | 31.6만 |
|---|
| 2026.01.06 | ₩18,080 | ₩18,093 | ₩17,798 | ₩17,865 | -1.19% | 30.1만 |
|---|
| 2026.01.05 | ₩18,240 | ₩18,309 | ₩17,691 | ₩18,013 | -1.25% | 33.6만 |
|---|
| 2026.01.02 | ₩17,745 | ₩18,106 | ₩17,678 | ₩18,093 | +1.96% | 32.4만 |
|---|
| 2025.12.31 | ₩17,972 | ₩18,046 | ₩17,758 | ₩17,798 | -0.97% | 54.1만 |
|---|
| 2025.12.30 | ₩17,972 | ₩18,227 | ₩17,972 | ₩18,120 | +0.82% | 34.9만 |
|---|
| 2025.12.29 | ₩17,865 | ₩18,066 | ₩17,845 | ₩17,986 | +0.67% | 35.3만 |
|---|
| 2025.12.26 | ₩17,839 | ₩17,948 | ₩17,812 | ₩17,879 | +0.23% | 25.4만 |
|---|
| 2025.12.24 | ₩18,200 | ₩18,218 | ₩17,839 | ₩17,946 | -1.40% | 16.6만 |
|---|
| 2025.12.23 | ₩18,080 | ₩18,214 | ₩17,899 | ₩18,187 | +0.59% | 35만 |
|---|
| 2025.12.22 | ₩17,972 | ₩18,187 | ₩17,946 | ₩18,080 | +0.60% | 41.1만 |
|---|
| 2025.12.19 | ₩18,347 | ₩18,373 | ₩17,879 | ₩17,946 | -2.19% | 83.1만 |
|---|
| 2025.12.18 | ₩18,615 | ₩18,615 | ₩18,046 | ₩18,227 | -2.09% | 51.3만 |
|---|
| 2025.12.17 | ₩18,187 | ₩18,562 | ₩18,163 | ₩18,414 | +1.25% | 63.1만 |
|---|
| 2025.12.16 | ₩18,870 | ₩18,870 | ₩18,068 | ₩18,080 | -4.19% | 60.1만 |
|---|
| 2025.12.15 | ₩19,513 | ₩19,513 | ₩18,843 | ₩18,883 | -3.23% | 82.8만 |
|---|
| 2025.12.12 | ₩19,526 | ₩19,526 | ₩19,359 | ₩19,513 | -0.07% | 34.2만 |
|---|
| 2025.12.11 | ₩19,338 | ₩19,553 | ₩19,164 | ₩19,419 | +0.42% | 56.3만 |
|---|
| 2025.12.10 | ₩19,419 | ₩19,667 | ₩19,405 | ₩19,553 | +0.69% | 24.8만 |
|---|
| 2025.12.09 | ₩19,312 | ₩19,580 | ₩19,298 | ₩19,566 | +1.32% | 35.4만 |
|---|
| 2025.12.08 | ₩19,700 | ₩19,754 | ₩19,231 | ₩19,352 | -1.77% | 25.9만 |
|---|
| 2025.12.05 | ₩19,432 | ₩19,787 | ₩19,334 | ₩19,727 | +1.52% | 41.4만 |
|---|
| 2025.12.04 | ₩19,218 | ₩19,479 | ₩19,164 | ₩19,446 | +1.18% | 42.8만 |
|---|
| 2025.12.03 | ₩18,856 | ₩19,258 | ₩18,843 | ₩19,258 | +2.13% | 53.5만 |
|---|
| 2025.12.02 | ₩19,030 | ₩19,030 | ₩18,769 | ₩18,789 | -1.27% | 43만 |
|---|
| 2025.12.01 | ₩18,870 | ₩19,164 | ₩18,776 | ₩19,097 | +1.21% | 75.1만 |
|---|
| 2025.11.28 | ₩18,575 | ₩18,796 | ₩18,575 | ₩18,789 | +1.15% | 9.4만 |
|---|
| 2025.11.26 | ₩18,481 | ₩18,870 | ₩18,441 | ₩18,709 | +1.23% | 44.1만 |
|---|
| 2025.11.25 | ₩18,548 | ₩18,589 | ₩18,307 | ₩18,414 | -0.72% | 34.6만 |
|---|
| 2025.11.24 | ₩18,709 | ₩18,709 | ₩18,522 | ₩18,589 | -0.64% | 31.8만 |
|---|
| 2025.11.21 | ₩18,361 | ₩18,682 | ₩18,321 | ₩18,682 | +1.75% | 47.4만 |
|---|
| 2025.11.20 | ₩18,294 | ₩18,468 | ₩18,227 | ₩18,347 | +0.29% | 58만 |
|---|
| 2025.11.19 | ₩18,160 | ₩18,307 | ₩17,999 | ₩18,267 | +0.59% | 36.7만 |
|---|
| 2025.11.18 | ₩18,214 | ₩18,374 | ₩18,093 | ₩18,334 | +0.66% | 34.3만 |
|---|
| 2025.11.17 | ₩18,374 | ₩18,401 | ₩18,133 | ₩18,187 | -1.02% | 38.7만 |
|---|
| 2025.11.14 | ₩18,254 | ₩18,452 | ₩18,147 | ₩18,401 | +0.81% | 38.4만 |
|---|
| 2025.11.13 | ₩18,455 | ₩18,495 | ₩18,227 | ₩18,294 | -0.87% | 72.5만 |
|---|
| 2025.11.12 | ₩18,267 | ₩18,428 | ₩18,160 | ₩18,428 | +0.88% | 43.8만 |
|---|
| 2025.11.11 | ₩18,147 | ₩18,361 | ₩18,106 | ₩18,280 | +0.74% | 100만 |
|---|
| 2025.11.10 | ₩17,812 | ₩18,093 | ₩17,772 | ₩18,080 | +1.50% | 43.3만 |
|---|
| 2025.11.07 | ₩17,464 | ₩17,839 | ₩17,410 | ₩17,825 | +2.07% | 44만 |
|---|
| 2025.11.06 | ₩17,504 | ₩17,678 | ₩17,316 | ₩17,611 | +0.61% | 42.4만 |
|---|
| 2025.11.05 | ₩17,798 | ₩17,998 | ₩17,772 | ₩17,865 | +0.38% | 52.8만 |
|---|
| 2025.11.04 | ₩17,597 | ₩17,986 | ₩17,544 | ₩17,865 | +1.52% | 48.5만 |
|---|
| 2025.11.03 | ₩17,691 | ₩17,698 | ₩17,450 | ₩17,544 | -0.83% | 241.4만 |
|---|
| 2025.10.31 | ₩17,678 | ₩17,718 | ₩17,544 | ₩17,664 | -0.08% | 21.2만 |
|---|
| 2025.10.30 | ₩17,397 | ₩17,678 | ₩17,397 | ₩17,651 | +1.46% | 24.2만 |
|---|
| 2025.10.29 | ₩17,477 | ₩17,611 | ₩17,437 | ₩17,517 | +0.23% | 24.1만 |
|---|
| 2025.10.28 | ₩17,611 | ₩17,611 | ₩17,316 | ₩17,450 | -0.91% | 27.7만 |
|---|
| 2025.10.27 | ₩17,531 | ₩17,624 | ₩17,383 | ₩17,584 | +0.31% | 25.6만 |
|---|
| 2025.10.24 | ₩17,557 | ₩17,611 | ₩17,303 | ₩17,343 | -1.22% | 21.3만 |
|---|
| 2025.10.23 | ₩17,477 | ₩17,557 | ₩17,299 | ₩17,544 | +0.38% | 25.5만 |
|---|
| 2025.10.22 | ₩17,142 | ₩17,316 | ₩17,062 | ₩17,209 | +0.39% | 32.3만 |
|---|
| 2025.10.21 | ₩16,941 | ₩17,129 | ₩16,914 | ₩17,102 | +0.95% | 34.3만 |
|---|
| 2025.10.20 | ₩16,821 | ₩16,928 | ₩16,687 | ₩16,901 | +0.48% | 42만 |
|---|
| 2025.10.17 | ₩16,633 | ₩16,834 | ₩16,553 | ₩16,821 | +1.13% | 44.2만 |
|---|
| 2025.10.16 | ₩16,821 | ₩16,827 | ₩16,625 | ₩16,714 | -0.64% | 37만 |
|---|
| 2025.10.15 | ₩16,660 | ₩16,874 | ₩16,633 | ₩16,740 | +0.48% | 25.8만 |
|---|
| 2025.10.14 | ₩16,593 | ₩16,754 | ₩16,499 | ₩16,633 | +0.24% | 77.2만 |
|---|
| 2025.10.13 | ₩17,075 | ₩17,142 | ₩16,807 | ₩16,941 | -0.78% | 33.9만 |
|---|
| 2025.10.10 | ₩17,544 | ₩17,544 | ₩16,941 | ₩16,995 | -3.13% | 61.3만 |
|---|