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 | ₩19,728 | ₩19,888 | ₩19,728 | ₩19,781 | +0.27% | 21.6만 |
| 2026.10.08 | ₩19,634 | ₩19,860 | ₩19,621 | ₩19,701 | +0.34% | 25만 |
| 2026.10.07 | ₩19,675 | ₩19,764 | ₩19,434 | ₩19,528 | -0.75% | 19.8만 |
| 2026.10.06 | ₩19,514 | ₩19,668 | ₩19,394 | ₩19,608 | +0.48% | 21.2만 |
| 2026.10.05 | ₩19,448 | ₩19,748 | ₩19,301 | ₩19,594 | +0.76% | 21.5만 |
| 2026.10.02 | ₩19,327 | ₩19,541 | ₩19,327 | ₩19,448 | +0.62% | 17.6만 |
| 2026.10.01 | ₩19,327 | ₩19,394 | ₩19,107 | ₩19,341 | +0.07% | 65.5만 |
| 2026.09.30 | ₩19,140 | ₩19,220 | ₩19,047 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,127 |
| -0.07% |
| 26.3만 |
| 2026.09.29 | ₩19,140 | ₩19,287 | ₩19,067 | ₩19,114 | -0.14% | 33.8만 |
|---|
| 2026.09.28 | ₩19,434 | ₩19,608 | ₩19,140 | ₩19,314 | -0.62% | 33.1만 |
|---|
| 2026.09.25 | ₩19,695 | ₩19,695 | ₩19,167 | ₩19,261 | -2.20% | 33.4만 |
|---|
| 2026.09.24 | ₩19,568 | ₩19,795 | ₩19,501 | ₩19,621 | +0.27% | 41.3만 |
|---|
| 2026.09.23 | ₩19,821 | ₩19,875 | ₩19,448 | ₩19,448 | -1.89% | 34.7만 |
|---|
| 2026.09.22 | ₩19,701 | ₩19,888 | ₩19,628 | ₩19,715 | +0.07% | 22.8만 |
|---|
| 2026.09.21 | ₩19,888 | ₩19,915 | ₩19,715 | ₩19,848 | -0.20% | 25.9만 |
|---|
| 2026.09.18 | ₩19,768 | ₩19,888 | ₩19,634 | ₩19,795 | +0.14% | 41.9만 |
|---|
| 2026.09.17 | ₩19,634 | ₩19,808 | ₩19,594 | ₩19,768 | +0.68% | 28.2만 |
|---|
| 2026.09.16 | ₩20,276 | ₩20,276 | ₩19,648 | ₩19,728 | -2.70% | 56.5만 |
|---|
| 2026.09.15 | ₩19,835 | ₩20,302 | ₩19,835 | ₩20,262 | +2.15% | 53.7만 |
|---|
| 2026.09.14 | ₩19,962 | ₩20,222 | ₩19,902 | ₩19,902 | -0.30% | 88.5만 |
|---|
| 2026.09.11 | ₩19,875 | ₩20,089 | ₩19,862 | ₩20,022 | +0.74% | 46.4만 |
|---|
| 2026.09.10 | ₩20,008 | ₩20,008 | ₩19,655 | ₩19,942 | -0.33% | 56.6만 |
|---|
| 2026.09.09 | ₩19,955 | ₩19,995 | ₩19,781 | ₩19,902 | -0.27% | 25.6만 |
|---|
| 2026.09.08 | ₩19,648 | ₩19,868 | ₩19,614 | ₩19,821 | +0.88% | 16.6만 |
|---|
| 2026.09.04 | ₩19,634 | ₩19,728 | ₩19,381 | ₩19,568 | -0.34% | 13.5만 |
|---|
| 2026.09.03 | ₩20,022 | ₩20,022 | ₩19,581 | ₩19,608 | -2.07% | 19만 |
|---|
| 2026.09.02 | ₩19,755 | ₩20,122 | ₩19,755 | ₩19,955 | +1.01% | 40.2만 |
|---|
| 2026.09.01 | ₩19,902 | ₩19,955 | ₩19,747 | ₩19,902 | 0.00% | 13.4만 |
|---|
| 2026.08.31 | ₩19,915 | ₩19,982 | ₩19,741 | ₩19,875 | -0.20% | 26.9만 |
|---|
| 2026.08.28 | ₩19,875 | ₩19,995 | ₩19,701 | ₩19,701 | -0.87% | 25.4만 |
|---|
| 2026.08.27 | ₩19,755 | ₩20,015 | ₩19,614 | ₩19,942 | +0.95% | 28.2만 |
|---|
| 2026.08.26 | ₩19,888 | ₩20,169 | ₩19,748 | ₩19,768 | -0.60% | 67.4만 |
|---|
| 2026.08.25 | ₩20,035 | ₩20,075 | ₩19,804 | ₩19,888 | -0.73% | 37.8만 |
|---|
| 2026.08.24 | ₩19,928 | ₩20,169 | ₩19,779 | ₩20,102 | +0.87% | 57만 |
|---|
| 2026.08.21 | ₩19,741 | ₩19,935 | ₩19,688 | ₩19,888 | +0.74% | 20.9만 |
|---|
| 2026.08.20 | ₩19,634 | ₩19,872 | ₩19,548 | ₩19,728 | +0.48% | 31.6만 |
|---|
| 2026.08.19 | ₩19,501 | ₩19,661 | ₩19,441 | ₩19,488 | -0.07% | 16.6만 |
|---|
| 2026.08.18 | ₩19,675 | ₩19,675 | ₩19,354 | ₩19,488 | -0.95% | 20.7만 |
|---|
| 2026.08.17 | ₩19,100 | ₩19,488 | ₩19,100 | ₩19,448 | +1.82% | 23.2만 |
|---|
| 2026.08.14 | ₩19,167 | ₩19,421 | ₩19,154 | ₩19,180 | +0.07% | 82.1만 |
|---|
| 2026.08.13 | ₩19,274 | ₩19,314 | ₩19,007 | ₩19,207 | -0.35% | 44.2만 |
|---|
| 2026.08.12 | ₩18,967 | ₩19,354 | ₩18,900 | ₩19,327 | +1.90% | 52.5만 |
|---|
| 2026.08.11 | ₩19,234 | ₩19,301 | ₩18,860 | ₩18,940 | -1.53% | 34만 |
|---|
| 2026.08.10 | ₩18,953 | ₩19,214 | ₩18,940 | ₩19,207 | +1.34% | 34만 |
|---|
| 2026.08.07 | ₩18,846 | ₩18,900 | ₩18,653 | ₩18,833 | -0.07% | 162.7만 |
|---|
| 2026.08.06 | ₩19,127 | ₩19,187 | ₩18,700 | ₩18,940 | -0.98% | 57.7만 |
|---|
| 2026.08.05 | ₩19,928 | ₩20,035 | ₩19,434 | ₩19,434 | -2.48% | 71.5만 |
|---|
| 2026.08.04 | ₩20,169 | ₩20,169 | ₩19,581 | ₩19,741 | -2.12% | 44.1만 |
|---|
| 2026.08.03 | ₩19,955 | ₩20,102 | ₩19,661 | ₩20,102 | +0.74% | 37.8만 |
|---|
| 2026.07.31 | ₩19,875 | ₩19,995 | ₩19,701 | ₩19,968 | +0.47% | 14.7만 |
|---|
| 2026.07.30 | ₩19,661 | ₩19,795 | ₩19,514 | ₩19,768 | +0.54% | 12.2만 |
|---|
| 2026.07.29 | ₩19,862 | ₩20,008 | ₩19,661 | ₩19,728 | -0.67% | 24.1만 |
|---|
| 2026.07.28 | ₩19,875 | ₩20,029 | ₩19,621 | ₩19,755 | -0.60% | 29.7만 |
|---|
| 2026.07.27 | ₩19,474 | ₩20,062 | ₩19,461 | ₩19,915 | +2.26% | 68.2만 |
|---|
| 2026.07.24 | ₩19,488 | ₩19,755 | ₩19,488 | ₩19,568 | +0.41% | 29.4만 |
|---|
| 2026.07.23 | ₩19,541 | ₩19,634 | ₩19,394 | ₩19,448 | -0.48% | 34.9만 |
|---|
| 2026.07.22 | ₩19,220 | ₩19,514 | ₩19,220 | ₩19,394 | +0.90% | 54.9만 |
|---|
| 2026.07.21 | ₩19,100 | ₩19,274 | ₩18,993 | ₩19,194 | +0.49% | 36.8만 |
|---|
| 2026.07.20 | ₩19,220 | ₩19,220 | ₩18,993 | ₩19,020 | -1.04% | 19.7만 |
|---|
| 2026.07.17 | ₩19,167 | ₩19,434 | ₩19,060 | ₩19,114 | -0.28% | 29.5만 |
|---|
| 2026.07.16 | ₩19,047 | ₩19,287 | ₩19,031 | ₩19,100 | +0.28% | 22.4만 |
|---|
| 2026.07.15 | ₩19,314 | ₩19,314 | ₩18,860 | ₩19,033 | -1.45% | 21.9만 |
|---|
| 2026.07.14 | ₩19,234 | ₩19,701 | ₩18,793 | ₩19,140 | -0.49% | 34.2만 |
|---|
| 2026.07.13 | ₩18,619 | ₩19,180 | ₩18,606 | ₩19,114 | +2.65% | 39.5만 |
|---|
| 2026.07.10 | ₩18,472 | ₩18,713 | ₩18,323 | ₩18,446 | -0.14% | 12.9만 |
|---|
| 2026.07.09 | ₩18,846 | ₩18,846 | ₩18,299 | ₩18,472 | -1.98% | 22.3만 |
|---|
| 2026.07.08 | ₩18,686 | ₩18,927 | ₩18,513 | ₩18,927 | +1.29% | 44.3만 |
|---|
| 2026.07.07 | ₩18,085 | ₩18,700 | ₩18,085 | ₩18,700 | +3.40% | 18.6만 |
|---|
| 2026.07.06 | ₩18,326 | ₩18,339 | ₩17,925 | ₩18,085 | -1.31% | 47.2만 |
|---|
| 2026.07.02 | ₩18,446 | ₩18,539 | ₩18,259 | ₩18,419 | -0.14% | 29.8만 |
|---|
| 2026.07.01 | ₩18,513 | ₩18,673 | ₩18,239 | ₩18,272 | -1.30% | 22.3만 |
|---|
| 2026.06.30 | ₩18,686 | ₩18,793 | ₩18,466 | ₩18,659 | -0.14% | 35.1만 |
|---|
| 2026.06.29 | ₩18,740 | ₩18,846 | ₩18,619 | ₩18,659 | -0.43% | 19.1만 |
|---|
| 2026.06.26 | ₩18,553 | ₩18,846 | ₩18,535 | ₩18,833 | +1.51% | 24.6만 |
|---|
| 2026.06.25 | ₩18,766 | ₩18,860 | ₩18,606 | ₩18,633 | -0.71% | 30만 |
|---|
| 2026.06.24 | ₩18,753 | ₩18,927 | ₩18,519 | ₩18,913 | +0.85% | 28.4만 |
|---|
| 2026.06.23 | ₩18,326 | ₩18,980 | ₩18,326 | ₩18,940 | +3.35% | 32.3만 |
|---|
| 2026.06.22 | ₩18,566 | ₩18,639 | ₩18,326 | ₩18,513 | -0.29% | 28만 |
|---|
| 2026.06.18 | ₩18,312 | ₩18,753 | ₩18,179 | ₩18,713 | +2.19% | 65.6만 |
|---|
| 2026.06.17 | ₩18,259 | ₩18,499 | ₩18,259 | ₩18,446 | +1.02% | 20.4만 |
|---|
| 2026.06.16 | ₩18,205 | ₩18,432 | ₩18,192 | ₩18,352 | +0.81% | 23.3만 |
|---|
| 2026.06.15 | ₩18,352 | ₩18,499 | ₩18,205 | ₩18,205 | -0.80% | 37.4만 |
|---|
| 2026.06.12 | ₩18,259 | ₩18,766 | ₩18,259 | ₩18,659 | +2.19% | 27.2만 |
|---|
| 2026.06.11 | ₩18,392 | ₩18,619 | ₩18,326 | ₩18,459 | +0.36% | 26.7만 |
|---|
| 2026.06.10 | ₩18,326 | ₩18,700 | ₩18,326 | ₩18,432 | +0.58% | 36.5만 |
|---|
| 2026.06.09 | ₩18,419 | ₩18,499 | ₩18,112 | ₩18,299 | -0.65% | 64.9만 |
|---|
| 2026.06.08 | ₩18,606 | ₩18,780 | ₩18,499 | ₩18,499 | -0.57% | 47.2만 |
|---|
| 2026.06.05 | ₩18,526 | ₩18,846 | ₩18,406 | ₩18,553 | +0.14% | 43.6만 |
|---|
| 2026.06.04 | ₩18,513 | ₩18,653 | ₩18,366 | ₩18,539 | +0.14% | 24.1만 |
|---|
| 2026.06.03 | ₩18,326 | ₩18,606 | ₩18,199 | ₩18,593 | +1.46% | 29.9만 |
|---|
| 2026.06.02 | ₩18,192 | ₩18,219 | ₩18,098 | ₩18,165 | -0.15% | 44.5만 |
|---|
| 2026.06.01 | ₩18,165 | ₩18,379 | ₩18,045 | ₩18,245 | +0.44% | 34.7만 |
|---|
| 2026.05.29 | ₩17,738 | ₩18,139 | ₩17,738 | ₩18,112 | +2.11% | 30.2만 |
|---|
| 2026.05.28 | ₩17,885 | ₩17,885 | ₩17,551 | ₩17,778 | -0.60% | 48.6만 |
|---|
| 2026.05.27 | ₩18,245 | ₩18,245 | ₩17,738 | ₩17,738 | -2.78% | 61.8만 |
|---|
| 2026.05.26 | ₩18,406 | ₩18,486 | ₩18,165 | ₩18,326 | -0.44% | 44.9만 |
|---|
| 2026.05.22 | ₩18,513 | ₩18,593 | ₩18,366 | ₩18,459 | -0.29% | 18.1만 |
|---|
| 2026.05.21 | ₩18,700 | ₩18,721 | ₩18,472 | ₩18,566 | -0.71% | 23.7만 |
|---|
| 2026.05.20 | ₩18,726 | ₩19,033 | ₩18,443 | ₩18,606 | -0.64% | 36만 |
|---|
| 2026.05.19 | ₩18,726 | ₩18,953 | ₩18,582 | ₩18,913 | +1.00% | 26.8만 |
|---|
| 2026.05.18 | ₩18,700 | ₩18,826 | ₩18,553 | ₩18,780 | +0.43% | 27만 |
|---|
| 2026.05.15 | ₩18,700 | ₩18,740 | ₩18,392 | ₩18,713 | +0.07% | 26.8만 |
|---|
| 2026.05.14 | ₩18,072 | ₩18,579 | ₩18,072 | ₩18,406 | +1.85% | 48.8만 |
|---|
| 2026.05.13 | ₩18,112 | ₩18,179 | ₩17,938 | ₩18,098 | -0.07% | 25.1만 |
|---|
| 2026.05.12 | ₩18,018 | ₩18,092 | ₩17,778 | ₩18,058 | +0.22% | 46.8만 |
|---|
| 2026.05.11 | ₩17,805 | ₩18,058 | ₩17,644 | ₩17,871 | +0.38% | 58만 |
|---|
| 2026.05.08 | ₩17,350 | ₩17,911 | ₩17,297 | ₩17,765 | +2.39% | 53.8만 |
|---|
| 2026.05.07 | ₩18,165 | ₩18,205 | ₩17,658 | ₩17,858 | -1.69% | 98.8만 |
|---|
| 2026.05.06 | ₩18,312 | ₩18,406 | ₩18,058 | ₩18,125 | -1.02% | 55.9만 |
|---|
| 2026.05.05 | ₩18,846 | ₩18,907 | ₩18,098 | ₩18,285 | -2.98% | 62.4만 |
|---|
| 2026.05.04 | ₩19,047 | ₩19,179 | ₩18,900 | ₩19,020 | -0.14% | 29.4만 |
|---|
| 2026.05.01 | ₩18,993 | ₩19,140 | ₩18,826 | ₩19,020 | +0.14% | 22.5만 |
|---|
| 2026.04.30 | ₩18,860 | ₩19,160 | ₩18,860 | ₩19,127 | +1.42% | 34.2만 |
|---|
| 2026.04.29 | ₩18,987 | ₩19,087 | ₩18,793 | ₩19,074 | +0.46% | 22.1만 |
|---|
| 2026.04.28 | ₩19,220 | ₩19,294 | ₩18,780 | ₩18,846 | -1.95% | 34.1만 |
|---|
| 2026.04.27 | ₩19,047 | ₩19,220 | ₩18,980 | ₩19,114 | +0.35% | 25.7만 |
|---|
| 2026.04.24 | ₩19,194 | ₩19,234 | ₩18,900 | ₩18,953 | -1.25% | 18.6만 |
|---|
| 2026.04.23 | ₩19,033 | ₩19,220 | ₩19,020 | ₩19,180 | +0.77% | 24.2만 |
|---|
| 2026.04.22 | ₩18,726 | ₩18,980 | ₩18,726 | ₩18,953 | +1.21% | 18.3만 |
|---|
| 2026.04.21 | ₩18,419 | ₩18,700 | ₩18,392 | ₩18,700 | +1.52% | 25.8만 |
|---|
| 2026.04.20 | ₩18,272 | ₩18,626 | ₩18,219 | ₩18,392 | +0.66% | 27.2만 |
|---|
| 2026.04.17 | ₩18,165 | ₩18,379 | ₩17,871 | ₩18,259 | +0.51% | 64.7만 |
|---|
| 2026.04.16 | ₩18,192 | ₩18,713 | ₩18,179 | ₩18,566 | +2.06% | 41.2만 |
|---|
| 2026.04.15 | ₩18,326 | ₩18,326 | ₩17,965 | ₩18,205 | -0.66% | 28.5만 |
|---|
| 2026.04.14 | ₩18,513 | ₩18,526 | ₩18,005 | ₩18,032 | -2.60% | 61.7만 |
|---|
| 2026.04.13 | ₩18,887 | ₩18,940 | ₩18,472 | ₩18,566 | -1.70% | 83.4만 |
|---|
| 2026.04.10 | ₩18,713 | ₩18,913 | ₩18,713 | ₩18,806 | +0.50% | 20만 |
|---|
| 2026.04.09 | ₩19,060 | ₩19,317 | ₩18,740 | ₩18,740 | -1.68% | 38.7만 |
|---|
| 2026.04.08 | ₩19,060 | ₩19,180 | ₩18,700 | ₩18,953 | -0.56% | 43.5만 |
|---|
| 2026.04.07 | ₩19,367 | ₩19,541 | ₩19,074 | ₩19,247 | -0.62% | 45.2만 |
|---|
| 2026.04.06 | ₩19,528 | ₩19,608 | ₩19,114 | ₩19,314 | -1.09% | 51.6만 |
|---|
| 2026.04.02 | ₩19,715 | ₩20,022 | ₩19,514 | ₩19,568 | -0.75% | 63.1만 |
|---|
| 2026.04.01 | ₩19,995 | ₩20,102 | ₩19,374 | ₩19,621 | -1.87% | 63.3만 |
|---|
| 2026.03.31 | ₩20,316 | ₩20,489 | ₩19,968 | ₩20,195 | -0.59% | 46.6만 |
|---|
| 2026.03.30 | ₩20,302 | ₩20,529 | ₩20,302 | ₩20,382 | +0.39% | 30.5만 |
|---|
| 2026.03.27 | ₩20,476 | ₩20,529 | ₩20,155 | ₩20,236 | -1.17% | 53.7만 |
|---|
| 2026.03.26 | ₩20,436 | ₩20,543 | ₩20,316 | ₩20,463 | +0.13% | 29.8만 |
|---|
| 2026.03.25 | ₩20,062 | ₩20,382 | ₩20,035 | ₩20,316 | +1.26% | 30.4만 |
|---|
| 2026.03.24 | ₩20,142 | ₩20,429 | ₩20,073 | ₩20,329 | +0.93% | 29.8만 |
|---|
| 2026.03.23 | ₩20,249 | ₩20,409 | ₩19,968 | ₩20,008 | -1.19% | 54.1만 |
|---|
| 2026.03.20 | ₩20,543 | ₩20,636 | ₩20,342 | ₩20,423 | -0.59% | 58.2만 |
|---|
| 2026.03.19 | ₩20,503 | ₩20,630 | ₩20,396 | ₩20,516 | +0.07% | 64.8만 |
|---|
| 2026.03.18 | ₩20,423 | ₩20,569 | ₩20,262 | ₩20,449 | +0.13% | 42.6만 |
|---|
| 2026.03.17 | ₩20,623 | ₩20,690 | ₩20,449 | ₩20,489 | -0.65% | 44.3만 |
|---|
| 2026.03.16 | ₩20,489 | ₩20,671 | ₩20,396 | ₩20,610 | +0.59% | 36.7만 |
|---|
| 2026.03.13 | ₩20,436 | ₩20,569 | ₩20,342 | ₩20,556 | +0.59% | 27.1만 |
|---|
| 2026.03.12 | ₩20,489 | ₩20,556 | ₩20,376 | ₩20,436 | -0.26% | 29.5만 |
|---|
| 2026.03.11 | ₩20,236 | ₩20,536 | ₩20,209 | ₩20,476 | +1.19% | 44.5만 |
|---|
| 2026.03.10 | ₩20,409 | ₩20,489 | ₩20,142 | ₩20,195 | -1.05% | 59.6만 |
|---|
| 2026.03.09 | ₩20,529 | ₩20,543 | ₩20,302 | ₩20,423 | -0.52% | 40만 |
|---|
| 2026.03.06 | ₩20,636 | ₩20,636 | ₩20,222 | ₩20,289 | -1.68% | 79.1만 |
|---|
| 2026.03.05 | ₩20,289 | ₩20,623 | ₩20,155 | ₩20,623 | +1.65% | 92.9만 |
|---|
| 2026.03.04 | ₩19,942 | ₩20,229 | ₩19,848 | ₩20,195 | +1.27% | 29.3만 |
|---|
| 2026.03.03 | ₩20,463 | ₩20,463 | ₩19,882 | ₩19,968 | -2.42% | 76.9만 |
|---|
| 2026.03.02 | ₩20,636 | ₩20,636 | ₩20,274 | ₩20,342 | -1.42% | 59만 |
|---|
| 2026.02.27 | ₩19,935 | ₩20,209 | ₩19,907 | ₩20,169 | +1.17% | 34.8만 |
|---|
| 2026.02.26 | ₩19,848 | ₩20,129 | ₩19,821 | ₩19,821 | -0.13% | 39.4만 |
|---|
| 2026.02.25 | ₩20,369 | ₩20,382 | ₩19,928 | ₩20,035 | -1.64% | 36.8만 |
|---|
| 2026.02.24 | ₩20,008 | ₩20,423 | ₩19,781 | ₩20,342 | +1.67% | 70.7만 |
|---|
| 2026.02.23 | ₩20,169 | ₩20,289 | ₩19,781 | ₩19,848 | -1.59% | 35만 |
|---|
| 2026.02.20 | ₩20,169 | ₩20,249 | ₩19,968 | ₩20,129 | -0.20% | 54만 |
|---|
| 2026.02.19 | ₩19,982 | ₩20,213 | ₩19,862 | ₩20,169 | +0.94% | 44.4만 |
|---|
| 2026.02.18 | ₩20,169 | ₩20,169 | ₩19,576 | ₩19,821 | -1.72% | 74.4만 |
|---|
| 2026.02.17 | ₩20,329 | ₩20,389 | ₩19,928 | ₩20,369 | +0.20% | 58.1만 |
|---|
| 2026.02.13 | ₩20,129 | ₩20,436 | ₩20,075 | ₩20,302 | +0.86% | 35.6만 |
|---|
| 2026.02.12 | ₩20,289 | ₩20,329 | ₩20,102 | ₩20,182 | -0.53% | 36.9만 |
|---|
| 2026.02.11 | ₩20,369 | ₩20,409 | ₩20,115 | ₩20,302 | -0.33% | 42.4만 |
|---|
| 2026.02.10 | ₩20,195 | ₩20,356 | ₩20,142 | ₩20,236 | +0.20% | 28.8만 |
|---|
| 2026.02.09 | ₩20,035 | ₩20,289 | ₩20,035 | ₩20,209 | +0.87% | 38.3만 |
|---|
| 2026.02.06 | ₩19,902 | ₩20,195 | ₩19,835 | ₩20,035 | +0.67% | 36.3만 |
|---|
| 2026.02.05 | ₩19,835 | ₩19,895 | ₩19,568 | ₩19,875 | +0.20% | 30.3만 |
|---|
| 2026.02.04 | ₩19,862 | ₩20,015 | ₩19,688 | ₩20,008 | +0.74% | 25만 |
|---|
| 2026.02.03 | ₩19,407 | ₩19,795 | ₩19,274 | ₩19,755 | +1.79% | 39.9만 |
|---|
| 2026.02.02 | ₩19,581 | ₩19,761 | ₩19,381 | ₩19,407 | -0.89% | 46.8만 |
|---|
| 2026.01.30 | ₩20,022 | ₩20,035 | ₩19,381 | ₩19,728 | -1.47% | 40.7만 |
|---|
| 2026.01.29 | ₩20,276 | ₩20,289 | ₩19,942 | ₩20,022 | -1.25% | 35.8만 |
|---|
| 2026.01.28 | ₩19,701 | ₩20,115 | ₩19,634 | ₩20,022 | +1.63% | 60.2만 |
|---|
| 2026.01.27 | ₩19,488 | ₩19,741 | ₩19,421 | ₩19,701 | +1.10% | 15.9만 |
|---|
| 2026.01.26 | ₩19,621 | ₩19,683 | ₩19,381 | ₩19,488 | -0.68% | 24.7만 |
|---|
| 2026.01.23 | ₩19,701 | ₩19,781 | ₩19,501 | ₩19,528 | -0.88% | 30.8만 |
|---|
| 2026.01.22 | ₩19,474 | ₩19,701 | ₩19,341 | ₩19,621 | +0.75% | 39.6만 |
|---|
| 2026.01.21 | ₩19,327 | ₩19,594 | ₩19,240 | ₩19,541 | +1.11% | 52만 |
|---|
| 2026.01.20 | ₩18,900 | ₩19,287 | ₩18,860 | ₩19,020 | +0.64% | 48.7만 |
|---|
| 2026.01.16 | ₩18,927 | ₩19,020 | ₩18,718 | ₩18,820 | -0.56% | 22.4만 |
|---|
| 2026.01.15 | ₩18,873 | ₩19,017 | ₩18,539 | ₩18,900 | +0.14% | 29.6만 |
|---|
| 2026.01.14 | ₩18,887 | ₩19,180 | ₩18,887 | ₩18,967 | +0.42% | 20.1만 |
|---|
| 2026.01.13 | ₩18,953 | ₩19,114 | ₩18,866 | ₩18,953 | 0.00% | 31.3만 |
|---|
| 2026.01.12 | ₩18,379 | ₩18,833 | ₩18,332 | ₩18,740 | +1.96% | 40.5만 |
|---|
| 2026.01.09 | ₩18,339 | ₩18,472 | ₩18,292 | ₩18,352 | +0.07% | 19.1만 |
|---|
| 2026.01.08 | ₩17,978 | ₩18,406 | ₩17,962 | ₩18,352 | +2.08% | 36.7만 |
|---|
| 2026.01.07 | ₩17,965 | ₩17,965 | ₩17,724 | ₩17,871 | -0.52% | 31.6만 |
|---|
| 2026.01.06 | ₩18,032 | ₩18,045 | ₩17,751 | ₩17,818 | -1.19% | 30.1만 |
|---|
| 2026.01.05 | ₩18,192 | ₩18,260 | ₩17,644 | ₩17,965 | -1.25% | 33.6만 |
|---|
| 2026.01.02 | ₩17,698 | ₩18,058 | ₩17,631 | ₩18,045 | +1.96% | 32.4만 |
|---|
| 2025.12.31 | ₩17,925 | ₩17,998 | ₩17,711 | ₩17,751 | -0.97% | 54.1만 |
|---|
| 2025.12.30 | ₩17,925 | ₩18,179 | ₩17,925 | ₩18,072 | +0.82% | 34.9만 |
|---|
| 2025.12.29 | ₩17,818 | ₩18,018 | ₩17,798 | ₩17,938 | +0.67% | 35.3만 |
|---|
| 2025.12.26 | ₩17,791 | ₩17,901 | ₩17,765 | ₩17,831 | +0.23% | 25.4만 |
|---|
| 2025.12.24 | ₩18,152 | ₩18,169 | ₩17,791 | ₩17,898 | -1.40% | 16.6만 |
|---|
| 2025.12.23 | ₩18,032 | ₩18,165 | ₩17,851 | ₩18,139 | +0.59% | 35만 |
|---|
| 2025.12.22 | ₩17,925 | ₩18,139 | ₩17,898 | ₩18,032 | +0.60% | 41.1만 |
|---|
| 2025.12.19 | ₩18,299 | ₩18,324 | ₩17,831 | ₩17,898 | -2.19% | 83.1만 |
|---|
| 2025.12.18 | ₩18,566 | ₩18,566 | ₩17,998 | ₩18,179 | -2.09% | 51.3만 |
|---|
| 2025.12.17 | ₩18,139 | ₩18,513 | ₩18,114 | ₩18,366 | +1.25% | 63.1만 |
|---|
| 2025.12.16 | ₩18,820 | ₩18,820 | ₩18,020 | ₩18,032 | -4.19% | 60.1만 |
|---|
| 2025.12.15 | ₩19,461 | ₩19,461 | ₩18,793 | ₩18,833 | -3.23% | 82.8만 |
|---|
| 2025.12.12 | ₩19,474 | ₩19,474 | ₩19,307 | ₩19,461 | -0.07% | 34.2만 |
|---|
| 2025.12.11 | ₩19,287 | ₩19,501 | ₩19,114 | ₩19,367 | +0.42% | 56.3만 |
|---|
| 2025.12.10 | ₩19,367 | ₩19,614 | ₩19,354 | ₩19,501 | +0.69% | 24.8만 |
|---|
| 2025.12.09 | ₩19,261 | ₩19,528 | ₩19,247 | ₩19,514 | +1.32% | 35.4만 |
|---|
| 2025.12.08 | ₩19,648 | ₩19,701 | ₩19,180 | ₩19,301 | -1.77% | 25.9만 |
|---|
| 2025.12.05 | ₩19,381 | ₩19,735 | ₩19,283 | ₩19,675 | +1.52% | 41.4만 |
|---|
| 2025.12.04 | ₩19,167 | ₩19,427 | ₩19,114 | ₩19,394 | +1.18% | 42.8만 |
|---|
| 2025.12.03 | ₩18,806 | ₩19,207 | ₩18,793 | ₩19,207 | +2.13% | 53.5만 |
|---|
| 2025.12.02 | ₩18,980 | ₩18,980 | ₩18,720 | ₩18,740 | -1.27% | 43만 |
|---|
| 2025.12.01 | ₩18,820 | ₩19,114 | ₩18,726 | ₩19,047 | +1.21% | 75.1만 |
|---|
| 2025.11.28 | ₩18,526 | ₩18,746 | ₩18,526 | ₩18,740 | +1.15% | 9.4만 |
|---|
| 2025.11.26 | ₩18,432 | ₩18,820 | ₩18,392 | ₩18,659 | +1.23% | 44.1만 |
|---|
| 2025.11.25 | ₩18,499 | ₩18,539 | ₩18,259 | ₩18,366 | -0.72% | 34.6만 |
|---|
| 2025.11.24 | ₩18,659 | ₩18,659 | ₩18,472 | ₩18,539 | -0.64% | 31.8만 |
|---|
| 2025.11.21 | ₩18,312 | ₩18,633 | ₩18,272 | ₩18,633 | +1.75% | 47.4만 |
|---|
| 2025.11.20 | ₩18,245 | ₩18,419 | ₩18,179 | ₩18,299 | +0.29% | 58만 |
|---|
| 2025.11.19 | ₩18,112 | ₩18,259 | ₩17,952 | ₩18,219 | +0.59% | 36.7만 |
|---|
| 2025.11.18 | ₩18,165 | ₩18,326 | ₩18,045 | ₩18,285 | +0.66% | 34.3만 |
|---|
| 2025.11.17 | ₩18,326 | ₩18,352 | ₩18,085 | ₩18,139 | -1.02% | 38.7만 |
|---|
| 2025.11.14 | ₩18,205 | ₩18,403 | ₩18,098 | ₩18,352 | +0.81% | 38.4만 |
|---|
| 2025.11.13 | ₩18,406 | ₩18,446 | ₩18,179 | ₩18,245 | -0.87% | 72.5만 |
|---|
| 2025.11.12 | ₩18,219 | ₩18,379 | ₩18,112 | ₩18,379 | +0.88% | 43.8만 |
|---|
| 2025.11.11 | ₩18,098 | ₩18,312 | ₩18,058 | ₩18,232 | +0.74% | 100만 |
|---|
| 2025.11.10 | ₩17,765 | ₩18,045 | ₩17,724 | ₩18,032 | +1.50% | 43.3만 |
|---|
| 2025.11.07 | ₩17,417 | ₩17,791 | ₩17,364 | ₩17,778 | +2.07% | 44만 |
|---|
| 2025.11.06 | ₩17,457 | ₩17,631 | ₩17,270 | ₩17,564 | +0.61% | 42.4만 |
|---|
| 2025.11.05 | ₩17,751 | ₩17,950 | ₩17,724 | ₩17,818 | +0.38% | 52.8만 |
|---|
| 2025.11.04 | ₩17,551 | ₩17,938 | ₩17,497 | ₩17,818 | +1.52% | 48.5만 |
|---|
| 2025.11.03 | ₩17,644 | ₩17,651 | ₩17,404 | ₩17,497 | -0.83% | 241.4만 |
|---|
| 2025.10.31 | ₩17,631 | ₩17,671 | ₩17,497 | ₩17,618 | -0.08% | 21.2만 |
|---|
| 2025.10.30 | ₩17,350 | ₩17,631 | ₩17,350 | ₩17,604 | +1.46% | 24.2만 |
|---|
| 2025.10.29 | ₩17,431 | ₩17,564 | ₩17,391 | ₩17,471 | +0.23% | 24.1만 |
|---|
| 2025.10.28 | ₩17,564 | ₩17,564 | ₩17,270 | ₩17,404 | -0.91% | 27.7만 |
|---|
| 2025.10.27 | ₩17,484 | ₩17,578 | ₩17,337 | ₩17,537 | +0.31% | 25.6만 |
|---|
| 2025.10.24 | ₩17,511 | ₩17,564 | ₩17,257 | ₩17,297 | -1.22% | 21.3만 |
|---|
| 2025.10.23 | ₩17,431 | ₩17,511 | ₩17,253 | ₩17,497 | +0.38% | 25.5만 |
|---|
| 2025.10.22 | ₩17,097 | ₩17,270 | ₩17,017 | ₩17,163 | +0.39% | 32.3만 |
|---|
| 2025.10.21 | ₩16,896 | ₩17,083 | ₩16,870 | ₩17,057 | +0.95% | 34.3만 |
|---|
| 2025.10.20 | ₩16,776 | ₩16,883 | ₩16,643 | ₩16,856 | +0.48% | 42만 |
|---|
| 2025.10.17 | ₩16,589 | ₩16,789 | ₩16,509 | ₩16,776 | +1.13% | 44.2만 |
|---|
| 2025.10.16 | ₩16,776 | ₩16,783 | ₩16,581 | ₩16,669 | -0.64% | 37만 |
|---|
| 2025.10.15 | ₩16,616 | ₩16,830 | ₩16,589 | ₩16,696 | +0.48% | 25.8만 |
|---|
| 2025.10.14 | ₩16,549 | ₩16,709 | ₩16,456 | ₩16,589 | +0.24% | 77.2만 |
|---|
| 2025.10.13 | ₩17,030 | ₩17,097 | ₩16,763 | ₩16,896 | -0.78% | 33.9만 |
|---|
| 2025.10.10 | ₩17,497 | ₩17,497 | ₩16,896 | ₩16,950 | -3.13% | 61.3만 |
|---|