시장 데이터를 불러오는 중
전체 종목
Blackstone Inc. Common Stock 과거 주가
Blackstone Inc. Common Stock · BX · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blackstone Inc. Common Stock · BX · NYSE
주요 사업 분야는 자산·투자 운용입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩152,232 | ₩154,954 | ₩150,462 | ₩153,251 | +0.67% | 398.7만 |
| 2026.10.08 | ₩148,464 | ₩151,388 | ₩147,848 | ₩151,093 | +1.77% | 647.1만 |
| 2026.10.07 | ₩149,135 | ₩151,321 | ₩147,700 | ₩149,953 | +0.55% | 433.9만 |
| 2026.10.06 | ₩151,267 | ₩152,675 | ₩150,301 | ₩152,004 | +0.49% | 402.3만 |
| 2026.10.05 | ₩148,451 | ₩151,468 | ₩146,172 | ₩149,711 | +0.85% | 477.7만 |
| 2026.10.02 | ₩151,039 | ₩154,981 | ₩149,671 | ₩149,846 | -0.79% | 571.4만 |
| 2026.10.01 | ₩151,186 | ₩153,305 | ₩147,043 | ₩150,503 | -0.45% | 595.3만 |
| 2026.09.30 | ₩152,863 | ₩153,359 | ₩150,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,301 |
| -1.68% |
| 571.9만 |
| 2026.09.29 | ₩154,686 | ₩154,700 | ₩152,112 | ₩152,863 | -1.18% | 582.7만 |
|---|
| 2026.09.28 | ₩156,885 | ₩157,355 | ₩152,702 | ₩153,614 | -2.09% | 807.8만 |
|---|
| 2026.09.25 | ₩157,556 | ₩160,238 | ₩157,140 | ₩158,789 | +0.78% | 449.9만 |
|---|
| 2026.09.24 | ₩158,897 | ₩160,144 | ₩154,579 | ₩157,167 | -1.09% | 528.6만 |
|---|
| 2026.09.23 | ₩163,362 | ₩164,233 | ₩159,245 | ₩159,929 | -2.10% | 570.2만 |
|---|
| 2026.09.22 | ₩171,139 | ₩171,300 | ₩165,293 | ₩166,285 | -2.84% | 302.1만 |
|---|
| 2026.09.21 | ₩169,423 | ₩170,402 | ₩167,009 | ₩169,503 | +0.05% | 286.5만 |
|---|
| 2026.09.18 | ₩166,647 | ₩167,840 | ₩164,703 | ₩167,559 | +0.55% | 599.9만 |
|---|
| 2026.09.17 | ₩168,953 | ₩169,731 | ₩166,446 | ₩168,162 | -0.47% | 322.3만 |
|---|
| 2026.09.16 | ₩170,630 | ₩171,474 | ₩162,812 | ₩165,534 | -2.99% | 362만 |
|---|
| 2026.09.15 | ₩171,810 | ₩172,185 | ₩169,409 | ₩169,892 | -1.12% | 318.9만 |
|---|
| 2026.09.14 | ₩170,040 | ₩173,754 | ₩170,040 | ₩172,024 | +1.17% | 300.7만 |
|---|
| 2026.09.11 | ₩171,635 | ₩175,457 | ₩170,187 | ₩172,319 | +0.40% | 340.3만 |
|---|
| 2026.09.10 | ₩171,662 | ₩171,984 | ₩167,653 | ₩168,162 | -2.04% | 461만 |
|---|
| 2026.09.09 | ₩179,345 | ₩179,493 | ₩172,601 | ₩173,070 | -3.50% | 392.3만 |
|---|
| 2026.09.08 | ₩181,813 | ₩183,797 | ₩178,715 | ₩179,640 | -1.19% | 302.2만 |
|---|
| 2026.09.04 | ₩181,504 | ₩185,192 | ₩180,217 | ₩182,564 | +0.58% | 290.2만 |
|---|
| 2026.09.03 | ₩184,924 | ₩188,557 | ₩181,772 | ₩184,615 | -0.17% | 333.5만 |
|---|
| 2026.09.02 | ₩182,577 | ₩186,975 | ₩182,403 | ₩183,462 | +0.48% | 240.5만 |
|---|
| 2026.09.01 | ₩186,412 | ₩188,826 | ₩182,416 | ₩183,247 | -1.70% | 514.4만 |
|---|
| 2026.08.31 | ₩189,804 | ₩193,693 | ₩189,080 | ₩192,071 | +1.19% | 333.5만 |
|---|
| 2026.08.28 | ₩193,760 | ₩195,463 | ₩190,823 | ₩190,931 | -1.46% | 244.1만 |
|---|
| 2026.08.27 | ₩192,580 | ₩195,235 | ₩191,749 | ₩192,607 | +0.01% | 267.6만 |
|---|
| 2026.08.26 | ₩191,843 | ₩193,559 | ₩190,140 | ₩192,017 | +0.09% | 368.9만 |
|---|
| 2026.08.25 | ₩192,325 | ₩192,647 | ₩189,670 | ₩192,298 | -0.01% | 215.4만 |
|---|
| 2026.08.24 | ₩192,419 | ₩195,262 | ₩191,494 | ₩192,607 | +0.10% | 217만 |
|---|
| 2026.08.21 | ₩190,582 | ₩194,431 | ₩190,126 | ₩192,258 | +0.88% | 297.2만 |
|---|
| 2026.08.20 | ₩193,425 | ₩194,256 | ₩189,134 | ₩189,536 | -2.01% | 313.9만 |
|---|
| 2026.08.19 | ₩190,850 | ₩196,938 | ₩190,019 | ₩194,551 | +1.94% | 312.2만 |
|---|
| 2026.08.18 | ₩187,082 | ₩189,724 | ₩185,205 | ₩188,517 | +0.77% | 339.6만 |
|---|
| 2026.08.17 | ₩190,461 | ₩191,092 | ₩187,069 | ₩188,490 | -1.03% | 376.4만 |
|---|
| 2026.08.14 | ₩200,398 | ₩200,465 | ₩192,862 | ₩192,996 | -3.69% | 380.5만 |
|---|
| 2026.08.13 | ₩197,528 | ₩201,457 | ₩195,061 | ₩200,223 | +1.36% | 422.9만 |
|---|
| 2026.08.12 | ₩199,097 | ₩199,325 | ₩193,452 | ₩196,321 | -1.39% | 418.2만 |
|---|
| 2026.08.11 | ₩190,207 | ₩198,936 | ₩190,207 | ₩197,340 | +3.75% | 737.4만 |
|---|
| 2026.08.10 | ₩183,837 | ₩190,019 | ₩183,502 | ₩189,952 | +3.33% | 526만 |
|---|
| 2026.08.07 | ₩181,156 | ₩185,715 | ₩180,512 | ₩183,878 | +1.50% | 407만 |
|---|
| 2026.08.06 | ₩182,724 | ₩183,301 | ₩178,031 | ₩178,943 | -2.07% | 380.2만 |
|---|
| 2026.08.05 | ₩186,385 | ₩187,552 | ₩180,432 | ₩182,403 | -2.14% | 379.1만 |
|---|
| 2026.08.04 | ₩181,022 | ₩184,629 | ₩180,351 | ₩183,971 | +1.63% | 586.4만 |
|---|
| 2026.08.03 | ₩171,769 | ₩181,303 | ₩171,018 | ₩180,592 | +5.14% | 550.4만 |
|---|
| 2026.07.31 | ₩171,340 | ₩173,097 | ₩170,549 | ₩171,300 | -0.02% | 489.8만 |
|---|
| 2026.07.30 | ₩175,926 | ₩175,926 | ₩168,578 | ₩171,729 | -2.39% | 574.1만 |
|---|
| 2026.07.29 | ₩178,219 | ₩178,997 | ₩171,300 | ₩173,512 | -2.64% | 629.2만 |
|---|
| 2026.07.28 | ₩177,361 | ₩179,707 | ₩174,853 | ₩179,547 | +1.23% | 622.9만 |
|---|
| 2026.07.27 | ₩176,999 | ₩181,611 | ₩174,867 | ₩177,803 | +0.45% | 680.1만 |
|---|
| 2026.07.24 | ₩167,881 | ₩174,317 | ₩166,607 | ₩174,317 | +3.83% | 622.2만 |
|---|
| 2026.07.23 | ₩162,852 | ₩169,637 | ₩160,747 | ₩166,942 | +2.51% | 826만 |
|---|
| 2026.07.22 | ₩165,963 | ₩168,068 | ₩163,925 | ₩164,689 | -0.77% | 395.9만 |
|---|
| 2026.07.21 | ₩166,017 | ₩167,881 | ₩165,132 | ₩166,473 | +0.27% | 518.4만 |
|---|
| 2026.07.20 | ₩170,294 | ₩170,495 | ₩164,783 | ₩165,749 | -2.67% | 476.6만 |
|---|
| 2026.07.17 | ₩169,919 | ₩175,658 | ₩169,114 | ₩170,174 | +0.15% | 480.6만 |
|---|
| 2026.07.16 | ₩169,557 | ₩172,949 | ₩167,961 | ₩172,936 | +1.99% | 377.3만 |
|---|
| 2026.07.15 | ₩171,206 | ₩175,189 | ₩169,825 | ₩170,361 | -0.49% | 547.9만 |
|---|
| 2026.07.14 | ₩163,952 | ₩168,363 | ₩163,509 | ₩167,023 | +1.87% | 393.2만 |
|---|
| 2026.07.13 | ₩164,931 | ₩166,406 | ₩161,914 | ₩163,643 | -0.78% | 325만 |
|---|
| 2026.07.10 | ₩166,647 | ₩168,645 | ₩164,663 | ₩165,051 | -0.96% | 256.9만 |
|---|
| 2026.07.09 | ₩159,326 | ₩164,730 | ₩158,628 | ₩163,791 | +2.80% | 432.7만 |
|---|
| 2026.07.08 | ₩159,688 | ₩159,755 | ₩156,617 | ₩159,058 | -0.39% | 327만 |
|---|
| 2026.07.07 | ₩165,038 | ₩166,017 | ₩160,533 | ₩162,101 | -1.78% | 377.9만 |
|---|
| 2026.07.06 | ₩165,507 | ₩166,902 | ₩164,153 | ₩165,494 | -0.01% | 315.7만 |
|---|
| 2026.07.02 | ₩163,550 | ₩165,507 | ₩161,940 | ₩164,636 | +0.66% | 360.3만 |
|---|
| 2026.07.01 | ₩158,333 | ₩162,262 | ₩158,159 | ₩160,305 | +1.24% | 555.6만 |
|---|
| 2026.06.30 | ₩154,043 | ₩157,784 | ₩153,801 | ₩157,784 | +2.43% | 736.9만 |
|---|
| 2026.06.29 | ₩155,544 | ₩157,395 | ₩151,227 | ₩154,043 | -0.97% | 510.4만 |
|---|
| 2026.06.26 | ₩152,568 | ₩156,389 | ₩152,568 | ₩154,740 | +1.42% | 748.8만 |
|---|
| 2026.06.25 | ₩151,455 | ₩157,945 | ₩151,455 | ₩153,104 | +1.09% | 483.2만 |
|---|
| 2026.06.24 | ₩159,004 | ₩160,345 | ₩150,261 | ₩151,508 | -4.71% | 795.7만 |
|---|
| 2026.06.23 | ₩162,209 | ₩164,113 | ₩159,594 | ₩161,002 | -0.74% | 530.3만 |
|---|
| 2026.06.22 | ₩166,164 | ₩168,243 | ₩162,933 | ₩165,279 | -0.53% | 433.2만 |
|---|
| 2026.06.18 | ₩170,562 | ₩170,562 | ₩163,818 | ₩165,990 | -2.68% | 1028.1만 |
|---|
| 2026.06.17 | ₩170,227 | ₩174,076 | ₩167,116 | ₩167,626 | -1.53% | 588.3만 |
|---|
| 2026.06.16 | ₩170,120 | ₩172,212 | ₩168,806 | ₩171,461 | +0.79% | 422.1만 |
|---|
| 2026.06.15 | ₩168,350 | ₩172,627 | ₩166,835 | ₩167,116 | -0.73% | 570.3만 |
|---|
| 2026.06.12 | ₩164,153 | ₩167,586 | ₩162,235 | ₩164,649 | +0.30% | 444.7만 |
|---|
| 2026.06.11 | ₩159,473 | ₩162,101 | ₩155,571 | ₩162,088 | +1.64% | 429.9만 |
|---|
| 2026.06.10 | ₩160,264 | ₩163,925 | ₩158,803 | ₩158,870 | -0.87% | 384.7만 |
|---|
| 2026.06.09 | ₩154,418 | ₩162,249 | ₩154,418 | ₩161,297 | +4.45% | 543.9만 |
|---|
| 2026.06.08 | ₩154,941 | ₩155,665 | ₩152,541 | ₩153,117 | -1.18% | 322.9만 |
|---|
| 2026.06.05 | ₩157,650 | ₩158,763 | ₩153,131 | ₩154,673 | -1.89% | 556.3만 |
|---|
| 2026.06.04 | ₩150,516 | ₩160,452 | ₩149,886 | ₩158,964 | +5.61% | 802.2만 |
|---|
| 2026.06.03 | ₩147,486 | ₩150,181 | ₩143,517 | ₩147,874 | +0.26% | 813.2만 |
|---|
| 2026.06.02 | ₩156,014 | ₩158,548 | ₩153,546 | ₩154,083 | -1.24% | 487.3만 |
|---|
| 2026.06.01 | ₩156,631 | ₩160,693 | ₩154,874 | ₩156,805 | +0.11% | 557.6만 |
|---|
| 2026.05.29 | ₩155,424 | ₩157,878 | ₩154,284 | ₩156,845 | +0.91% | 839.3만 |
|---|
| 2026.05.28 | ₩157,221 | ₩158,052 | ₩153,533 | ₩155,732 | -0.95% | 565.2만 |
|---|
| 2026.05.27 | ₩159,259 | ₩161,364 | ₩157,811 | ₩158,226 | -0.65% | 353.8만 |
|---|
| 2026.05.26 | ₩159,929 | ₩161,109 | ₩157,301 | ₩158,387 | -0.96% | 381.7만 |
|---|
| 2026.05.22 | ₩160,197 | ₩160,197 | ₩156,751 | ₩158,910 | -0.80% | 396.9만 |
|---|
| 2026.05.21 | ₩156,027 | ₩159,983 | ₩154,981 | ₩158,991 | +1.90% | 467.3만 |
|---|
| 2026.05.20 | ₩154,002 | ₩157,636 | ₩151,119 | ₩156,657 | +1.72% | 433만 |
|---|
| 2026.05.19 | ₩158,414 | ₩158,628 | ₩153,131 | ₩153,211 | -3.28% | 481.3만 |
|---|
| 2026.05.18 | ₩156,885 | ₩159,446 | ₩155,571 | ₩156,939 | +0.03% | 575.7만 |
|---|
| 2026.05.15 | ₩162,906 | ₩163,590 | ₩157,971 | ₩158,079 | -2.96% | 486.7만 |
|---|
| 2026.05.14 | ₩162,222 | ₩166,218 | ₩161,511 | ₩164,207 | +1.22% | 338.4만 |
|---|
| 2026.05.13 | ₩163,053 | ₩163,228 | ₩158,897 | ₩160,398 | -1.63% | 499.7만 |
|---|
| 2026.05.12 | ₩162,598 | ₩165,199 | ₩160,908 | ₩164,609 | +1.24% | 395.8만 |
|---|
| 2026.05.11 | ₩165,279 | ₩166,057 | ₩162,034 | ₩162,785 | -1.51% | 418.7만 |
|---|
| 2026.05.08 | ₩164,394 | ₩166,379 | ₩162,329 | ₩165,963 | +0.95% | 329.5만 |
|---|
| 2026.05.07 | ₩166,969 | ₩167,720 | ₩163,483 | ₩164,032 | -1.76% | 513.1만 |
|---|
| 2026.05.06 | ₩167,613 | ₩168,565 | ₩164,810 | ₩167,197 | -0.25% | 485.1만 |
|---|
| 2026.05.05 | ₩165,668 | ₩167,854 | ₩162,463 | ₩164,555 | -0.67% | 478.3만 |
|---|
| 2026.05.04 | ₩167,572 | ₩169,959 | ₩164,904 | ₩165,051 | -1.50% | 434.9만 |
|---|
| 2026.05.01 | ₩170,080 | ₩171,957 | ₩166,781 | ₩169,423 | -0.39% | 564.9만 |
|---|
| 2026.04.30 | ₩161,458 | ₩168,752 | ₩158,749 | ₩168,390 | +4.29% | 913.6만 |
|---|
| 2026.04.29 | ₩162,329 | ₩163,362 | ₩158,910 | ₩160,680 | -1.02% | 599.5만 |
|---|
| 2026.04.28 | ₩162,504 | ₩164,099 | ₩161,163 | ₩162,946 | +0.27% | 624.1만 |
|---|
| 2026.04.27 | ₩163,563 | ₩165,896 | ₩159,366 | ₩161,404 | -1.32% | 566.2만 |
|---|
| 2026.04.24 | ₩163,603 | ₩164,810 | ₩161,082 | ₩163,120 | -0.30% | 498.4만 |
|---|
| 2026.04.23 | ₩169,382 | ₩169,959 | ₩160,935 | ₩164,032 | -3.16% | 1022.2만 |
|---|
| 2026.04.22 | ₩175,229 | ₩176,918 | ₩172,453 | ₩173,955 | -0.73% | 591.3만 |
|---|
| 2026.04.21 | ₩174,196 | ₩178,675 | ₩171,930 | ₩172,306 | -1.09% | 620.7만 |
|---|
| 2026.04.20 | ₩172,990 | ₩175,041 | ₩171,675 | ₩172,963 | -0.02% | 436.3만 |
|---|
| 2026.04.17 | ₩174,438 | ₩178,541 | ₩172,037 | ₩173,083 | -0.78% | 763.8만 |
|---|
| 2026.04.16 | ₩176,959 | ₩177,991 | ₩171,635 | ₩171,810 | -2.91% | 615만 |
|---|
| 2026.04.15 | ₩172,158 | ₩175,913 | ₩169,986 | ₩174,572 | +1.40% | 954.1만 |
|---|
| 2026.04.14 | ₩164,931 | ₩170,817 | ₩164,073 | ₩169,396 | +2.71% | 869.9만 |
|---|
| 2026.04.13 | ₩154,928 | ₩163,523 | ₩154,472 | ₩163,348 | +5.44% | 756.4만 |
|---|
| 2026.04.10 | ₩158,146 | ₩158,146 | ₩151,884 | ₩153,976 | -2.64% | 444.9만 |
|---|
| 2026.04.09 | ₩156,389 | ₩157,462 | ₩153,654 | ₩156,751 | +0.23% | 590.5만 |
|---|
| 2026.04.08 | ₩157,529 | ₩161,176 | ₩155,115 | ₩157,784 | +0.16% | 822.9만 |
|---|
| 2026.04.07 | ₩148,679 | ₩152,192 | ₩148,330 | ₩151,160 | +1.67% | 409.3만 |
|---|
| 2026.04.06 | ₩150,865 | ₩151,911 | ₩149,001 | ₩150,503 | -0.24% | 432.4만 |
|---|
| 2026.04.02 | ₩147,754 | ₩154,177 | ₩145,890 | ₩151,589 | +2.60% | 776.1만 |
|---|
| 2026.04.01 | ₩156,724 | ₩156,724 | ₩151,093 | ₩153,305 | -2.18% | 773.9만 |
|---|
| 2026.03.31 | ₩151,414 | ₩155,062 | ₩150,033 | ₩154,190 | +1.83% | 873.3만 |
|---|
| 2026.03.30 | ₩146,560 | ₩151,884 | ₩145,823 | ₩149,644 | +2.10% | 877.9만 |
|---|
| 2026.03.27 | ₩144,750 | ₩148,505 | ₩143,222 | ₩144,911 | +0.11% | 876.5만 |
|---|
| 2026.03.26 | ₩143,101 | ₩148,505 | ₩143,087 | ₩147,003 | +2.73% | 699.5만 |
|---|
| 2026.03.25 | ₩148,384 | ₩149,779 | ₩143,959 | ₩145,327 | -2.06% | 628.5만 |
|---|
| 2026.03.24 | ₩142,404 | ₩145,112 | ₩141,049 | ₩144,790 | +1.68% | 756.6만 |
|---|
| 2026.03.23 | ₩153,171 | ₩153,332 | ₩145,514 | ₩146,627 | -4.27% | 877.5만 |
|---|
| 2026.03.20 | ₩151,039 | ₩151,656 | ₩147,070 | ₩148,076 | -1.96% | 5069.6만 |
|---|
| 2026.03.19 | ₩150,114 | ₩152,675 | ₩148,196 | ₩152,152 | +1.36% | 883.7만 |
|---|
| 2026.03.18 | ₩148,035 | ₩155,518 | ₩148,035 | ₩152,232 | +2.84% | 974.8만 |
|---|
| 2026.03.17 | ₩145,541 | ₩150,288 | ₩145,246 | ₩150,181 | +3.19% | 907만 |
|---|
| 2026.03.16 | ₩145,139 | ₩145,756 | ₩141,304 | ₩143,637 | -1.03% | 778.7만 |
|---|
| 2026.03.13 | ₩139,427 | ₩144,469 | ₩139,132 | ₩143,181 | +2.69% | 1107.6만 |
|---|
| 2026.03.12 | ₩140,231 | ₩143,905 | ₩136,410 | ₩136,933 | -2.35% | 1516.2만 |
|---|
| 2026.03.11 | ₩147,499 | ₩149,148 | ₩141,505 | ₩143,812 | -2.50% | 891.7만 |
|---|
| 2026.03.10 | ₩148,531 | ₩150,637 | ₩145,354 | ₩147,445 | -0.73% | 694.5만 |
|---|
| 2026.03.09 | ₩145,152 | ₩149,792 | ₩142,189 | ₩148,371 | +2.22% | 1043.9만 |
|---|
| 2026.03.06 | ₩150,234 | ₩151,522 | ₩145,622 | ₩148,035 | -1.46% | 1034.2만 |
|---|
| 2026.03.05 | ₩151,468 | ₩157,502 | ₩151,200 | ₩154,941 | +2.29% | 898.5만 |
|---|
| 2026.03.04 | ₩150,248 | ₩153,922 | ₩149,551 | ₩153,050 | +1.87% | 826.8만 |
|---|
| 2026.03.03 | ₩145,488 | ₩151,857 | ₩140,915 | ₩148,733 | +2.23% | 1518.9만 |
|---|
| 2026.03.02 | ₩148,371 | ₩155,665 | ₩146,493 | ₩154,646 | +4.23% | 953.8만 |
|---|
| 2026.02.27 | ₩155,383 | ₩155,383 | ₩150,382 | ₩152,018 | -2.17% | 1019.1만 |
|---|
| 2026.02.26 | ₩159,688 | ₩162,088 | ₩154,901 | ₩158,159 | -0.96% | 911.9만 |
|---|
| 2026.02.25 | ₩157,019 | ₩159,996 | ₩154,633 | ₩158,521 | +0.96% | 824.4만 |
|---|
| 2026.02.24 | ₩152,809 | ₩158,038 | ₩151,790 | ₩156,094 | +2.15% | 1005.9만 |
|---|
| 2026.02.23 | ₩159,849 | ₩160,063 | ₩148,894 | ₩152,474 | -4.61% | 1837만 |
|---|
| 2026.02.20 | ₩162,893 | ₩166,875 | ₩161,069 | ₩162,611 | -0.17% | 1461만 |
|---|
| 2026.02.19 | ₩173,150 | ₩174,974 | ₩166,781 | ₩168,632 | -2.61% | 1109.5만 |
|---|
| 2026.02.18 | ₩176,717 | ₩180,834 | ₩175,081 | ₩178,206 | +0.84% | 539.3만 |
|---|
| 2026.02.17 | ₩175,296 | ₩176,570 | ₩169,852 | ₩176,181 | +0.50% | 680.7만 |
|---|
| 2026.02.13 | ₩175,604 | ₩176,771 | ₩172,855 | ₩174,129 | -0.84% | 581.9만 |
|---|
| 2026.02.12 | ₩180,083 | ₩183,019 | ₩171,917 | ₩174,009 | -3.37% | 982.9만 |
|---|
| 2026.02.11 | ₩180,391 | ₩180,794 | ₩175,430 | ₩178,970 | -0.79% | 657.8만 |
|---|
| 2026.02.10 | ₩176,462 | ₩181,772 | ₩175,980 | ₩179,439 | +1.69% | 807.5만 |
|---|
| 2026.02.09 | ₩171,783 | ₩176,731 | ₩170,321 | ₩176,221 | +2.58% | 857.7만 |
|---|
| 2026.02.06 | ₩173,526 | ₩174,652 | ₩170,160 | ₩173,901 | +0.22% | 1166.2만 |
|---|
| 2026.02.05 | ₩178,836 | ₩179,211 | ₩167,975 | ₩170,066 | -4.90% | 1294.1만 |
|---|
| 2026.02.04 | ₩178,796 | ₩182,912 | ₩171,930 | ₩180,405 | +0.90% | 962.8만 |
|---|
| 2026.02.03 | ₩187,444 | ₩187,994 | ₩174,196 | ₩179,520 | -4.23% | 1201.1만 |
|---|
| 2026.02.02 | ₩190,086 | ₩192,097 | ₩186,600 | ₩189,442 | -0.34% | 441.1만 |
|---|
| 2026.01.30 | ₩189,670 | ₩191,829 | ₩187,873 | ₩190,971 | +0.69% | 386.3만 |
|---|
| 2026.01.29 | ₩198,453 | ₩200,666 | ₩189,094 | ₩191,668 | -3.42% | 826.6만 |
|---|
| 2026.01.28 | ₩199,687 | ₩200,451 | ₩194,779 | ₩196,831 | -1.43% | 465.9만 |
|---|
| 2026.01.27 | ₩202,436 | ₩202,999 | ₩198,507 | ₩199,003 | -1.70% | 295.3만 |
|---|
| 2026.01.26 | ₩201,805 | ₩202,932 | ₩198,400 | ₩201,229 | -0.29% | 411.9만 |
|---|
| 2026.01.23 | ₩207,129 | ₩207,370 | ₩200,263 | ₩201,779 | -2.58% | 413.2만 |
|---|
| 2026.01.22 | ₩210,910 | ₩211,634 | ₩207,464 | ₩207,719 | -1.51% | 326.9만 |
|---|
| 2026.01.21 | ₩208,631 | ₩211,715 | ₩207,585 | ₩209,140 | +0.24% | 415.7만 |
|---|
| 2026.01.20 | ₩214,665 | ₩215,831 | ₩206,244 | ₩206,378 | -3.86% | 410.8만 |
|---|
| 2026.01.16 | ₩215,630 | ₩221,436 | ₩215,416 | ₩219,237 | +1.67% | 412.7만 |
|---|
| 2026.01.15 | ₩213,739 | ₩217,534 | ₩212,814 | ₩215,630 | +0.88% | 243.6만 |
|---|
| 2026.01.14 | ₩206,767 | ₩212,841 | ₩205,721 | ₩212,814 | +2.92% | 294.4만 |
|---|
| 2026.01.13 | ₩210,494 | ₩212,318 | ₩206,230 | ₩208,175 | -1.10% | 306.7만 |
|---|
| 2026.01.12 | ₩208,429 | ₩211,004 | ₩206,297 | ₩209,958 | +0.73% | 314.2만 |
|---|
| 2026.01.09 | ₩208,979 | ₩212,251 | ₩206,499 | ₩211,353 | +1.14% | 284.6만 |
|---|
| 2026.01.08 | ₩205,238 | ₩208,939 | ₩203,964 | ₩208,242 | +1.46% | 431.4만 |
|---|
| 2026.01.07 | ₩217,467 | ₩217,722 | ₩197,810 | ₩205,949 | -5.30% | 869.9만 |
|---|
| 2026.01.06 | ₩218,231 | ₩218,795 | ₩215,147 | ₩218,097 | -0.06% | 334.1만 |
|---|
| 2026.01.05 | ₩212,935 | ₩219,760 | ₩212,935 | ₩217,695 | +2.24% | 350.8만 |
|---|
| 2026.01.02 | ₩208,027 | ₩213,458 | ₩207,638 | ₩212,935 | +2.36% | 292.2만 |
|---|
| 2025.12.31 | ₩206,499 | ₩208,108 | ₩205,493 | ₩206,686 | +0.09% | 184.3만 |
|---|
| 2025.12.30 | ₩207,598 | ₩208,711 | ₩206,713 | ₩207,545 | -0.03% | 142.9만 |
|---|
| 2025.12.29 | ₩208,671 | ₩209,583 | ₩207,612 | ₩208,014 | -0.31% | 150.8만 |
|---|
| 2025.12.26 | ₩208,403 | ₩209,180 | ₩207,008 | ₩208,389 | -0.01% | 140.4만 |
|---|
| 2025.12.24 | ₩208,724 | ₩209,690 | ₩207,142 | ₩208,604 | -0.06% | 143.3만 |
|---|
| 2025.12.23 | ₩208,604 | ₩210,186 | ₩207,866 | ₩208,054 | -0.26% | 251.8만 |
|---|
| 2025.12.22 | ₩203,294 | ₩209,355 | ₩202,530 | ₩208,952 | +2.78% | 369만 |
|---|
| 2025.12.19 | ₩207,102 | ₩207,370 | ₩202,932 | ₩203,267 | -1.85% | 894.2만 |
|---|
| 2025.12.18 | ₩210,186 | ₩211,192 | ₩205,882 | ₩206,137 | -1.93% | 441.8만 |
|---|
| 2025.12.17 | ₩204,367 | ₩209,851 | ₩203,736 | ₩205,412 | +0.51% | 377만 |
|---|
| 2025.12.16 | ₩202,436 | ₩204,098 | ₩201,457 | ₩203,937 | +0.74% | 373.4만 |
|---|
| 2025.12.15 | ₩204,662 | ₩205,117 | ₩201,524 | ₩201,591 | -1.50% | 414.7만 |
|---|
| 2025.12.12 | ₩207,196 | ₩208,108 | ₩199,968 | ₩202,717 | -2.16% | 484.3만 |
|---|
| 2025.12.11 | ₩208,108 | ₩209,475 | ₩202,999 | ₩206,646 | -0.70% | 392.1만 |
|---|
| 2025.12.10 | ₩209,234 | ₩210,924 | ₩202,395 | ₩209,985 | +0.36% | 516.8만 |
|---|
| 2025.12.09 | ₩203,508 | ₩211,715 | ₩203,173 | ₩209,207 | +2.80% | 654만 |
|---|
| 2025.12.08 | ₩204,286 | ₩204,286 | ₩202,087 | ₩202,972 | -0.64% | 299.6만 |
|---|
| 2025.12.05 | ₩202,302 | ₩206,257 | ₩201,604 | ₩204,018 | +0.85% | 290.3만 |
|---|
| 2025.12.04 | ₩203,777 | ₩205,050 | ₩201,457 | ₩202,999 | -0.38% | 357.2만 |
|---|
| 2025.12.03 | ₩197,327 | ₩203,575 | ₩196,308 | ₩203,173 | +2.96% | 367.8만 |
|---|
| 2025.12.02 | ₩198,038 | ₩198,319 | ₩195,986 | ₩196,764 | -0.64% | 274.9만 |
|---|
| 2025.12.01 | ₩193,210 | ₩198,319 | ₩192,030 | ₩196,241 | +1.57% | 312.8만 |
|---|
| 2025.11.28 | ₩195,959 | ₩198,158 | ₩195,101 | ₩196,335 | +0.19% | 162.7만 |
|---|
| 2025.11.26 | ₩192,339 | ₩196,013 | ₩191,896 | ₩194,323 | +1.03% | 311.7만 |
|---|
| 2025.11.25 | ₩190,140 | ₩193,733 | ₩188,651 | ₩192,325 | +1.15% | 350.6만 |
|---|
| 2025.11.24 | ₩190,984 | ₩192,567 | ₩189,188 | ₩189,630 | -0.71% | 484.8만 |
|---|
| 2025.11.21 | ₩187,284 | ₩191,963 | ₩184,883 | ₩191,306 | +2.15% | 481.3만 |
|---|
| 2025.11.20 | ₩189,067 | ₩190,488 | ₩184,588 | ₩185,607 | -1.83% | 550.3만 |
|---|
| 2025.11.19 | ₩184,039 | ₩185,996 | ₩181,611 | ₩185,916 | +1.02% | 514.2만 |
|---|
| 2025.11.18 | ₩183,931 | ₩186,211 | ₩182,201 | ₩183,073 | -0.47% | 575.1만 |
|---|
| 2025.11.17 | ₩188,678 | ₩189,335 | ₩183,744 | ₩185,607 | -1.63% | 351만 |
|---|
| 2025.11.14 | ₩185,540 | ₩191,078 | ₩183,556 | ₩189,657 | +2.22% | 464.5만 |
|---|
| 2025.11.13 | ₩191,682 | ₩192,634 | ₩184,991 | ₩187,096 | -2.39% | 899.6만 |
|---|
| 2025.11.12 | ₩194,591 | ₩196,697 | ₩192,674 | ₩193,572 | -0.52% | 394.8만 |
|---|
| 2025.11.11 | ₩193,706 | ₩195,999 | ₩192,138 | ₩194,404 | +0.36% | 369.4만 |
|---|
| 2025.11.10 | ₩198,628 | ₩199,794 | ₩192,821 | ₩193,492 | -2.59% | 394.6만 |
|---|
| 2025.11.07 | ₩191,668 | ₩196,093 | ₩189,885 | ₩195,691 | +2.10% | 361.4만 |
|---|
| 2025.11.06 | ₩193,894 | ₩195,637 | ₩189,509 | ₩192,325 | -0.81% | 371.2만 |
|---|
| 2025.11.05 | ₩191,615 | ₩194,162 | ₩189,214 | ₩193,519 | +0.99% | 464.4만 |
|---|
| 2025.11.04 | ₩191,226 | ₩195,637 | ₩191,011 | ₩191,548 | +0.17% | 585.1만 |
|---|
| 2025.11.03 | ₩194,940 | ₩195,624 | ₩191,266 | ₩193,653 | -0.66% | 615.6만 |
|---|
| 2025.10.31 | ₩198,011 | ₩198,400 | ₩193,814 | ₩196,630 | -0.70% | 615.9만 |
|---|
| 2025.10.30 | ₩197,783 | ₩202,476 | ₩196,093 | ₩198,976 | +0.60% | 449.8만 |
|---|
| 2025.10.29 | ₩202,476 | ₩204,152 | ₩198,990 | ₩199,687 | -1.38% | 383.7만 |
|---|
| 2025.10.28 | ₩206,244 | ₩206,458 | ₩202,530 | ₩203,401 | -1.38% | 365.4만 |
|---|
| 2025.10.27 | ₩208,215 | ₩211,661 | ₩205,332 | ₩206,297 | -0.92% | 421만 |
|---|
| 2025.10.24 | ₩212,399 | ₩213,793 | ₩207,129 | ₩207,303 | -2.40% | 445.2만 |
|---|
| 2025.10.23 | ₩216,971 | ₩217,360 | ₩204,112 | ₩207,813 | -4.22% | 739.1만 |
|---|
| 2025.10.22 | ₩216,220 | ₩218,004 | ₩213,203 | ₩216,850 | +0.29% | 435.2만 |
|---|
| 2025.10.21 | ₩214,531 | ₩218,111 | ₩214,289 | ₩216,461 | +0.90% | 244.1만 |
|---|
| 2025.10.20 | ₩211,956 | ₩216,180 | ₩211,487 | ₩215,134 | +1.50% | 308.1만 |
|---|
| 2025.10.17 | ₩211,742 | ₩212,948 | ₩208,202 | ₩209,596 | -1.01% | 376.1만 |
|---|
| 2025.10.16 | ₩219,921 | ₩221,678 | ₩208,550 | ₩211,822 | -3.68% | 647.5만 |
|---|
| 2025.10.15 | ₩222,710 | ₩223,112 | ₩216,368 | ₩219,787 | -1.31% | 408.9만 |
|---|
| 2025.10.14 | ₩209,408 | ₩221,369 | ₩209,408 | ₩219,881 | +5.00% | 466.5만 |
|---|
| 2025.10.13 | ₩209,730 | ₩212,627 | ₩207,089 | ₩212,077 | +1.12% | 340만 |
|---|
| 2025.10.10 | ₩215,201 | ₩216,421 | ₩205,372 | ₩206,190 | -4.19% | 661.1만 |
|---|