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 | ₩152,255 | ₩154,978 | ₩150,485 | ₩153,274 | +0.67% | 398.7만 |
| 2026.10.08 | ₩148,487 | ₩151,410 | ₩147,870 | ₩151,115 | +1.77% | 647.1만 |
| 2026.10.07 | ₩149,157 | ₩151,343 | ₩147,722 | ₩149,975 | +0.55% | 433.9만 |
| 2026.10.06 | ₩151,289 | ₩152,698 | ₩150,324 | ₩152,027 | +0.49% | 402.3만 |
| 2026.10.05 | ₩148,473 | ₩151,491 | ₩146,193 | ₩149,734 | +0.85% | 477.7만 |
| 2026.10.02 | ₩151,062 | ₩155,004 | ₩149,694 | ₩149,868 | -0.79% | 571.4만 |
| 2026.10.01 | ₩151,209 | ₩153,328 | ₩147,065 | ₩150,525 | -0.45% | 595.3만 |
| 2026.09.30 | ₩152,885 | ₩153,382 | ₩150,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,324 |
| -1.68% |
| 571.9만 |
| 2026.09.29 | ₩154,709 | ₩154,723 | ₩152,134 | ₩152,885 | -1.18% | 582.7만 |
|---|
| 2026.09.28 | ₩156,909 | ₩157,378 | ₩152,724 | ₩153,636 | -2.09% | 807.8만 |
|---|
| 2026.09.25 | ₩157,579 | ₩160,261 | ₩157,164 | ₩158,813 | +0.78% | 449.9만 |
|---|
| 2026.09.24 | ₩158,920 | ₩160,168 | ₩154,602 | ₩157,190 | -1.09% | 528.6만 |
|---|
| 2026.09.23 | ₩163,386 | ₩164,258 | ₩159,269 | ₩159,953 | -2.10% | 570.2만 |
|---|
| 2026.09.22 | ₩171,165 | ₩171,326 | ₩165,317 | ₩166,310 | -2.84% | 302.1만 |
|---|
| 2026.09.21 | ₩169,448 | ₩170,427 | ₩167,034 | ₩169,528 | +0.05% | 286.5만 |
|---|
| 2026.09.18 | ₩166,672 | ₩167,865 | ₩164,727 | ₩167,584 | +0.55% | 599.9만 |
|---|
| 2026.09.17 | ₩168,979 | ₩169,756 | ₩166,471 | ₩168,187 | -0.47% | 322.3만 |
|---|
| 2026.09.16 | ₩170,655 | ₩171,500 | ₩162,836 | ₩165,559 | -2.99% | 362만 |
|---|
| 2026.09.15 | ₩171,835 | ₩172,211 | ₩169,435 | ₩169,917 | -1.12% | 318.9만 |
|---|
| 2026.09.14 | ₩170,065 | ₩173,780 | ₩170,065 | ₩172,050 | +1.17% | 300.7만 |
|---|
| 2026.09.11 | ₩171,661 | ₩175,483 | ₩170,212 | ₩172,345 | +0.40% | 340.3만 |
|---|
| 2026.09.10 | ₩171,688 | ₩172,009 | ₩167,678 | ₩168,187 | -2.04% | 461만 |
|---|
| 2026.09.09 | ₩179,372 | ₩179,520 | ₩172,626 | ₩173,096 | -3.50% | 392.3만 |
|---|
| 2026.09.08 | ₩181,840 | ₩183,825 | ₩178,742 | ₩179,667 | -1.19% | 302.2만 |
|---|
| 2026.09.04 | ₩181,531 | ₩185,219 | ₩180,244 | ₩182,591 | +0.58% | 290.2만 |
|---|
| 2026.09.03 | ₩184,951 | ₩188,585 | ₩181,800 | ₩184,643 | -0.17% | 333.5만 |
|---|
| 2026.09.02 | ₩182,604 | ₩187,003 | ₩182,430 | ₩183,489 | +0.48% | 240.5만 |
|---|
| 2026.09.01 | ₩186,440 | ₩188,854 | ₩182,443 | ₩183,275 | -1.70% | 514.4만 |
|---|
| 2026.08.31 | ₩189,833 | ₩193,722 | ₩189,109 | ₩192,099 | +1.19% | 333.5만 |
|---|
| 2026.08.28 | ₩193,789 | ₩195,492 | ₩190,852 | ₩190,959 | -1.46% | 244.1만 |
|---|
| 2026.08.27 | ₩192,609 | ₩195,264 | ₩191,777 | ₩192,636 | +0.01% | 267.6만 |
|---|
| 2026.08.26 | ₩191,871 | ₩193,588 | ₩190,168 | ₩192,046 | +0.09% | 368.9만 |
|---|
| 2026.08.25 | ₩192,354 | ₩192,676 | ₩189,699 | ₩192,327 | -0.01% | 215.4만 |
|---|
| 2026.08.24 | ₩192,448 | ₩195,291 | ₩191,522 | ₩192,636 | +0.10% | 217만 |
|---|
| 2026.08.21 | ₩190,611 | ₩194,460 | ₩190,155 | ₩192,287 | +0.88% | 297.2만 |
|---|
| 2026.08.20 | ₩193,454 | ₩194,285 | ₩189,162 | ₩189,564 | -2.01% | 313.9만 |
|---|
| 2026.08.19 | ₩190,879 | ₩196,967 | ₩190,047 | ₩194,580 | +1.94% | 312.2만 |
|---|
| 2026.08.18 | ₩187,110 | ₩189,752 | ₩185,233 | ₩188,545 | +0.77% | 339.6만 |
|---|
| 2026.08.17 | ₩190,490 | ₩191,120 | ₩187,097 | ₩188,518 | -1.03% | 376.4만 |
|---|
| 2026.08.14 | ₩200,427 | ₩200,494 | ₩192,890 | ₩193,025 | -3.69% | 380.5만 |
|---|
| 2026.08.13 | ₩197,557 | ₩201,487 | ₩195,090 | ₩200,253 | +1.36% | 422.9만 |
|---|
| 2026.08.12 | ₩199,127 | ₩199,355 | ₩193,481 | ₩196,350 | -1.39% | 418.2만 |
|---|
| 2026.08.11 | ₩190,235 | ₩198,966 | ₩190,235 | ₩197,370 | +3.75% | 737.4만 |
|---|
| 2026.08.10 | ₩183,865 | ₩190,047 | ₩183,530 | ₩189,980 | +3.33% | 526만 |
|---|
| 2026.08.07 | ₩181,183 | ₩185,742 | ₩180,539 | ₩183,905 | +1.50% | 407만 |
|---|
| 2026.08.06 | ₩182,752 | ₩183,328 | ₩178,058 | ₩178,970 | -2.07% | 380.2만 |
|---|
| 2026.08.05 | ₩186,413 | ₩187,580 | ₩180,458 | ₩182,430 | -2.14% | 379.1만 |
|---|
| 2026.08.04 | ₩181,049 | ₩184,656 | ₩180,378 | ₩183,999 | +1.63% | 586.4만 |
|---|
| 2026.08.03 | ₩171,795 | ₩181,330 | ₩171,044 | ₩180,619 | +5.14% | 550.4만 |
|---|
| 2026.07.31 | ₩171,366 | ₩173,123 | ₩170,575 | ₩171,326 | -0.02% | 489.8만 |
|---|
| 2026.07.30 | ₩175,952 | ₩175,952 | ₩168,603 | ₩171,755 | -2.39% | 574.1만 |
|---|
| 2026.07.29 | ₩178,246 | ₩179,023 | ₩171,326 | ₩173,538 | -2.64% | 629.2만 |
|---|
| 2026.07.28 | ₩177,387 | ₩179,734 | ₩174,879 | ₩179,573 | +1.23% | 622.9만 |
|---|
| 2026.07.27 | ₩177,025 | ₩181,639 | ₩174,893 | ₩177,830 | +0.45% | 680.1만 |
|---|
| 2026.07.24 | ₩167,906 | ₩174,343 | ₩166,632 | ₩174,343 | +3.83% | 622.2만 |
|---|
| 2026.07.23 | ₩162,877 | ₩169,663 | ₩160,771 | ₩166,967 | +2.51% | 826만 |
|---|
| 2026.07.22 | ₩165,988 | ₩168,093 | ₩163,949 | ₩164,714 | -0.77% | 395.9만 |
|---|
| 2026.07.21 | ₩166,042 | ₩167,906 | ₩165,156 | ₩166,498 | +0.27% | 518.4만 |
|---|
| 2026.07.20 | ₩170,320 | ₩170,521 | ₩164,808 | ₩165,773 | -2.67% | 476.6만 |
|---|
| 2026.07.17 | ₩169,944 | ₩175,684 | ₩169,140 | ₩170,199 | +0.15% | 480.6만 |
|---|
| 2026.07.16 | ₩169,582 | ₩172,975 | ₩167,986 | ₩172,962 | +1.99% | 377.3만 |
|---|
| 2026.07.15 | ₩171,232 | ₩175,215 | ₩169,850 | ₩170,387 | -0.49% | 547.9만 |
|---|
| 2026.07.14 | ₩163,976 | ₩168,389 | ₩163,534 | ₩167,047 | +1.87% | 393.2만 |
|---|
| 2026.07.13 | ₩164,955 | ₩166,431 | ₩161,938 | ₩163,668 | -0.78% | 325만 |
|---|
| 2026.07.10 | ₩166,672 | ₩168,670 | ₩164,687 | ₩165,076 | -0.96% | 256.9만 |
|---|
| 2026.07.09 | ₩159,350 | ₩164,754 | ₩158,652 | ₩163,815 | +2.80% | 432.7만 |
|---|
| 2026.07.08 | ₩159,712 | ₩159,779 | ₩156,640 | ₩159,081 | -0.39% | 327만 |
|---|
| 2026.07.07 | ₩165,063 | ₩166,042 | ₩160,556 | ₩162,126 | -1.78% | 377.9만 |
|---|
| 2026.07.06 | ₩165,532 | ₩166,927 | ₩164,177 | ₩165,519 | -0.01% | 315.7만 |
|---|
| 2026.07.02 | ₩163,574 | ₩165,532 | ₩161,965 | ₩164,660 | +0.66% | 360.3만 |
|---|
| 2026.07.01 | ₩158,357 | ₩162,287 | ₩158,183 | ₩160,329 | +1.24% | 555.6만 |
|---|
| 2026.06.30 | ₩154,066 | ₩157,807 | ₩153,824 | ₩157,807 | +2.43% | 736.9만 |
|---|
| 2026.06.29 | ₩155,568 | ₩157,418 | ₩151,249 | ₩154,066 | -0.97% | 510.4만 |
|---|
| 2026.06.26 | ₩152,590 | ₩156,412 | ₩152,590 | ₩154,763 | +1.42% | 748.8만 |
|---|
| 2026.06.25 | ₩151,477 | ₩157,968 | ₩151,477 | ₩153,127 | +1.09% | 483.2만 |
|---|
| 2026.06.24 | ₩159,028 | ₩160,369 | ₩150,284 | ₩151,531 | -4.71% | 795.7만 |
|---|
| 2026.06.23 | ₩162,233 | ₩164,137 | ₩159,618 | ₩161,026 | -0.74% | 530.3만 |
|---|
| 2026.06.22 | ₩166,189 | ₩168,268 | ₩162,957 | ₩165,304 | -0.53% | 433.2만 |
|---|
| 2026.06.18 | ₩170,588 | ₩170,588 | ₩163,842 | ₩166,015 | -2.68% | 1028.1만 |
|---|
| 2026.06.17 | ₩170,253 | ₩174,102 | ₩167,141 | ₩167,651 | -1.53% | 588.3만 |
|---|
| 2026.06.16 | ₩170,145 | ₩172,237 | ₩168,831 | ₩171,486 | +0.79% | 422.1만 |
|---|
| 2026.06.15 | ₩168,375 | ₩172,653 | ₩166,860 | ₩167,141 | -0.73% | 570.3만 |
|---|
| 2026.06.12 | ₩164,177 | ₩167,611 | ₩162,260 | ₩164,674 | +0.30% | 444.7만 |
|---|
| 2026.06.11 | ₩159,497 | ₩162,126 | ₩155,594 | ₩162,112 | +1.64% | 429.9만 |
|---|
| 2026.06.10 | ₩160,288 | ₩163,949 | ₩158,826 | ₩158,894 | -0.87% | 384.7만 |
|---|
| 2026.06.09 | ₩154,441 | ₩162,273 | ₩154,441 | ₩161,321 | +4.45% | 543.9만 |
|---|
| 2026.06.08 | ₩154,964 | ₩155,688 | ₩152,564 | ₩153,140 | -1.18% | 322.9만 |
|---|
| 2026.06.05 | ₩157,673 | ₩158,786 | ₩153,154 | ₩154,696 | -1.89% | 556.3만 |
|---|
| 2026.06.04 | ₩150,538 | ₩160,476 | ₩149,908 | ₩158,987 | +5.61% | 802.2만 |
|---|
| 2026.06.03 | ₩147,508 | ₩150,203 | ₩143,538 | ₩147,897 | +0.26% | 813.2만 |
|---|
| 2026.06.02 | ₩156,037 | ₩158,572 | ₩153,569 | ₩154,106 | -1.24% | 487.3만 |
|---|
| 2026.06.01 | ₩156,654 | ₩160,717 | ₩154,897 | ₩156,828 | +0.11% | 557.6만 |
|---|
| 2026.05.29 | ₩155,447 | ₩157,901 | ₩154,307 | ₩156,868 | +0.91% | 839.3만 |
|---|
| 2026.05.28 | ₩157,244 | ₩158,075 | ₩153,556 | ₩155,755 | -0.95% | 565.2만 |
|---|
| 2026.05.27 | ₩159,282 | ₩161,388 | ₩157,834 | ₩158,250 | -0.65% | 353.8만 |
|---|
| 2026.05.26 | ₩159,953 | ₩161,133 | ₩157,324 | ₩158,411 | -0.96% | 381.7만 |
|---|
| 2026.05.22 | ₩160,221 | ₩160,221 | ₩156,775 | ₩158,934 | -0.80% | 396.9만 |
|---|
| 2026.05.21 | ₩156,050 | ₩160,007 | ₩155,004 | ₩159,014 | +1.90% | 467.3만 |
|---|
| 2026.05.20 | ₩154,025 | ₩157,660 | ₩151,142 | ₩156,681 | +1.72% | 433만 |
|---|
| 2026.05.19 | ₩158,438 | ₩158,652 | ₩153,154 | ₩153,234 | -3.28% | 481.3만 |
|---|
| 2026.05.18 | ₩156,909 | ₩159,470 | ₩155,594 | ₩156,962 | +0.03% | 575.7만 |
|---|
| 2026.05.15 | ₩162,930 | ₩163,614 | ₩157,995 | ₩158,102 | -2.96% | 486.7만 |
|---|
| 2026.05.14 | ₩162,246 | ₩166,243 | ₩161,535 | ₩164,231 | +1.22% | 338.4만 |
|---|
| 2026.05.13 | ₩163,078 | ₩163,252 | ₩158,920 | ₩160,422 | -1.63% | 499.7만 |
|---|
| 2026.05.12 | ₩162,622 | ₩165,224 | ₩160,932 | ₩164,633 | +1.24% | 395.8만 |
|---|
| 2026.05.11 | ₩165,304 | ₩166,082 | ₩162,059 | ₩162,810 | -1.51% | 418.7만 |
|---|
| 2026.05.08 | ₩164,419 | ₩166,404 | ₩162,354 | ₩165,988 | +0.95% | 329.5만 |
|---|
| 2026.05.07 | ₩166,994 | ₩167,745 | ₩163,507 | ₩164,057 | -1.76% | 513.1만 |
|---|
| 2026.05.06 | ₩167,638 | ₩168,590 | ₩164,835 | ₩167,222 | -0.25% | 485.1만 |
|---|
| 2026.05.05 | ₩165,693 | ₩167,879 | ₩162,488 | ₩164,580 | -0.67% | 478.3만 |
|---|
| 2026.05.04 | ₩167,597 | ₩169,984 | ₩164,928 | ₩165,076 | -1.50% | 434.9만 |
|---|
| 2026.05.01 | ₩170,105 | ₩171,983 | ₩166,806 | ₩169,448 | -0.39% | 564.9만 |
|---|
| 2026.04.30 | ₩161,482 | ₩168,777 | ₩158,773 | ₩168,415 | +4.29% | 913.6만 |
|---|
| 2026.04.29 | ₩162,354 | ₩163,386 | ₩158,934 | ₩160,704 | -1.02% | 599.5만 |
|---|
| 2026.04.28 | ₩162,528 | ₩164,124 | ₩161,187 | ₩162,970 | +0.27% | 624.1만 |
|---|
| 2026.04.27 | ₩163,587 | ₩165,921 | ₩159,390 | ₩161,428 | -1.32% | 566.2만 |
|---|
| 2026.04.24 | ₩163,628 | ₩164,835 | ₩161,106 | ₩163,145 | -0.30% | 498.4만 |
|---|
| 2026.04.23 | ₩169,408 | ₩169,984 | ₩160,959 | ₩164,057 | -3.16% | 1022.2만 |
|---|
| 2026.04.22 | ₩175,255 | ₩176,945 | ₩172,479 | ₩173,981 | -0.73% | 591.3만 |
|---|
| 2026.04.21 | ₩174,222 | ₩178,702 | ₩171,956 | ₩172,331 | -1.09% | 620.7만 |
|---|
| 2026.04.20 | ₩173,015 | ₩175,067 | ₩171,701 | ₩172,988 | -0.02% | 436.3만 |
|---|
| 2026.04.17 | ₩174,464 | ₩178,567 | ₩172,063 | ₩173,109 | -0.78% | 763.8만 |
|---|
| 2026.04.16 | ₩176,985 | ₩178,018 | ₩171,661 | ₩171,835 | -2.91% | 615만 |
|---|
| 2026.04.15 | ₩172,184 | ₩175,939 | ₩170,011 | ₩174,598 | +1.40% | 954.1만 |
|---|
| 2026.04.14 | ₩164,955 | ₩170,843 | ₩164,097 | ₩169,421 | +2.71% | 869.9만 |
|---|
| 2026.04.13 | ₩154,951 | ₩163,547 | ₩154,495 | ₩163,373 | +5.44% | 756.4만 |
|---|
| 2026.04.10 | ₩158,169 | ₩158,169 | ₩151,906 | ₩153,999 | -2.64% | 444.9만 |
|---|
| 2026.04.09 | ₩156,412 | ₩157,485 | ₩153,677 | ₩156,775 | +0.23% | 590.5만 |
|---|
| 2026.04.08 | ₩157,552 | ₩161,200 | ₩155,138 | ₩157,807 | +0.16% | 822.9만 |
|---|
| 2026.04.07 | ₩148,701 | ₩152,215 | ₩148,352 | ₩151,182 | +1.67% | 409.3만 |
|---|
| 2026.04.06 | ₩150,887 | ₩151,933 | ₩149,023 | ₩150,525 | -0.24% | 432.4만 |
|---|
| 2026.04.02 | ₩147,776 | ₩154,200 | ₩145,912 | ₩151,611 | +2.60% | 776.1만 |
|---|
| 2026.04.01 | ₩156,748 | ₩156,748 | ₩151,115 | ₩153,328 | -2.18% | 773.9만 |
|---|
| 2026.03.31 | ₩151,437 | ₩155,085 | ₩150,056 | ₩154,213 | +1.83% | 873.3만 |
|---|
| 2026.03.30 | ₩146,582 | ₩151,906 | ₩145,845 | ₩149,667 | +2.10% | 877.9만 |
|---|
| 2026.03.27 | ₩144,772 | ₩148,527 | ₩143,243 | ₩144,933 | +0.11% | 876.5만 |
|---|
| 2026.03.26 | ₩143,122 | ₩148,527 | ₩143,109 | ₩147,025 | +2.73% | 699.5만 |
|---|
| 2026.03.25 | ₩148,406 | ₩149,801 | ₩143,980 | ₩145,348 | -2.06% | 628.5만 |
|---|
| 2026.03.24 | ₩142,425 | ₩145,134 | ₩141,070 | ₩144,812 | +1.68% | 756.6만 |
|---|
| 2026.03.23 | ₩153,194 | ₩153,355 | ₩145,536 | ₩146,649 | -4.27% | 877.5만 |
|---|
| 2026.03.20 | ₩151,062 | ₩151,678 | ₩147,092 | ₩148,098 | -1.96% | 5069.6만 |
|---|
| 2026.03.19 | ₩150,136 | ₩152,698 | ₩148,218 | ₩152,175 | +1.36% | 883.7만 |
|---|
| 2026.03.18 | ₩148,057 | ₩155,541 | ₩148,057 | ₩152,255 | +2.84% | 974.8만 |
|---|
| 2026.03.17 | ₩145,563 | ₩150,310 | ₩145,268 | ₩150,203 | +3.19% | 907만 |
|---|
| 2026.03.16 | ₩145,161 | ₩145,778 | ₩141,325 | ₩143,659 | -1.03% | 778.7만 |
|---|
| 2026.03.13 | ₩139,448 | ₩144,490 | ₩139,153 | ₩143,203 | +2.69% | 1107.6만 |
|---|
| 2026.03.12 | ₩140,252 | ₩143,927 | ₩136,430 | ₩136,953 | -2.35% | 1516.2만 |
|---|
| 2026.03.11 | ₩147,521 | ₩149,171 | ₩141,526 | ₩143,833 | -2.50% | 891.7만 |
|---|
| 2026.03.10 | ₩148,554 | ₩150,659 | ₩145,375 | ₩147,467 | -0.73% | 694.5만 |
|---|
| 2026.03.09 | ₩145,174 | ₩149,814 | ₩142,210 | ₩148,393 | +2.22% | 1043.9만 |
|---|
| 2026.03.06 | ₩150,257 | ₩151,544 | ₩145,643 | ₩148,057 | -1.46% | 1034.2만 |
|---|
| 2026.03.05 | ₩151,491 | ₩157,526 | ₩151,222 | ₩154,964 | +2.29% | 898.5만 |
|---|
| 2026.03.04 | ₩150,270 | ₩153,945 | ₩149,573 | ₩153,073 | +1.87% | 826.8만 |
|---|
| 2026.03.03 | ₩145,509 | ₩151,880 | ₩140,936 | ₩148,755 | +2.23% | 1518.9만 |
|---|
| 2026.03.02 | ₩148,393 | ₩155,688 | ₩146,515 | ₩154,669 | +4.23% | 953.8만 |
|---|
| 2026.02.27 | ₩155,407 | ₩155,407 | ₩150,404 | ₩152,041 | -2.17% | 1019.1만 |
|---|
| 2026.02.26 | ₩159,712 | ₩162,112 | ₩154,924 | ₩158,183 | -0.96% | 911.9만 |
|---|
| 2026.02.25 | ₩157,043 | ₩160,020 | ₩154,656 | ₩158,545 | +0.96% | 824.4만 |
|---|
| 2026.02.24 | ₩152,832 | ₩158,062 | ₩151,813 | ₩156,117 | +2.15% | 1005.9만 |
|---|
| 2026.02.23 | ₩159,873 | ₩160,087 | ₩148,916 | ₩152,496 | -4.61% | 1837만 |
|---|
| 2026.02.20 | ₩162,917 | ₩166,900 | ₩161,093 | ₩162,635 | -0.17% | 1461만 |
|---|
| 2026.02.19 | ₩173,176 | ₩175,000 | ₩166,806 | ₩168,657 | -2.61% | 1109.5만 |
|---|
| 2026.02.18 | ₩176,744 | ₩180,861 | ₩175,107 | ₩178,232 | +0.84% | 539.3만 |
|---|
| 2026.02.17 | ₩175,322 | ₩176,596 | ₩169,877 | ₩176,207 | +0.50% | 680.7만 |
|---|
| 2026.02.13 | ₩175,630 | ₩176,797 | ₩172,881 | ₩174,155 | -0.84% | 581.9만 |
|---|
| 2026.02.12 | ₩180,110 | ₩183,047 | ₩171,942 | ₩174,035 | -3.37% | 982.9만 |
|---|
| 2026.02.11 | ₩180,418 | ₩180,821 | ₩175,456 | ₩178,997 | -0.79% | 657.8만 |
|---|
| 2026.02.10 | ₩176,489 | ₩181,800 | ₩176,006 | ₩179,466 | +1.69% | 807.5만 |
|---|
| 2026.02.09 | ₩171,808 | ₩176,757 | ₩170,347 | ₩176,247 | +2.58% | 857.7만 |
|---|
| 2026.02.06 | ₩173,552 | ₩174,678 | ₩170,186 | ₩173,927 | +0.22% | 1166.2만 |
|---|
| 2026.02.05 | ₩178,863 | ₩179,238 | ₩168,000 | ₩170,092 | -4.90% | 1294.1만 |
|---|
| 2026.02.04 | ₩178,822 | ₩182,939 | ₩171,956 | ₩180,432 | +0.90% | 962.8만 |
|---|
| 2026.02.03 | ₩187,472 | ₩188,022 | ₩174,222 | ₩179,546 | -4.23% | 1201.1만 |
|---|
| 2026.02.02 | ₩190,114 | ₩192,126 | ₩186,627 | ₩189,471 | -0.34% | 441.1만 |
|---|
| 2026.01.30 | ₩189,699 | ₩191,858 | ₩187,902 | ₩190,999 | +0.69% | 386.3만 |
|---|
| 2026.01.29 | ₩198,483 | ₩200,696 | ₩189,122 | ₩191,697 | -3.42% | 826.6만 |
|---|
| 2026.01.28 | ₩199,717 | ₩200,481 | ₩194,808 | ₩196,860 | -1.43% | 465.9만 |
|---|
| 2026.01.27 | ₩202,466 | ₩203,029 | ₩198,536 | ₩199,033 | -1.70% | 295.3만 |
|---|
| 2026.01.26 | ₩201,836 | ₩202,962 | ₩198,429 | ₩201,259 | -0.29% | 411.9만 |
|---|
| 2026.01.23 | ₩207,160 | ₩207,401 | ₩200,293 | ₩201,809 | -2.58% | 413.2만 |
|---|
| 2026.01.22 | ₩210,942 | ₩211,666 | ₩207,495 | ₩207,750 | -1.51% | 326.9만 |
|---|
| 2026.01.21 | ₩208,662 | ₩211,746 | ₩207,616 | ₩209,171 | +0.24% | 415.7만 |
|---|
| 2026.01.20 | ₩214,697 | ₩215,863 | ₩206,275 | ₩206,409 | -3.86% | 410.8만 |
|---|
| 2026.01.16 | ₩215,662 | ₩221,469 | ₩215,448 | ₩219,270 | +1.67% | 412.7만 |
|---|
| 2026.01.15 | ₩213,771 | ₩217,567 | ₩212,846 | ₩215,662 | +0.88% | 243.6만 |
|---|
| 2026.01.14 | ₩206,798 | ₩212,873 | ₩205,752 | ₩212,846 | +2.92% | 294.4만 |
|---|
| 2026.01.13 | ₩210,526 | ₩212,350 | ₩206,261 | ₩208,206 | -1.10% | 306.7만 |
|---|
| 2026.01.12 | ₩208,461 | ₩211,035 | ₩206,328 | ₩209,989 | +0.73% | 314.2만 |
|---|
| 2026.01.09 | ₩209,010 | ₩212,283 | ₩206,529 | ₩211,384 | +1.14% | 284.6만 |
|---|
| 2026.01.08 | ₩205,269 | ₩208,970 | ₩203,995 | ₩208,273 | +1.46% | 431.4만 |
|---|
| 2026.01.07 | ₩217,500 | ₩217,754 | ₩197,839 | ₩205,980 | -5.30% | 869.9만 |
|---|
| 2026.01.06 | ₩218,264 | ₩218,827 | ₩215,179 | ₩218,130 | -0.06% | 334.1만 |
|---|
| 2026.01.05 | ₩212,967 | ₩219,793 | ₩212,967 | ₩217,728 | +2.24% | 350.8만 |
|---|
| 2026.01.02 | ₩208,058 | ₩213,490 | ₩207,669 | ₩212,967 | +2.36% | 292.2만 |
|---|
| 2025.12.31 | ₩206,529 | ₩208,139 | ₩205,524 | ₩206,717 | +0.09% | 184.3만 |
|---|
| 2025.12.30 | ₩207,629 | ₩208,742 | ₩206,744 | ₩207,575 | -0.03% | 142.9만 |
|---|
| 2025.12.29 | ₩208,702 | ₩209,614 | ₩207,643 | ₩208,045 | -0.31% | 150.8만 |
|---|
| 2025.12.26 | ₩208,434 | ₩209,212 | ₩207,039 | ₩208,420 | -0.01% | 140.4만 |
|---|
| 2025.12.24 | ₩208,756 | ₩209,721 | ₩207,173 | ₩208,635 | -0.06% | 143.3만 |
|---|
| 2025.12.23 | ₩208,635 | ₩210,217 | ₩207,897 | ₩208,085 | -0.26% | 251.8만 |
|---|
| 2025.12.22 | ₩203,324 | ₩209,386 | ₩202,560 | ₩208,984 | +2.78% | 369만 |
|---|
| 2025.12.19 | ₩207,133 | ₩207,401 | ₩202,962 | ₩203,297 | -1.85% | 894.2만 |
|---|
| 2025.12.18 | ₩210,217 | ₩211,223 | ₩205,912 | ₩206,167 | -1.93% | 441.8만 |
|---|
| 2025.12.17 | ₩204,397 | ₩209,882 | ₩203,767 | ₩205,443 | +0.51% | 377만 |
|---|
| 2025.12.16 | ₩202,466 | ₩204,129 | ₩201,487 | ₩203,968 | +0.74% | 373.4만 |
|---|
| 2025.12.15 | ₩204,692 | ₩205,148 | ₩201,554 | ₩201,621 | -1.50% | 414.7만 |
|---|
| 2025.12.12 | ₩207,227 | ₩208,139 | ₩199,998 | ₩202,747 | -2.16% | 484.3만 |
|---|
| 2025.12.11 | ₩208,139 | ₩209,507 | ₩203,029 | ₩206,677 | -0.70% | 392.1만 |
|---|
| 2025.12.10 | ₩209,265 | ₩210,955 | ₩202,426 | ₩210,016 | +0.36% | 516.8만 |
|---|
| 2025.12.09 | ₩203,539 | ₩211,746 | ₩203,203 | ₩209,238 | +2.80% | 654만 |
|---|
| 2025.12.08 | ₩204,317 | ₩204,317 | ₩202,117 | ₩203,002 | -0.64% | 299.6만 |
|---|
| 2025.12.05 | ₩202,332 | ₩206,288 | ₩201,634 | ₩204,048 | +0.85% | 290.3만 |
|---|
| 2025.12.04 | ₩203,807 | ₩205,081 | ₩201,487 | ₩203,029 | -0.38% | 357.2만 |
|---|
| 2025.12.03 | ₩197,356 | ₩203,606 | ₩196,337 | ₩203,203 | +2.96% | 367.8만 |
|---|
| 2025.12.02 | ₩198,067 | ₩198,349 | ₩196,015 | ₩196,793 | -0.64% | 274.9만 |
|---|
| 2025.12.01 | ₩193,239 | ₩198,349 | ₩192,059 | ₩196,270 | +1.57% | 312.8만 |
|---|
| 2025.11.28 | ₩195,988 | ₩198,188 | ₩195,130 | ₩196,364 | +0.19% | 162.7만 |
|---|
| 2025.11.26 | ₩192,367 | ₩196,042 | ₩191,925 | ₩194,352 | +1.03% | 311.7만 |
|---|
| 2025.11.25 | ₩190,168 | ₩193,762 | ₩188,679 | ₩192,354 | +1.15% | 350.6만 |
|---|
| 2025.11.24 | ₩191,013 | ₩192,595 | ₩189,216 | ₩189,658 | -0.71% | 484.8만 |
|---|
| 2025.11.21 | ₩187,311 | ₩191,992 | ₩184,911 | ₩191,335 | +2.15% | 481.3만 |
|---|
| 2025.11.20 | ₩189,095 | ₩190,517 | ₩184,616 | ₩185,635 | -1.83% | 550.3만 |
|---|
| 2025.11.19 | ₩184,066 | ₩186,024 | ₩181,639 | ₩185,944 | +1.02% | 514.2만 |
|---|
| 2025.11.18 | ₩183,959 | ₩186,239 | ₩182,229 | ₩183,100 | -0.47% | 575.1만 |
|---|
| 2025.11.17 | ₩188,706 | ₩189,363 | ₩183,771 | ₩185,635 | -1.63% | 351만 |
|---|
| 2025.11.14 | ₩185,568 | ₩191,107 | ₩183,583 | ₩189,685 | +2.22% | 464.5만 |
|---|
| 2025.11.13 | ₩191,710 | ₩192,662 | ₩185,018 | ₩187,124 | -2.39% | 899.6만 |
|---|
| 2025.11.12 | ₩194,620 | ₩196,726 | ₩192,703 | ₩193,601 | -0.52% | 394.8만 |
|---|
| 2025.11.11 | ₩193,735 | ₩196,029 | ₩192,166 | ₩194,433 | +0.36% | 369.4만 |
|---|
| 2025.11.10 | ₩198,657 | ₩199,824 | ₩192,850 | ₩193,521 | -2.59% | 394.6만 |
|---|
| 2025.11.07 | ₩191,697 | ₩196,122 | ₩189,913 | ₩195,720 | +2.10% | 361.4만 |
|---|
| 2025.11.06 | ₩193,923 | ₩195,666 | ₩189,538 | ₩192,354 | -0.81% | 371.2만 |
|---|
| 2025.11.05 | ₩191,643 | ₩194,191 | ₩189,243 | ₩193,548 | +0.99% | 464.4만 |
|---|
| 2025.11.04 | ₩191,254 | ₩195,666 | ₩191,040 | ₩191,576 | +0.17% | 585.1만 |
|---|
| 2025.11.03 | ₩194,969 | ₩195,653 | ₩191,295 | ₩193,682 | -0.66% | 615.6만 |
|---|
| 2025.10.31 | ₩198,040 | ₩198,429 | ₩193,843 | ₩196,659 | -0.70% | 615.9만 |
|---|
| 2025.10.30 | ₩197,812 | ₩202,506 | ₩196,122 | ₩199,006 | +0.60% | 449.8만 |
|---|
| 2025.10.29 | ₩202,506 | ₩204,182 | ₩199,019 | ₩199,717 | -1.38% | 383.7만 |
|---|
| 2025.10.28 | ₩206,275 | ₩206,489 | ₩202,560 | ₩203,431 | -1.38% | 365.4만 |
|---|
| 2025.10.27 | ₩208,246 | ₩211,693 | ₩205,363 | ₩206,328 | -0.92% | 421만 |
|---|
| 2025.10.24 | ₩212,430 | ₩213,825 | ₩207,160 | ₩207,334 | -2.40% | 445.2만 |
|---|
| 2025.10.23 | ₩217,003 | ₩217,392 | ₩204,142 | ₩207,844 | -4.22% | 739.1만 |
|---|
| 2025.10.22 | ₩216,252 | ₩218,036 | ₩213,235 | ₩216,883 | +0.29% | 435.2만 |
|---|
| 2025.10.21 | ₩214,563 | ₩218,143 | ₩214,321 | ₩216,494 | +0.90% | 244.1만 |
|---|
| 2025.10.20 | ₩211,988 | ₩216,212 | ₩211,518 | ₩215,166 | +1.50% | 308.1만 |
|---|
| 2025.10.17 | ₩211,773 | ₩212,980 | ₩208,233 | ₩209,627 | -1.01% | 376.1만 |
|---|
| 2025.10.16 | ₩219,954 | ₩221,711 | ₩208,581 | ₩211,854 | -3.68% | 647.5만 |
|---|
| 2025.10.15 | ₩222,743 | ₩223,146 | ₩216,400 | ₩219,820 | -1.31% | 408.9만 |
|---|
| 2025.10.14 | ₩209,440 | ₩221,402 | ₩209,440 | ₩219,914 | +5.00% | 466.5만 |
|---|
| 2025.10.13 | ₩209,761 | ₩212,658 | ₩207,119 | ₩212,108 | +1.12% | 340만 |
|---|
| 2025.10.10 | ₩215,233 | ₩216,454 | ₩205,403 | ₩206,221 | -4.19% | 661.1만 |
|---|