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 | ₩152,280 | ₩155,003 | ₩150,510 | ₩153,299 | +0.67% | 398.7만 |
| 2026.10.08 | ₩148,511 | ₩151,435 | ₩147,894 | ₩151,140 | +1.77% | 647.1만 |
| 2026.10.07 | ₩149,182 | ₩151,368 | ₩147,746 | ₩150,000 | +0.55% | 433.9만 |
| 2026.10.06 | ₩151,314 | ₩152,723 | ₩150,349 | ₩152,052 | +0.49% | 402.3만 |
| 2026.10.05 | ₩148,498 | ₩151,516 | ₩146,217 | ₩149,758 | +0.85% | 477.7만 |
| 2026.10.02 | ₩151,086 | ₩155,030 | ₩149,718 | ₩149,893 | -0.79% | 571.4만 |
| 2026.10.01 | ₩151,234 | ₩153,353 | ₩147,089 | ₩150,550 | -0.45% | 595.3만 |
| 2026.09.30 | ₩152,910 | ₩153,407 | ₩150,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,349 |
| -1.68% |
| 571.9만 |
| 2026.09.29 | ₩154,735 | ₩154,748 | ₩152,159 | ₩152,910 | -1.18% | 582.7만 |
|---|
| 2026.09.28 | ₩156,934 | ₩157,404 | ₩152,750 | ₩153,662 | -2.09% | 807.8만 |
|---|
| 2026.09.25 | ₩157,605 | ₩160,288 | ₩157,189 | ₩158,839 | +0.78% | 449.9만 |
|---|
| 2026.09.24 | ₩158,946 | ₩160,194 | ₩154,627 | ₩157,216 | -1.09% | 528.6만 |
|---|
| 2026.09.23 | ₩163,413 | ₩164,285 | ₩159,295 | ₩159,979 | -2.10% | 570.2만 |
|---|
| 2026.09.22 | ₩171,193 | ₩171,354 | ₩165,345 | ₩166,337 | -2.84% | 302.1만 |
|---|
| 2026.09.21 | ₩169,476 | ₩170,455 | ₩167,061 | ₩169,556 | +0.05% | 286.5만 |
|---|
| 2026.09.18 | ₩166,699 | ₩167,893 | ₩164,754 | ₩167,611 | +0.55% | 599.9만 |
|---|
| 2026.09.17 | ₩169,006 | ₩169,784 | ₩166,498 | ₩168,215 | -0.47% | 322.3만 |
|---|
| 2026.09.16 | ₩170,683 | ₩171,528 | ₩162,863 | ₩165,586 | -2.99% | 362만 |
|---|
| 2026.09.15 | ₩171,863 | ₩172,239 | ₩169,462 | ₩169,945 | -1.12% | 318.9만 |
|---|
| 2026.09.14 | ₩170,093 | ₩173,808 | ₩170,093 | ₩172,078 | +1.17% | 300.7만 |
|---|
| 2026.09.11 | ₩171,689 | ₩175,512 | ₩170,240 | ₩172,373 | +0.40% | 340.3만 |
|---|
| 2026.09.10 | ₩171,716 | ₩172,038 | ₩167,705 | ₩168,215 | -2.04% | 461만 |
|---|
| 2026.09.09 | ₩179,402 | ₩179,549 | ₩172,655 | ₩173,124 | -3.50% | 392.3만 |
|---|
| 2026.09.08 | ₩181,870 | ₩183,855 | ₩178,771 | ₩179,697 | -1.19% | 302.2만 |
|---|
| 2026.09.04 | ₩181,561 | ₩185,250 | ₩180,273 | ₩182,621 | +0.58% | 290.2만 |
|---|
| 2026.09.03 | ₩184,981 | ₩188,616 | ₩181,829 | ₩184,673 | -0.17% | 333.5만 |
|---|
| 2026.09.02 | ₩182,634 | ₩187,034 | ₩182,460 | ₩183,519 | +0.48% | 240.5만 |
|---|
| 2026.09.01 | ₩186,470 | ₩188,885 | ₩182,473 | ₩183,305 | -1.70% | 514.4만 |
|---|
| 2026.08.31 | ₩189,864 | ₩193,754 | ₩189,140 | ₩192,131 | +1.19% | 333.5만 |
|---|
| 2026.08.28 | ₩193,821 | ₩195,524 | ₩190,883 | ₩190,991 | -1.46% | 244.1만 |
|---|
| 2026.08.27 | ₩192,640 | ₩195,296 | ₩191,809 | ₩192,667 | +0.01% | 267.6만 |
|---|
| 2026.08.26 | ₩191,903 | ₩193,620 | ₩190,199 | ₩192,077 | +0.09% | 368.9만 |
|---|
| 2026.08.25 | ₩192,386 | ₩192,707 | ₩189,730 | ₩192,359 | -0.01% | 215.4만 |
|---|
| 2026.08.24 | ₩192,479 | ₩195,323 | ₩191,554 | ₩192,667 | +0.10% | 217만 |
|---|
| 2026.08.21 | ₩190,642 | ₩194,491 | ₩190,186 | ₩192,318 | +0.88% | 297.2만 |
|---|
| 2026.08.20 | ₩193,485 | ₩194,317 | ₩189,193 | ₩189,596 | -2.01% | 313.9만 |
|---|
| 2026.08.19 | ₩190,910 | ₩197,000 | ₩190,078 | ₩194,612 | +1.94% | 312.2만 |
|---|
| 2026.08.18 | ₩187,141 | ₩189,783 | ₩185,263 | ₩188,576 | +0.77% | 339.6만 |
|---|
| 2026.08.17 | ₩190,521 | ₩191,152 | ₩187,128 | ₩188,549 | -1.03% | 376.4만 |
|---|
| 2026.08.14 | ₩200,460 | ₩200,527 | ₩192,922 | ₩193,056 | -3.69% | 380.5만 |
|---|
| 2026.08.13 | ₩197,590 | ₩201,520 | ₩195,122 | ₩200,286 | +1.36% | 422.9만 |
|---|
| 2026.08.12 | ₩199,159 | ₩199,387 | ₩193,512 | ₩196,383 | -1.39% | 418.2만 |
|---|
| 2026.08.11 | ₩190,266 | ₩198,998 | ₩190,266 | ₩197,402 | +3.75% | 737.4만 |
|---|
| 2026.08.10 | ₩183,895 | ₩190,078 | ₩183,560 | ₩190,011 | +3.33% | 526만 |
|---|
| 2026.08.07 | ₩181,212 | ₩185,773 | ₩180,568 | ₩183,935 | +1.50% | 407만 |
|---|
| 2026.08.06 | ₩182,782 | ₩183,358 | ₩178,087 | ₩178,999 | -2.07% | 380.2만 |
|---|
| 2026.08.05 | ₩186,443 | ₩187,610 | ₩180,488 | ₩182,460 | -2.14% | 379.1만 |
|---|
| 2026.08.04 | ₩181,078 | ₩184,686 | ₩180,408 | ₩184,029 | +1.63% | 586.4만 |
|---|
| 2026.08.03 | ₩171,823 | ₩181,360 | ₩171,072 | ₩180,649 | +5.14% | 550.4만 |
|---|
| 2026.07.31 | ₩171,394 | ₩173,151 | ₩170,602 | ₩171,354 | -0.02% | 489.8만 |
|---|
| 2026.07.30 | ₩175,981 | ₩175,981 | ₩168,631 | ₩171,783 | -2.39% | 574.1만 |
|---|
| 2026.07.29 | ₩178,275 | ₩179,053 | ₩171,354 | ₩173,567 | -2.64% | 629.2만 |
|---|
| 2026.07.28 | ₩177,416 | ₩179,764 | ₩174,908 | ₩179,603 | +1.23% | 622.9만 |
|---|
| 2026.07.27 | ₩177,054 | ₩181,668 | ₩174,922 | ₩177,859 | +0.45% | 680.1만 |
|---|
| 2026.07.24 | ₩167,933 | ₩174,372 | ₩166,659 | ₩174,372 | +3.83% | 622.2만 |
|---|
| 2026.07.23 | ₩162,903 | ₩169,690 | ₩160,797 | ₩166,994 | +2.51% | 826만 |
|---|
| 2026.07.22 | ₩166,015 | ₩168,121 | ₩163,976 | ₩164,741 | -0.77% | 395.9만 |
|---|
| 2026.07.21 | ₩166,069 | ₩167,933 | ₩165,184 | ₩166,525 | +0.27% | 518.4만 |
|---|
| 2026.07.20 | ₩170,348 | ₩170,549 | ₩164,835 | ₩165,801 | -2.67% | 476.6만 |
|---|
| 2026.07.17 | ₩169,972 | ₩175,713 | ₩169,167 | ₩170,227 | +0.15% | 480.6만 |
|---|
| 2026.07.16 | ₩169,610 | ₩173,003 | ₩168,014 | ₩172,990 | +1.99% | 377.3만 |
|---|
| 2026.07.15 | ₩171,260 | ₩175,243 | ₩169,878 | ₩170,415 | -0.49% | 547.9만 |
|---|
| 2026.07.14 | ₩164,003 | ₩168,416 | ₩163,561 | ₩167,075 | +1.87% | 393.2만 |
|---|
| 2026.07.13 | ₩164,982 | ₩166,458 | ₩161,964 | ₩163,695 | -0.78% | 325만 |
|---|
| 2026.07.10 | ₩166,699 | ₩168,698 | ₩164,714 | ₩165,103 | -0.96% | 256.9만 |
|---|
| 2026.07.09 | ₩159,376 | ₩164,781 | ₩158,678 | ₩163,842 | +2.80% | 432.7만 |
|---|
| 2026.07.08 | ₩159,738 | ₩159,805 | ₩156,666 | ₩159,107 | -0.39% | 327만 |
|---|
| 2026.07.07 | ₩165,090 | ₩166,069 | ₩160,583 | ₩162,152 | -1.78% | 377.9만 |
|---|
| 2026.07.06 | ₩165,559 | ₩166,954 | ₩164,204 | ₩165,546 | -0.01% | 315.7만 |
|---|
| 2026.07.02 | ₩163,601 | ₩165,559 | ₩161,991 | ₩164,687 | +0.66% | 360.3만 |
|---|
| 2026.07.01 | ₩158,383 | ₩162,313 | ₩158,209 | ₩160,355 | +1.24% | 555.6만 |
|---|
| 2026.06.30 | ₩154,091 | ₩157,833 | ₩153,849 | ₩157,833 | +2.43% | 736.9만 |
|---|
| 2026.06.29 | ₩155,593 | ₩157,444 | ₩151,274 | ₩154,091 | -0.97% | 510.4만 |
|---|
| 2026.06.26 | ₩152,615 | ₩156,438 | ₩152,615 | ₩154,788 | +1.42% | 748.8만 |
|---|
| 2026.06.25 | ₩151,502 | ₩157,994 | ₩151,502 | ₩153,152 | +1.09% | 483.2만 |
|---|
| 2026.06.24 | ₩159,054 | ₩160,395 | ₩150,308 | ₩151,556 | -4.71% | 795.7만 |
|---|
| 2026.06.23 | ₩162,259 | ₩164,164 | ₩159,644 | ₩161,052 | -0.74% | 530.3만 |
|---|
| 2026.06.22 | ₩166,216 | ₩168,295 | ₩162,984 | ₩165,331 | -0.53% | 433.2만 |
|---|
| 2026.06.18 | ₩170,616 | ₩170,616 | ₩163,869 | ₩166,042 | -2.68% | 1028.1만 |
|---|
| 2026.06.17 | ₩170,281 | ₩174,130 | ₩167,169 | ₩167,678 | -1.53% | 588.3만 |
|---|
| 2026.06.16 | ₩170,173 | ₩172,266 | ₩168,859 | ₩171,515 | +0.79% | 422.1만 |
|---|
| 2026.06.15 | ₩168,403 | ₩172,682 | ₩166,887 | ₩167,169 | -0.73% | 570.3만 |
|---|
| 2026.06.12 | ₩164,204 | ₩167,638 | ₩162,286 | ₩164,701 | +0.30% | 444.7만 |
|---|
| 2026.06.11 | ₩159,523 | ₩162,152 | ₩155,620 | ₩162,139 | +1.64% | 429.9만 |
|---|
| 2026.06.10 | ₩160,315 | ₩163,976 | ₩158,853 | ₩158,920 | -0.87% | 384.7만 |
|---|
| 2026.06.09 | ₩154,466 | ₩162,300 | ₩154,466 | ₩161,347 | +4.45% | 543.9만 |
|---|
| 2026.06.08 | ₩154,990 | ₩155,714 | ₩152,589 | ₩153,165 | -1.18% | 322.9만 |
|---|
| 2026.06.05 | ₩157,699 | ₩158,812 | ₩153,179 | ₩154,721 | -1.89% | 556.3만 |
|---|
| 2026.06.04 | ₩150,563 | ₩160,502 | ₩149,933 | ₩159,013 | +5.61% | 802.2만 |
|---|
| 2026.06.03 | ₩147,532 | ₩150,228 | ₩143,561 | ₩147,921 | +0.26% | 813.2만 |
|---|
| 2026.06.02 | ₩156,063 | ₩158,598 | ₩153,595 | ₩154,131 | -1.24% | 487.3만 |
|---|
| 2026.06.01 | ₩156,680 | ₩160,744 | ₩154,922 | ₩156,854 | +0.11% | 557.6만 |
|---|
| 2026.05.29 | ₩155,472 | ₩157,927 | ₩154,332 | ₩156,894 | +0.91% | 839.3만 |
|---|
| 2026.05.28 | ₩157,270 | ₩158,101 | ₩153,581 | ₩155,781 | -0.95% | 565.2만 |
|---|
| 2026.05.27 | ₩159,309 | ₩161,414 | ₩157,860 | ₩158,276 | -0.65% | 353.8만 |
|---|
| 2026.05.26 | ₩159,979 | ₩161,160 | ₩157,350 | ₩158,437 | -0.96% | 381.7만 |
|---|
| 2026.05.22 | ₩160,248 | ₩160,248 | ₩156,800 | ₩158,960 | -0.80% | 396.9만 |
|---|
| 2026.05.21 | ₩156,076 | ₩160,033 | ₩155,030 | ₩159,040 | +1.90% | 467.3만 |
|---|
| 2026.05.20 | ₩154,051 | ₩157,686 | ₩151,167 | ₩156,706 | +1.72% | 433만 |
|---|
| 2026.05.19 | ₩158,464 | ₩158,678 | ₩153,179 | ₩153,259 | -3.28% | 481.3만 |
|---|
| 2026.05.18 | ₩156,934 | ₩159,496 | ₩155,620 | ₩156,988 | +0.03% | 575.7만 |
|---|
| 2026.05.15 | ₩162,957 | ₩163,641 | ₩158,021 | ₩158,128 | -2.96% | 486.7만 |
|---|
| 2026.05.14 | ₩162,273 | ₩166,270 | ₩161,562 | ₩164,258 | +1.22% | 338.4만 |
|---|
| 2026.05.13 | ₩163,105 | ₩163,279 | ₩158,946 | ₩160,449 | -1.63% | 499.7만 |
|---|
| 2026.05.12 | ₩162,648 | ₩165,251 | ₩160,958 | ₩164,660 | +1.24% | 395.8만 |
|---|
| 2026.05.11 | ₩165,331 | ₩166,109 | ₩162,085 | ₩162,836 | -1.51% | 418.7만 |
|---|
| 2026.05.08 | ₩164,446 | ₩166,431 | ₩162,380 | ₩166,015 | +0.95% | 329.5만 |
|---|
| 2026.05.07 | ₩167,021 | ₩167,772 | ₩163,534 | ₩164,084 | -1.76% | 513.1만 |
|---|
| 2026.05.06 | ₩167,665 | ₩168,617 | ₩164,862 | ₩167,249 | -0.25% | 485.1만 |
|---|
| 2026.05.05 | ₩165,720 | ₩167,906 | ₩162,514 | ₩164,607 | -0.67% | 478.3만 |
|---|
| 2026.05.04 | ₩167,625 | ₩170,012 | ₩164,956 | ₩165,103 | -1.50% | 434.9만 |
|---|
| 2026.05.01 | ₩170,133 | ₩172,011 | ₩166,833 | ₩169,476 | -0.39% | 564.9만 |
|---|
| 2026.04.30 | ₩161,508 | ₩168,805 | ₩158,799 | ₩168,443 | +4.29% | 913.6만 |
|---|
| 2026.04.29 | ₩162,380 | ₩163,413 | ₩158,960 | ₩160,730 | -1.02% | 599.5만 |
|---|
| 2026.04.28 | ₩162,555 | ₩164,151 | ₩161,213 | ₩162,997 | +0.27% | 624.1만 |
|---|
| 2026.04.27 | ₩163,614 | ₩165,948 | ₩159,416 | ₩161,455 | -1.32% | 566.2만 |
|---|
| 2026.04.24 | ₩163,654 | ₩164,862 | ₩161,133 | ₩163,172 | -0.30% | 498.4만 |
|---|
| 2026.04.23 | ₩169,436 | ₩170,012 | ₩160,985 | ₩164,084 | -3.16% | 1022.2만 |
|---|
| 2026.04.22 | ₩175,284 | ₩176,974 | ₩172,507 | ₩174,009 | -0.73% | 591.3만 |
|---|
| 2026.04.21 | ₩174,251 | ₩178,731 | ₩171,984 | ₩172,360 | -1.09% | 620.7만 |
|---|
| 2026.04.20 | ₩173,044 | ₩175,096 | ₩171,729 | ₩173,017 | -0.02% | 436.3만 |
|---|
| 2026.04.17 | ₩174,492 | ₩178,597 | ₩172,091 | ₩173,138 | -0.78% | 763.8만 |
|---|
| 2026.04.16 | ₩177,014 | ₩178,047 | ₩171,689 | ₩171,863 | -2.91% | 615만 |
|---|
| 2026.04.15 | ₩172,212 | ₩175,968 | ₩170,039 | ₩174,626 | +1.40% | 954.1만 |
|---|
| 2026.04.14 | ₩164,982 | ₩170,871 | ₩164,124 | ₩169,449 | +2.71% | 869.9만 |
|---|
| 2026.04.13 | ₩154,976 | ₩163,574 | ₩154,520 | ₩163,400 | +5.44% | 756.4만 |
|---|
| 2026.04.10 | ₩158,195 | ₩158,195 | ₩151,931 | ₩154,024 | -2.64% | 444.9만 |
|---|
| 2026.04.09 | ₩156,438 | ₩157,511 | ₩153,702 | ₩156,800 | +0.23% | 590.5만 |
|---|
| 2026.04.08 | ₩157,578 | ₩161,227 | ₩155,164 | ₩157,833 | +0.16% | 822.9만 |
|---|
| 2026.04.07 | ₩148,726 | ₩152,240 | ₩148,377 | ₩151,207 | +1.67% | 409.3만 |
|---|
| 2026.04.06 | ₩150,912 | ₩151,958 | ₩149,047 | ₩150,550 | -0.24% | 432.4만 |
|---|
| 2026.04.02 | ₩147,800 | ₩154,225 | ₩145,936 | ₩151,636 | +2.60% | 776.1만 |
|---|
| 2026.04.01 | ₩156,773 | ₩156,773 | ₩151,140 | ₩153,353 | -2.18% | 773.9만 |
|---|
| 2026.03.31 | ₩151,462 | ₩155,110 | ₩150,080 | ₩154,238 | +1.83% | 873.3만 |
|---|
| 2026.03.30 | ₩146,606 | ₩151,931 | ₩145,869 | ₩149,691 | +2.10% | 877.9만 |
|---|
| 2026.03.27 | ₩144,795 | ₩148,551 | ₩143,266 | ₩144,956 | +0.11% | 876.5만 |
|---|
| 2026.03.26 | ₩143,146 | ₩148,551 | ₩143,132 | ₩147,049 | +2.73% | 699.5만 |
|---|
| 2026.03.25 | ₩148,430 | ₩149,825 | ₩144,004 | ₩145,372 | -2.06% | 628.5만 |
|---|
| 2026.03.24 | ₩142,448 | ₩145,158 | ₩141,093 | ₩144,836 | +1.68% | 756.6만 |
|---|
| 2026.03.23 | ₩153,219 | ₩153,380 | ₩145,560 | ₩146,673 | -4.27% | 877.5만 |
|---|
| 2026.03.20 | ₩151,086 | ₩151,703 | ₩147,116 | ₩148,122 | -1.96% | 5069.6만 |
|---|
| 2026.03.19 | ₩150,161 | ₩152,723 | ₩148,243 | ₩152,200 | +1.36% | 883.7만 |
|---|
| 2026.03.18 | ₩148,082 | ₩155,566 | ₩148,082 | ₩152,280 | +2.84% | 974.8만 |
|---|
| 2026.03.17 | ₩145,587 | ₩150,335 | ₩145,292 | ₩150,228 | +3.19% | 907만 |
|---|
| 2026.03.16 | ₩145,184 | ₩145,801 | ₩141,348 | ₩143,682 | -1.03% | 778.7만 |
|---|
| 2026.03.13 | ₩139,470 | ₩144,514 | ₩139,175 | ₩143,226 | +2.69% | 1107.6만 |
|---|
| 2026.03.12 | ₩140,275 | ₩143,950 | ₩136,452 | ₩136,976 | -2.35% | 1516.2만 |
|---|
| 2026.03.11 | ₩147,545 | ₩149,195 | ₩141,549 | ₩143,857 | -2.50% | 891.7만 |
|---|
| 2026.03.10 | ₩148,578 | ₩150,684 | ₩145,399 | ₩147,492 | -0.73% | 694.5만 |
|---|
| 2026.03.09 | ₩145,198 | ₩149,839 | ₩142,234 | ₩148,417 | +2.22% | 1043.9만 |
|---|
| 2026.03.06 | ₩150,281 | ₩151,569 | ₩145,667 | ₩148,082 | -1.46% | 1034.2만 |
|---|
| 2026.03.05 | ₩151,516 | ₩157,551 | ₩151,247 | ₩154,990 | +2.29% | 898.5만 |
|---|
| 2026.03.04 | ₩150,295 | ₩153,970 | ₩149,597 | ₩153,098 | +1.87% | 826.8만 |
|---|
| 2026.03.03 | ₩145,533 | ₩151,904 | ₩140,959 | ₩148,779 | +2.23% | 1518.9만 |
|---|
| 2026.03.02 | ₩148,417 | ₩155,714 | ₩146,539 | ₩154,694 | +4.23% | 953.8만 |
|---|
| 2026.02.27 | ₩155,432 | ₩155,432 | ₩150,429 | ₩152,065 | -2.17% | 1019.1만 |
|---|
| 2026.02.26 | ₩159,738 | ₩162,139 | ₩154,949 | ₩158,209 | -0.96% | 911.9만 |
|---|
| 2026.02.25 | ₩157,069 | ₩160,046 | ₩154,681 | ₩158,571 | +0.96% | 824.4만 |
|---|
| 2026.02.24 | ₩152,857 | ₩158,088 | ₩151,837 | ₩156,143 | +2.15% | 1005.9만 |
|---|
| 2026.02.23 | ₩159,899 | ₩160,113 | ₩148,940 | ₩152,521 | -4.61% | 1837만 |
|---|
| 2026.02.20 | ₩162,944 | ₩166,927 | ₩161,119 | ₩162,662 | -0.17% | 1461만 |
|---|
| 2026.02.19 | ₩173,205 | ₩175,029 | ₩166,833 | ₩168,684 | -2.61% | 1109.5만 |
|---|
| 2026.02.18 | ₩176,773 | ₩180,890 | ₩175,136 | ₩178,261 | +0.84% | 539.3만 |
|---|
| 2026.02.17 | ₩175,351 | ₩176,625 | ₩169,905 | ₩176,236 | +0.50% | 680.7만 |
|---|
| 2026.02.13 | ₩175,659 | ₩176,826 | ₩172,910 | ₩174,184 | -0.84% | 581.9만 |
|---|
| 2026.02.12 | ₩180,139 | ₩183,077 | ₩171,971 | ₩174,063 | -3.37% | 982.9만 |
|---|
| 2026.02.11 | ₩180,448 | ₩180,850 | ₩175,485 | ₩179,026 | -0.79% | 657.8만 |
|---|
| 2026.02.10 | ₩176,518 | ₩181,829 | ₩176,035 | ₩179,495 | +1.69% | 807.5만 |
|---|
| 2026.02.09 | ₩171,837 | ₩176,786 | ₩170,374 | ₩176,276 | +2.58% | 857.7만 |
|---|
| 2026.02.06 | ₩173,580 | ₩174,707 | ₩170,214 | ₩173,956 | +0.22% | 1166.2만 |
|---|
| 2026.02.05 | ₩178,892 | ₩179,267 | ₩168,027 | ₩170,120 | -4.90% | 1294.1만 |
|---|
| 2026.02.04 | ₩178,852 | ₩182,969 | ₩171,984 | ₩180,461 | +0.90% | 962.8만 |
|---|
| 2026.02.03 | ₩187,503 | ₩188,053 | ₩174,251 | ₩179,576 | -4.23% | 1201.1만 |
|---|
| 2026.02.02 | ₩190,146 | ₩192,157 | ₩186,658 | ₩189,502 | -0.34% | 441.1만 |
|---|
| 2026.01.30 | ₩189,730 | ₩191,889 | ₩187,932 | ₩191,031 | +0.69% | 386.3만 |
|---|
| 2026.01.29 | ₩198,515 | ₩200,729 | ₩189,153 | ₩191,728 | -3.42% | 826.6만 |
|---|
| 2026.01.28 | ₩199,749 | ₩200,514 | ₩194,840 | ₩196,892 | -1.43% | 465.9만 |
|---|
| 2026.01.27 | ₩202,499 | ₩203,062 | ₩198,569 | ₩199,065 | -1.70% | 295.3만 |
|---|
| 2026.01.26 | ₩201,869 | ₩202,995 | ₩198,462 | ₩201,292 | -0.29% | 411.9만 |
|---|
| 2026.01.23 | ₩207,194 | ₩207,435 | ₩200,326 | ₩201,842 | -2.58% | 413.2만 |
|---|
| 2026.01.22 | ₩210,976 | ₩211,701 | ₩207,529 | ₩207,784 | -1.51% | 326.9만 |
|---|
| 2026.01.21 | ₩208,696 | ₩211,781 | ₩207,650 | ₩209,206 | +0.24% | 415.7만 |
|---|
| 2026.01.20 | ₩214,732 | ₩215,899 | ₩206,308 | ₩206,443 | -3.86% | 410.8만 |
|---|
| 2026.01.16 | ₩215,698 | ₩221,506 | ₩215,483 | ₩219,306 | +1.67% | 412.7만 |
|---|
| 2026.01.15 | ₩213,806 | ₩217,602 | ₩212,881 | ₩215,698 | +0.88% | 243.6만 |
|---|
| 2026.01.14 | ₩206,832 | ₩212,908 | ₩205,785 | ₩212,881 | +2.92% | 294.4만 |
|---|
| 2026.01.13 | ₩210,560 | ₩212,385 | ₩206,295 | ₩208,240 | -1.10% | 306.7만 |
|---|
| 2026.01.12 | ₩208,495 | ₩211,070 | ₩206,362 | ₩210,024 | +0.73% | 314.2만 |
|---|
| 2026.01.09 | ₩209,045 | ₩212,318 | ₩206,563 | ₩211,419 | +1.14% | 284.6만 |
|---|
| 2026.01.08 | ₩205,302 | ₩209,004 | ₩204,028 | ₩208,307 | +1.46% | 431.4만 |
|---|
| 2026.01.07 | ₩217,535 | ₩217,790 | ₩197,872 | ₩206,013 | -5.30% | 869.9만 |
|---|
| 2026.01.06 | ₩218,300 | ₩218,863 | ₩215,215 | ₩218,166 | -0.06% | 334.1만 |
|---|
| 2026.01.05 | ₩213,002 | ₩219,829 | ₩213,002 | ₩217,763 | +2.24% | 350.8만 |
|---|
| 2026.01.02 | ₩208,092 | ₩213,525 | ₩207,703 | ₩213,002 | +2.36% | 292.2만 |
|---|
| 2025.12.31 | ₩206,563 | ₩208,173 | ₩205,557 | ₩206,751 | +0.09% | 184.3만 |
|---|
| 2025.12.30 | ₩207,663 | ₩208,776 | ₩206,778 | ₩207,610 | -0.03% | 142.9만 |
|---|
| 2025.12.29 | ₩208,736 | ₩209,648 | ₩207,677 | ₩208,079 | -0.31% | 150.8만 |
|---|
| 2025.12.26 | ₩208,468 | ₩209,246 | ₩207,073 | ₩208,455 | -0.01% | 140.4만 |
|---|
| 2025.12.24 | ₩208,790 | ₩209,756 | ₩207,207 | ₩208,669 | -0.06% | 143.3만 |
|---|
| 2025.12.23 | ₩208,669 | ₩210,252 | ₩207,931 | ₩208,119 | -0.26% | 251.8만 |
|---|
| 2025.12.22 | ₩203,358 | ₩209,420 | ₩202,593 | ₩209,018 | +2.78% | 369만 |
|---|
| 2025.12.19 | ₩207,167 | ₩207,435 | ₩202,995 | ₩203,331 | -1.85% | 894.2만 |
|---|
| 2025.12.18 | ₩210,252 | ₩211,258 | ₩205,946 | ₩206,201 | -1.93% | 441.8만 |
|---|
| 2025.12.17 | ₩204,431 | ₩209,917 | ₩203,800 | ₩205,477 | +0.51% | 377만 |
|---|
| 2025.12.16 | ₩202,499 | ₩204,162 | ₩201,520 | ₩204,001 | +0.74% | 373.4만 |
|---|
| 2025.12.15 | ₩204,726 | ₩205,182 | ₩201,587 | ₩201,654 | -1.50% | 414.7만 |
|---|
| 2025.12.12 | ₩207,261 | ₩208,173 | ₩200,031 | ₩202,781 | -2.16% | 484.3만 |
|---|
| 2025.12.11 | ₩208,173 | ₩209,541 | ₩203,062 | ₩206,711 | -0.70% | 392.1만 |
|---|
| 2025.12.10 | ₩209,300 | ₩210,990 | ₩202,459 | ₩210,051 | +0.36% | 516.8만 |
|---|
| 2025.12.09 | ₩203,572 | ₩211,781 | ₩203,237 | ₩209,273 | +2.80% | 654만 |
|---|
| 2025.12.08 | ₩204,350 | ₩204,350 | ₩202,150 | ₩203,036 | -0.64% | 299.6만 |
|---|
| 2025.12.05 | ₩202,365 | ₩206,322 | ₩201,667 | ₩204,082 | +0.85% | 290.3만 |
|---|
| 2025.12.04 | ₩203,840 | ₩205,115 | ₩201,520 | ₩203,062 | -0.38% | 357.2만 |
|---|
| 2025.12.03 | ₩197,389 | ₩203,639 | ₩196,369 | ₩203,237 | +2.96% | 367.8만 |
|---|
| 2025.12.02 | ₩198,100 | ₩198,381 | ₩196,047 | ₩196,825 | -0.64% | 274.9만 |
|---|
| 2025.12.01 | ₩193,271 | ₩198,381 | ₩192,090 | ₩196,302 | +1.57% | 312.8만 |
|---|
| 2025.11.28 | ₩196,021 | ₩198,220 | ₩195,162 | ₩196,396 | +0.19% | 162.7만 |
|---|
| 2025.11.26 | ₩192,399 | ₩196,074 | ₩191,956 | ₩194,384 | +1.03% | 311.7만 |
|---|
| 2025.11.25 | ₩190,199 | ₩193,794 | ₩188,710 | ₩192,386 | +1.15% | 350.6만 |
|---|
| 2025.11.24 | ₩191,044 | ₩192,627 | ₩189,247 | ₩189,689 | -0.71% | 484.8만 |
|---|
| 2025.11.21 | ₩187,342 | ₩192,023 | ₩184,941 | ₩191,366 | +2.15% | 481.3만 |
|---|
| 2025.11.20 | ₩189,126 | ₩190,548 | ₩184,646 | ₩185,666 | -1.83% | 550.3만 |
|---|
| 2025.11.19 | ₩184,096 | ₩186,055 | ₩181,668 | ₩185,974 | +1.02% | 514.2만 |
|---|
| 2025.11.18 | ₩183,989 | ₩186,269 | ₩182,259 | ₩183,130 | -0.47% | 575.1만 |
|---|
| 2025.11.17 | ₩188,737 | ₩189,394 | ₩183,801 | ₩185,666 | -1.63% | 351만 |
|---|
| 2025.11.14 | ₩185,598 | ₩191,138 | ₩183,613 | ₩189,716 | +2.22% | 464.5만 |
|---|
| 2025.11.13 | ₩191,742 | ₩192,694 | ₩185,049 | ₩187,154 | -2.39% | 899.6만 |
|---|
| 2025.11.12 | ₩194,652 | ₩196,758 | ₩192,734 | ₩193,633 | -0.52% | 394.8만 |
|---|
| 2025.11.11 | ₩193,767 | ₩196,061 | ₩192,198 | ₩194,465 | +0.36% | 369.4만 |
|---|
| 2025.11.10 | ₩198,690 | ₩199,857 | ₩192,882 | ₩193,552 | -2.59% | 394.6만 |
|---|
| 2025.11.07 | ₩191,728 | ₩196,155 | ₩189,944 | ₩195,752 | +2.10% | 361.4만 |
|---|
| 2025.11.06 | ₩193,955 | ₩195,699 | ₩189,569 | ₩192,386 | -0.81% | 371.2만 |
|---|
| 2025.11.05 | ₩191,675 | ₩194,223 | ₩189,274 | ₩193,579 | +0.99% | 464.4만 |
|---|
| 2025.11.04 | ₩191,286 | ₩195,699 | ₩191,071 | ₩191,608 | +0.17% | 585.1만 |
|---|
| 2025.11.03 | ₩195,001 | ₩195,685 | ₩191,326 | ₩193,713 | -0.66% | 615.6만 |
|---|
| 2025.10.31 | ₩198,073 | ₩198,462 | ₩193,874 | ₩196,691 | -0.70% | 615.9만 |
|---|
| 2025.10.30 | ₩197,845 | ₩202,539 | ₩196,155 | ₩199,038 | +0.60% | 449.8만 |
|---|
| 2025.10.29 | ₩202,539 | ₩204,216 | ₩199,052 | ₩199,749 | -1.38% | 383.7만 |
|---|
| 2025.10.28 | ₩206,308 | ₩206,523 | ₩202,593 | ₩203,465 | -1.38% | 365.4만 |
|---|
| 2025.10.27 | ₩208,280 | ₩211,727 | ₩205,396 | ₩206,362 | -0.92% | 421만 |
|---|
| 2025.10.24 | ₩212,465 | ₩213,860 | ₩207,194 | ₩207,368 | -2.40% | 445.2만 |
|---|
| 2025.10.23 | ₩217,039 | ₩217,428 | ₩204,176 | ₩207,878 | -4.22% | 739.1만 |
|---|
| 2025.10.22 | ₩216,288 | ₩218,072 | ₩213,270 | ₩216,918 | +0.29% | 435.2만 |
|---|
| 2025.10.21 | ₩214,598 | ₩218,179 | ₩214,356 | ₩216,529 | +0.90% | 244.1만 |
|---|
| 2025.10.20 | ₩212,022 | ₩216,248 | ₩211,553 | ₩215,201 | +1.50% | 308.1만 |
|---|
| 2025.10.17 | ₩211,808 | ₩213,015 | ₩208,267 | ₩209,662 | -1.01% | 376.1만 |
|---|
| 2025.10.16 | ₩219,990 | ₩221,747 | ₩208,615 | ₩211,888 | -3.68% | 647.5만 |
|---|
| 2025.10.15 | ₩222,780 | ₩223,182 | ₩216,435 | ₩219,856 | -1.31% | 408.9만 |
|---|
| 2025.10.14 | ₩209,474 | ₩221,439 | ₩209,474 | ₩219,950 | +5.00% | 466.5만 |
|---|
| 2025.10.13 | ₩209,796 | ₩212,693 | ₩207,153 | ₩212,143 | +1.12% | 340만 |
|---|
| 2025.10.10 | ₩215,268 | ₩216,489 | ₩205,437 | ₩206,255 | -4.19% | 661.1만 |
|---|