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 | ₩152,132 | ₩154,853 | ₩150,364 | ₩153,151 | +0.67% | 398.7만 |
| 2026.10.08 | ₩148,367 | ₩151,288 | ₩147,751 | ₩150,993 | +1.77% | 647.1만 |
| 2026.10.07 | ₩149,037 | ₩151,221 | ₩147,603 | ₩149,854 | +0.55% | 433.9만 |
| 2026.10.06 | ₩151,168 | ₩152,575 | ₩150,203 | ₩151,905 | +0.49% | 402.3만 |
| 2026.10.05 | ₩148,354 | ₩151,369 | ₩146,076 | ₩149,613 | +0.85% | 477.7만 |
| 2026.10.02 | ₩150,940 | ₩154,880 | ₩149,573 | ₩149,747 | -0.79% | 571.4만 |
| 2026.10.01 | ₩151,087 | ₩153,204 | ₩146,947 | ₩150,404 | -0.45% | 595.3만 |
| 2026.09.30 | ₩152,762 | ₩153,258 | ₩149,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,203 |
| -1.68% |
| 571.9만 |
| 2026.09.29 | ₩154,585 | ₩154,598 | ₩152,012 | ₩152,762 | -1.18% | 582.7만 |
|---|
| 2026.09.28 | ₩156,782 | ₩157,251 | ₩152,601 | ₩153,513 | -2.09% | 807.8만 |
|---|
| 2026.09.25 | ₩157,452 | ₩160,132 | ₩157,037 | ₩158,685 | +0.78% | 449.9만 |
|---|
| 2026.09.24 | ₩158,792 | ₩160,039 | ₩154,478 | ₩157,064 | -1.09% | 528.6만 |
|---|
| 2026.09.23 | ₩163,255 | ₩164,126 | ₩159,141 | ₩159,824 | -2.10% | 570.2만 |
|---|
| 2026.09.22 | ₩171,027 | ₩171,188 | ₩165,184 | ₩166,176 | -2.84% | 302.1만 |
|---|
| 2026.09.21 | ₩169,312 | ₩170,290 | ₩166,899 | ₩169,392 | +0.05% | 286.5만 |
|---|
| 2026.09.18 | ₩166,538 | ₩167,730 | ₩164,595 | ₩167,449 | +0.55% | 599.9만 |
|---|
| 2026.09.17 | ₩168,843 | ₩169,620 | ₩166,337 | ₩168,052 | -0.47% | 322.3만 |
|---|
| 2026.09.16 | ₩170,518 | ₩171,362 | ₩162,705 | ₩165,425 | -2.99% | 362만 |
|---|
| 2026.09.15 | ₩171,697 | ₩172,072 | ₩169,298 | ₩169,781 | -1.12% | 318.9만 |
|---|
| 2026.09.14 | ₩169,928 | ₩173,640 | ₩169,928 | ₩171,911 | +1.17% | 300.7만 |
|---|
| 2026.09.11 | ₩171,523 | ₩175,342 | ₩170,075 | ₩172,206 | +0.40% | 340.3만 |
|---|
| 2026.09.10 | ₩171,549 | ₩171,871 | ₩167,543 | ₩168,052 | -2.04% | 461만 |
|---|
| 2026.09.09 | ₩179,228 | ₩179,375 | ₩172,487 | ₩172,956 | -3.50% | 392.3만 |
|---|
| 2026.09.08 | ₩181,693 | ₩183,677 | ₩178,598 | ₩179,522 | -1.19% | 302.2만 |
|---|
| 2026.09.04 | ₩181,385 | ₩185,070 | ₩180,099 | ₩182,444 | +0.58% | 290.2만 |
|---|
| 2026.09.03 | ₩184,802 | ₩188,434 | ₩181,653 | ₩184,494 | -0.17% | 333.5만 |
|---|
| 2026.09.02 | ₩182,457 | ₩186,852 | ₩182,283 | ₩183,342 | +0.48% | 240.5만 |
|---|
| 2026.09.01 | ₩186,290 | ₩188,702 | ₩182,296 | ₩183,127 | -1.70% | 514.4만 |
|---|
| 2026.08.31 | ₩189,680 | ₩193,566 | ₩188,956 | ₩191,944 | +1.19% | 333.5만 |
|---|
| 2026.08.28 | ₩193,633 | ₩195,335 | ₩190,698 | ₩190,805 | -1.46% | 244.1만 |
|---|
| 2026.08.27 | ₩192,454 | ₩195,107 | ₩191,623 | ₩192,480 | +0.01% | 267.6만 |
|---|
| 2026.08.26 | ₩191,717 | ₩193,432 | ₩190,015 | ₩191,891 | +0.09% | 368.9만 |
|---|
| 2026.08.25 | ₩192,199 | ₩192,521 | ₩189,546 | ₩192,172 | -0.01% | 215.4만 |
|---|
| 2026.08.24 | ₩192,293 | ₩195,134 | ₩191,368 | ₩192,480 | +0.10% | 217만 |
|---|
| 2026.08.21 | ₩190,457 | ₩194,303 | ₩190,001 | ₩192,132 | +0.88% | 297.2만 |
|---|
| 2026.08.20 | ₩193,298 | ₩194,129 | ₩189,010 | ₩189,412 | -2.01% | 313.9만 |
|---|
| 2026.08.19 | ₩190,725 | ₩196,809 | ₩189,894 | ₩194,423 | +1.94% | 312.2만 |
|---|
| 2026.08.18 | ₩186,960 | ₩189,599 | ₩185,084 | ₩188,393 | +0.77% | 339.6만 |
|---|
| 2026.08.17 | ₩190,336 | ₩190,966 | ₩186,946 | ₩188,367 | -1.03% | 376.4만 |
|---|
| 2026.08.14 | ₩200,266 | ₩200,333 | ₩192,735 | ₩192,869 | -3.69% | 380.5만 |
|---|
| 2026.08.13 | ₩197,398 | ₩201,325 | ₩194,933 | ₩200,092 | +1.36% | 422.9만 |
|---|
| 2026.08.12 | ₩198,966 | ₩199,194 | ₩193,325 | ₩196,192 | -1.39% | 418.2만 |
|---|
| 2026.08.11 | ₩190,082 | ₩198,805 | ₩190,082 | ₩197,211 | +3.75% | 737.4만 |
|---|
| 2026.08.10 | ₩183,717 | ₩189,894 | ₩183,382 | ₩189,827 | +3.33% | 526만 |
|---|
| 2026.08.07 | ₩181,037 | ₩185,593 | ₩180,393 | ₩183,757 | +1.50% | 407만 |
|---|
| 2026.08.06 | ₩182,605 | ₩183,181 | ₩177,914 | ₩178,826 | -2.07% | 380.2만 |
|---|
| 2026.08.05 | ₩186,263 | ₩187,429 | ₩180,313 | ₩182,283 | -2.14% | 379.1만 |
|---|
| 2026.08.04 | ₩180,903 | ₩184,507 | ₩180,233 | ₩183,851 | +1.63% | 586.4만 |
|---|
| 2026.08.03 | ₩171,657 | ₩181,184 | ₩170,906 | ₩180,474 | +5.14% | 550.4만 |
|---|
| 2026.07.31 | ₩171,228 | ₩172,983 | ₩170,437 | ₩171,188 | -0.02% | 489.8만 |
|---|
| 2026.07.30 | ₩175,811 | ₩175,811 | ₩168,467 | ₩171,616 | -2.39% | 574.1만 |
|---|
| 2026.07.29 | ₩178,102 | ₩178,879 | ₩171,188 | ₩173,399 | -2.64% | 629.2만 |
|---|
| 2026.07.28 | ₩177,244 | ₩179,589 | ₩174,739 | ₩179,429 | +1.23% | 622.9만 |
|---|
| 2026.07.27 | ₩176,883 | ₩181,492 | ₩174,752 | ₩177,687 | +0.45% | 680.1만 |
|---|
| 2026.07.24 | ₩167,770 | ₩174,203 | ₩166,497 | ₩174,203 | +3.83% | 622.2만 |
|---|
| 2026.07.23 | ₩162,745 | ₩169,526 | ₩160,642 | ₩166,832 | +2.51% | 826만 |
|---|
| 2026.07.22 | ₩165,854 | ₩167,958 | ₩163,817 | ₩164,581 | -0.77% | 395.9만 |
|---|
| 2026.07.21 | ₩165,908 | ₩167,770 | ₩165,023 | ₩166,363 | +0.27% | 518.4만 |
|---|
| 2026.07.20 | ₩170,183 | ₩170,384 | ₩164,675 | ₩165,640 | -2.67% | 476.6만 |
|---|
| 2026.07.17 | ₩169,807 | ₩175,543 | ₩169,003 | ₩170,062 | +0.15% | 480.6만 |
|---|
| 2026.07.16 | ₩169,446 | ₩172,836 | ₩167,851 | ₩172,822 | +1.99% | 377.3만 |
|---|
| 2026.07.15 | ₩171,094 | ₩175,074 | ₩169,714 | ₩170,250 | -0.49% | 547.9만 |
|---|
| 2026.07.14 | ₩163,844 | ₩168,253 | ₩163,402 | ₩166,913 | +1.87% | 393.2만 |
|---|
| 2026.07.13 | ₩164,822 | ₩166,296 | ₩161,807 | ₩163,536 | -0.78% | 325만 |
|---|
| 2026.07.10 | ₩166,538 | ₩168,534 | ₩164,554 | ₩164,943 | -0.96% | 256.9만 |
|---|
| 2026.07.09 | ₩159,221 | ₩164,621 | ₩158,524 | ₩163,683 | +2.80% | 432.7만 |
|---|
| 2026.07.08 | ₩159,583 | ₩159,650 | ₩156,514 | ₩158,953 | -0.39% | 327만 |
|---|
| 2026.07.07 | ₩164,930 | ₩165,908 | ₩160,427 | ₩161,995 | -1.78% | 377.9만 |
|---|
| 2026.07.06 | ₩165,399 | ₩166,792 | ₩164,045 | ₩165,385 | -0.01% | 315.7만 |
|---|
| 2026.07.02 | ₩163,442 | ₩165,399 | ₩161,834 | ₩164,528 | +0.66% | 360.3만 |
|---|
| 2026.07.01 | ₩158,230 | ₩162,156 | ₩158,055 | ₩160,199 | +1.24% | 555.6만 |
|---|
| 2026.06.30 | ₩153,941 | ₩157,680 | ₩153,700 | ₩157,680 | +2.43% | 736.9만 |
|---|
| 2026.06.29 | ₩155,442 | ₩157,292 | ₩151,127 | ₩153,941 | -0.97% | 510.4만 |
|---|
| 2026.06.26 | ₩152,467 | ₩156,287 | ₩152,467 | ₩154,638 | +1.42% | 748.8만 |
|---|
| 2026.06.25 | ₩151,355 | ₩157,841 | ₩151,355 | ₩153,003 | +1.09% | 483.2만 |
|---|
| 2026.06.24 | ₩158,900 | ₩160,240 | ₩150,163 | ₩151,409 | -4.71% | 795.7만 |
|---|
| 2026.06.23 | ₩162,102 | ₩164,005 | ₩159,489 | ₩160,896 | -0.74% | 530.3만 |
|---|
| 2026.06.22 | ₩166,055 | ₩168,132 | ₩162,826 | ₩165,171 | -0.53% | 433.2만 |
|---|
| 2026.06.18 | ₩170,451 | ₩170,451 | ₩163,710 | ₩165,881 | -2.68% | 1028.1만 |
|---|
| 2026.06.17 | ₩170,116 | ₩173,961 | ₩167,007 | ₩167,516 | -1.53% | 588.3만 |
|---|
| 2026.06.16 | ₩170,008 | ₩172,099 | ₩168,695 | ₩171,348 | +0.79% | 422.1만 |
|---|
| 2026.06.15 | ₩168,240 | ₩172,514 | ₩166,725 | ₩167,007 | -0.73% | 570.3만 |
|---|
| 2026.06.12 | ₩164,045 | ₩167,476 | ₩162,129 | ₩164,541 | +0.30% | 444.7만 |
|---|
| 2026.06.11 | ₩159,369 | ₩161,995 | ₩155,469 | ₩161,982 | +1.64% | 429.9만 |
|---|
| 2026.06.10 | ₩160,159 | ₩163,817 | ₩158,699 | ₩158,766 | -0.87% | 384.7만 |
|---|
| 2026.06.09 | ₩154,317 | ₩162,142 | ₩154,317 | ₩161,191 | +4.45% | 543.9만 |
|---|
| 2026.06.08 | ₩154,839 | ₩155,563 | ₩152,441 | ₩153,017 | -1.18% | 322.9만 |
|---|
| 2026.06.05 | ₩157,546 | ₩158,658 | ₩153,030 | ₩154,571 | -1.89% | 556.3만 |
|---|
| 2026.06.04 | ₩150,417 | ₩160,347 | ₩149,787 | ₩158,859 | +5.61% | 802.2만 |
|---|
| 2026.06.03 | ₩147,389 | ₩150,082 | ₩143,422 | ₩147,777 | +0.26% | 813.2만 |
|---|
| 2026.06.02 | ₩155,911 | ₩158,444 | ₩153,446 | ₩153,982 | -1.24% | 487.3만 |
|---|
| 2026.06.01 | ₩156,528 | ₩160,588 | ₩154,772 | ₩156,702 | +0.11% | 557.6만 |
|---|
| 2026.05.29 | ₩155,322 | ₩157,774 | ₩154,183 | ₩156,742 | +0.91% | 839.3만 |
|---|
| 2026.05.28 | ₩157,117 | ₩157,948 | ₩153,432 | ₩155,630 | -0.95% | 565.2만 |
|---|
| 2026.05.27 | ₩159,154 | ₩161,258 | ₩157,707 | ₩158,122 | -0.65% | 353.8만 |
|---|
| 2026.05.26 | ₩159,824 | ₩161,003 | ₩157,198 | ₩158,283 | -0.96% | 381.7만 |
|---|
| 2026.05.22 | ₩160,092 | ₩160,092 | ₩156,648 | ₩158,806 | -0.80% | 396.9만 |
|---|
| 2026.05.21 | ₩155,925 | ₩159,878 | ₩154,880 | ₩158,886 | +1.90% | 467.3만 |
|---|
| 2026.05.20 | ₩153,901 | ₩157,533 | ₩151,020 | ₩156,555 | +1.72% | 433만 |
|---|
| 2026.05.19 | ₩158,310 | ₩158,524 | ₩153,030 | ₩153,111 | -3.28% | 481.3만 |
|---|
| 2026.05.18 | ₩156,782 | ₩159,342 | ₩155,469 | ₩156,836 | +0.03% | 575.7만 |
|---|
| 2026.05.15 | ₩162,799 | ₩163,482 | ₩157,868 | ₩157,975 | -2.96% | 486.7만 |
|---|
| 2026.05.14 | ₩162,116 | ₩166,109 | ₩161,405 | ₩164,099 | +1.22% | 338.4만 |
|---|
| 2026.05.13 | ₩162,946 | ₩163,121 | ₩158,792 | ₩160,293 | -1.63% | 499.7만 |
|---|
| 2026.05.12 | ₩162,491 | ₩165,090 | ₩160,802 | ₩164,501 | +1.24% | 395.8만 |
|---|
| 2026.05.11 | ₩165,171 | ₩165,948 | ₩161,928 | ₩162,678 | -1.51% | 418.7만 |
|---|
| 2026.05.08 | ₩164,286 | ₩166,270 | ₩162,223 | ₩165,854 | +0.95% | 329.5만 |
|---|
| 2026.05.07 | ₩166,859 | ₩167,610 | ₩163,375 | ₩163,925 | -1.76% | 513.1만 |
|---|
| 2026.05.06 | ₩167,503 | ₩168,454 | ₩164,702 | ₩167,087 | -0.25% | 485.1만 |
|---|
| 2026.05.05 | ₩165,559 | ₩167,744 | ₩162,357 | ₩164,447 | -0.67% | 478.3만 |
|---|
| 2026.05.04 | ₩167,462 | ₩169,848 | ₩164,796 | ₩164,943 | -1.50% | 434.9만 |
|---|
| 2026.05.01 | ₩169,968 | ₩171,844 | ₩166,672 | ₩169,312 | -0.39% | 564.9만 |
|---|
| 2026.04.30 | ₩161,352 | ₩168,642 | ₩158,645 | ₩168,280 | +4.29% | 913.6만 |
|---|
| 2026.04.29 | ₩162,223 | ₩163,255 | ₩158,806 | ₩160,575 | -1.02% | 599.5만 |
|---|
| 2026.04.28 | ₩162,397 | ₩163,992 | ₩161,057 | ₩162,839 | +0.27% | 624.1만 |
|---|
| 2026.04.27 | ₩163,456 | ₩165,787 | ₩159,261 | ₩161,298 | -1.32% | 566.2만 |
|---|
| 2026.04.24 | ₩163,496 | ₩164,702 | ₩160,977 | ₩163,013 | -0.30% | 498.4만 |
|---|
| 2026.04.23 | ₩169,271 | ₩169,848 | ₩160,829 | ₩163,925 | -3.16% | 1022.2만 |
|---|
| 2026.04.22 | ₩175,114 | ₩176,802 | ₩172,340 | ₩173,841 | -0.73% | 591.3만 |
|---|
| 2026.04.21 | ₩174,082 | ₩178,558 | ₩171,817 | ₩172,193 | -1.09% | 620.7만 |
|---|
| 2026.04.20 | ₩172,876 | ₩174,926 | ₩171,563 | ₩172,849 | -0.02% | 436.3만 |
|---|
| 2026.04.17 | ₩174,323 | ₩178,424 | ₩171,925 | ₩172,970 | -0.78% | 763.8만 |
|---|
| 2026.04.16 | ₩176,842 | ₩177,874 | ₩171,523 | ₩171,697 | -2.91% | 615만 |
|---|
| 2026.04.15 | ₩172,045 | ₩175,797 | ₩169,874 | ₩174,457 | +1.40% | 954.1만 |
|---|
| 2026.04.14 | ₩164,822 | ₩170,705 | ₩163,965 | ₩169,285 | +2.71% | 869.9만 |
|---|
| 2026.04.13 | ₩154,826 | ₩163,415 | ₩154,370 | ₩163,241 | +5.44% | 756.4만 |
|---|
| 2026.04.10 | ₩158,042 | ₩158,042 | ₩151,784 | ₩153,874 | -2.64% | 444.9만 |
|---|
| 2026.04.09 | ₩156,287 | ₩157,359 | ₩153,553 | ₩156,648 | +0.23% | 590.5만 |
|---|
| 2026.04.08 | ₩157,426 | ₩161,070 | ₩155,014 | ₩157,680 | +0.16% | 822.9만 |
|---|
| 2026.04.07 | ₩148,581 | ₩152,092 | ₩148,233 | ₩151,060 | +1.67% | 409.3만 |
|---|
| 2026.04.06 | ₩150,766 | ₩151,811 | ₩148,903 | ₩150,404 | -0.24% | 432.4만 |
|---|
| 2026.04.02 | ₩147,657 | ₩154,076 | ₩145,794 | ₩151,489 | +2.60% | 776.1만 |
|---|
| 2026.04.01 | ₩156,622 | ₩156,622 | ₩150,993 | ₩153,204 | -2.18% | 773.9만 |
|---|
| 2026.03.31 | ₩151,315 | ₩154,960 | ₩149,935 | ₩154,089 | +1.83% | 873.3만 |
|---|
| 2026.03.30 | ₩146,464 | ₩151,784 | ₩145,727 | ₩149,546 | +2.10% | 877.9만 |
|---|
| 2026.03.27 | ₩144,655 | ₩148,407 | ₩143,128 | ₩144,816 | +0.11% | 876.5만 |
|---|
| 2026.03.26 | ₩143,007 | ₩148,407 | ₩142,994 | ₩146,906 | +2.73% | 699.5만 |
|---|
| 2026.03.25 | ₩148,287 | ₩149,680 | ₩143,865 | ₩145,231 | -2.06% | 628.5만 |
|---|
| 2026.03.24 | ₩142,310 | ₩145,017 | ₩140,957 | ₩144,695 | +1.68% | 756.6만 |
|---|
| 2026.03.23 | ₩153,070 | ₩153,231 | ₩145,419 | ₩146,531 | -4.27% | 877.5만 |
|---|
| 2026.03.20 | ₩150,940 | ₩151,556 | ₩146,973 | ₩147,978 | -1.96% | 5069.6만 |
|---|
| 2026.03.19 | ₩150,015 | ₩152,575 | ₩148,099 | ₩152,052 | +1.36% | 883.7만 |
|---|
| 2026.03.18 | ₩147,938 | ₩155,416 | ₩147,938 | ₩152,132 | +2.84% | 974.8만 |
|---|
| 2026.03.17 | ₩145,446 | ₩150,189 | ₩145,151 | ₩150,082 | +3.19% | 907만 |
|---|
| 2026.03.16 | ₩145,044 | ₩145,660 | ₩141,211 | ₩143,543 | -1.03% | 778.7만 |
|---|
| 2026.03.13 | ₩139,335 | ₩144,374 | ₩139,040 | ₩143,087 | +2.69% | 1107.6만 |
|---|
| 2026.03.12 | ₩140,139 | ₩143,811 | ₩136,320 | ₩136,843 | -2.35% | 1516.2만 |
|---|
| 2026.03.11 | ₩147,402 | ₩149,050 | ₩141,412 | ₩143,717 | -2.50% | 891.7만 |
|---|
| 2026.03.10 | ₩148,434 | ₩150,538 | ₩145,258 | ₩147,349 | -0.73% | 694.5만 |
|---|
| 2026.03.09 | ₩145,057 | ₩149,694 | ₩142,096 | ₩148,273 | +2.22% | 1043.9만 |
|---|
| 2026.03.06 | ₩150,136 | ₩151,422 | ₩145,526 | ₩147,938 | -1.46% | 1034.2만 |
|---|
| 2026.03.05 | ₩151,369 | ₩157,399 | ₩151,101 | ₩154,839 | +2.29% | 898.5만 |
|---|
| 2026.03.04 | ₩150,149 | ₩153,821 | ₩149,452 | ₩152,950 | +1.87% | 826.8만 |
|---|
| 2026.03.03 | ₩145,392 | ₩151,757 | ₩140,823 | ₩148,635 | +2.23% | 1518.9만 |
|---|
| 2026.03.02 | ₩148,273 | ₩155,563 | ₩146,397 | ₩154,545 | +4.23% | 953.8만 |
|---|
| 2026.02.27 | ₩155,282 | ₩155,282 | ₩150,283 | ₩151,918 | -2.17% | 1019.1만 |
|---|
| 2026.02.26 | ₩159,583 | ₩161,982 | ₩154,799 | ₩158,055 | -0.96% | 911.9만 |
|---|
| 2026.02.25 | ₩156,916 | ₩159,891 | ₩154,531 | ₩158,417 | +0.96% | 824.4만 |
|---|
| 2026.02.24 | ₩152,709 | ₩157,935 | ₩151,690 | ₩155,992 | +2.15% | 1005.9만 |
|---|
| 2026.02.23 | ₩159,744 | ₩159,958 | ₩148,796 | ₩152,374 | -4.61% | 1837만 |
|---|
| 2026.02.20 | ₩162,786 | ₩166,765 | ₩160,963 | ₩162,504 | -0.17% | 1461만 |
|---|
| 2026.02.19 | ₩173,037 | ₩174,859 | ₩166,672 | ₩168,521 | -2.61% | 1109.5만 |
|---|
| 2026.02.18 | ₩176,601 | ₩180,715 | ₩174,966 | ₩178,089 | +0.84% | 539.3만 |
|---|
| 2026.02.17 | ₩175,181 | ₩176,454 | ₩169,740 | ₩176,065 | +0.50% | 680.7만 |
|---|
| 2026.02.13 | ₩175,489 | ₩176,655 | ₩172,742 | ₩174,015 | -0.84% | 581.9만 |
|---|
| 2026.02.12 | ₩179,965 | ₩182,899 | ₩171,804 | ₩173,894 | -3.37% | 982.9만 |
|---|
| 2026.02.11 | ₩180,273 | ₩180,675 | ₩175,315 | ₩178,852 | -0.79% | 657.8만 |
|---|
| 2026.02.10 | ₩176,347 | ₩181,653 | ₩175,864 | ₩179,321 | +1.69% | 807.5만 |
|---|
| 2026.02.09 | ₩171,670 | ₩176,615 | ₩170,209 | ₩176,105 | +2.58% | 857.7만 |
|---|
| 2026.02.06 | ₩173,412 | ₩174,538 | ₩170,049 | ₩173,787 | +0.22% | 1166.2만 |
|---|
| 2026.02.05 | ₩178,718 | ₩179,094 | ₩167,864 | ₩169,955 | -4.90% | 1294.1만 |
|---|
| 2026.02.04 | ₩178,678 | ₩182,792 | ₩171,817 | ₩180,286 | +0.90% | 962.8만 |
|---|
| 2026.02.03 | ₩187,321 | ₩187,871 | ₩174,082 | ₩179,402 | -4.23% | 1201.1만 |
|---|
| 2026.02.02 | ₩189,961 | ₩191,971 | ₩186,477 | ₩189,318 | -0.34% | 441.1만 |
|---|
| 2026.01.30 | ₩189,546 | ₩191,703 | ₩187,750 | ₩190,846 | +0.69% | 386.3만 |
|---|
| 2026.01.29 | ₩198,323 | ₩200,534 | ₩188,970 | ₩191,542 | -3.42% | 826.6만 |
|---|
| 2026.01.28 | ₩199,556 | ₩200,320 | ₩194,651 | ₩196,702 | -1.43% | 465.9만 |
|---|
| 2026.01.27 | ₩202,303 | ₩202,866 | ₩198,377 | ₩198,872 | -1.70% | 295.3만 |
|---|
| 2026.01.26 | ₩201,673 | ₩202,799 | ₩198,269 | ₩201,097 | -0.29% | 411.9만 |
|---|
| 2026.01.23 | ₩206,993 | ₩207,234 | ₩200,132 | ₩201,646 | -2.58% | 413.2만 |
|---|
| 2026.01.22 | ₩210,772 | ₩211,495 | ₩207,328 | ₩207,583 | -1.51% | 326.9만 |
|---|
| 2026.01.21 | ₩208,494 | ₩211,576 | ₩207,448 | ₩209,003 | +0.24% | 415.7만 |
|---|
| 2026.01.20 | ₩214,524 | ₩215,690 | ₩206,108 | ₩206,242 | -3.86% | 410.8만 |
|---|
| 2026.01.16 | ₩215,489 | ₩221,291 | ₩215,274 | ₩219,093 | +1.67% | 412.7만 |
|---|
| 2026.01.15 | ₩213,599 | ₩217,391 | ₩212,675 | ₩215,489 | +0.88% | 243.6만 |
|---|
| 2026.01.14 | ₩206,631 | ₩212,701 | ₩205,586 | ₩212,675 | +2.92% | 294.4만 |
|---|
| 2026.01.13 | ₩210,356 | ₩212,179 | ₩206,095 | ₩208,038 | -1.10% | 306.7만 |
|---|
| 2026.01.12 | ₩208,293 | ₩210,866 | ₩206,162 | ₩209,820 | +0.73% | 314.2만 |
|---|
| 2026.01.09 | ₩208,842 | ₩212,112 | ₩206,363 | ₩211,214 | +1.14% | 284.6만 |
|---|
| 2026.01.08 | ₩205,103 | ₩208,802 | ₩203,830 | ₩208,105 | +1.46% | 431.4만 |
|---|
| 2026.01.07 | ₩217,324 | ₩217,579 | ₩197,680 | ₩205,814 | -5.30% | 869.9만 |
|---|
| 2026.01.06 | ₩218,088 | ₩218,651 | ₩215,006 | ₩217,954 | -0.06% | 334.1만 |
|---|
| 2026.01.05 | ₩212,795 | ₩219,616 | ₩212,795 | ₩217,552 | +2.24% | 350.8만 |
|---|
| 2026.01.02 | ₩207,891 | ₩213,318 | ₩207,502 | ₩212,795 | +2.36% | 292.2만 |
|---|
| 2025.12.31 | ₩206,363 | ₩207,971 | ₩205,358 | ₩206,551 | +0.09% | 184.3만 |
|---|
| 2025.12.30 | ₩207,462 | ₩208,574 | ₩206,577 | ₩207,408 | -0.03% | 142.9만 |
|---|
| 2025.12.29 | ₩208,534 | ₩209,445 | ₩207,475 | ₩207,877 | -0.31% | 150.8만 |
|---|
| 2025.12.26 | ₩208,266 | ₩209,043 | ₩206,872 | ₩208,253 | -0.01% | 140.4만 |
|---|
| 2025.12.24 | ₩208,588 | ₩209,552 | ₩207,006 | ₩208,467 | -0.06% | 143.3만 |
|---|
| 2025.12.23 | ₩208,467 | ₩210,048 | ₩207,730 | ₩207,918 | -0.26% | 251.8만 |
|---|
| 2025.12.22 | ₩203,160 | ₩209,217 | ₩202,397 | ₩208,815 | +2.78% | 369만 |
|---|
| 2025.12.19 | ₩206,966 | ₩207,234 | ₩202,799 | ₩203,134 | -1.85% | 894.2만 |
|---|
| 2025.12.18 | ₩210,048 | ₩211,053 | ₩205,747 | ₩206,001 | -1.93% | 441.8만 |
|---|
| 2025.12.17 | ₩204,232 | ₩209,713 | ₩203,603 | ₩205,278 | +0.51% | 377만 |
|---|
| 2025.12.16 | ₩202,303 | ₩203,964 | ₩201,325 | ₩203,804 | +0.74% | 373.4만 |
|---|
| 2025.12.15 | ₩204,527 | ₩204,983 | ₩201,392 | ₩201,459 | -1.50% | 414.7만 |
|---|
| 2025.12.12 | ₩207,060 | ₩207,971 | ₩199,837 | ₩202,584 | -2.16% | 484.3만 |
|---|
| 2025.12.11 | ₩207,971 | ₩209,338 | ₩202,866 | ₩206,510 | -0.70% | 392.1만 |
|---|
| 2025.12.10 | ₩209,097 | ₩210,785 | ₩202,263 | ₩209,847 | +0.36% | 516.8만 |
|---|
| 2025.12.09 | ₩203,375 | ₩211,576 | ₩203,040 | ₩209,070 | +2.80% | 654만 |
|---|
| 2025.12.08 | ₩204,152 | ₩204,152 | ₩201,954 | ₩202,839 | -0.64% | 299.6만 |
|---|
| 2025.12.05 | ₩202,169 | ₩206,122 | ₩201,472 | ₩203,884 | +0.85% | 290.3만 |
|---|
| 2025.12.04 | ₩203,643 | ₩204,916 | ₩201,325 | ₩202,866 | -0.38% | 357.2만 |
|---|
| 2025.12.03 | ₩197,197 | ₩203,442 | ₩196,179 | ₩203,040 | +2.96% | 367.8만 |
|---|
| 2025.12.02 | ₩197,908 | ₩198,189 | ₩195,857 | ₩196,635 | -0.64% | 274.9만 |
|---|
| 2025.12.01 | ₩193,083 | ₩198,189 | ₩191,904 | ₩196,112 | +1.57% | 312.8만 |
|---|
| 2025.11.28 | ₩195,831 | ₩198,028 | ₩194,973 | ₩196,206 | +0.19% | 162.7만 |
|---|
| 2025.11.26 | ₩192,212 | ₩195,884 | ₩191,770 | ₩194,196 | +1.03% | 311.7만 |
|---|
| 2025.11.25 | ₩190,015 | ₩193,606 | ₩188,527 | ₩192,199 | +1.15% | 350.6만 |
|---|
| 2025.11.24 | ₩190,859 | ₩192,440 | ₩189,063 | ₩189,506 | -0.71% | 484.8만 |
|---|
| 2025.11.21 | ₩187,161 | ₩191,837 | ₩184,762 | ₩191,181 | +2.15% | 481.3만 |
|---|
| 2025.11.20 | ₩188,943 | ₩190,363 | ₩184,467 | ₩185,486 | -1.83% | 550.3만 |
|---|
| 2025.11.19 | ₩183,918 | ₩185,874 | ₩181,492 | ₩185,794 | +1.02% | 514.2만 |
|---|
| 2025.11.18 | ₩183,811 | ₩186,089 | ₩182,082 | ₩182,953 | -0.47% | 575.1만 |
|---|
| 2025.11.17 | ₩188,554 | ₩189,211 | ₩183,623 | ₩185,486 | -1.63% | 351만 |
|---|
| 2025.11.14 | ₩185,419 | ₩190,953 | ₩183,435 | ₩189,532 | +2.22% | 464.5만 |
|---|
| 2025.11.13 | ₩191,556 | ₩192,507 | ₩184,869 | ₩186,973 | -2.39% | 899.6만 |
|---|
| 2025.11.12 | ₩194,464 | ₩196,568 | ₩192,547 | ₩193,445 | -0.52% | 394.8만 |
|---|
| 2025.11.11 | ₩193,579 | ₩195,871 | ₩192,011 | ₩194,276 | +0.36% | 369.4만 |
|---|
| 2025.11.10 | ₩198,497 | ₩199,663 | ₩192,695 | ₩193,365 | -2.59% | 394.6만 |
|---|
| 2025.11.07 | ₩191,542 | ₩195,965 | ₩189,760 | ₩195,563 | +2.10% | 361.4만 |
|---|
| 2025.11.06 | ₩193,767 | ₩195,509 | ₩189,385 | ₩192,199 | -0.81% | 371.2만 |
|---|
| 2025.11.05 | ₩191,489 | ₩194,035 | ₩189,090 | ₩193,392 | +0.99% | 464.4만 |
|---|
| 2025.11.04 | ₩191,100 | ₩195,509 | ₩190,886 | ₩191,422 | +0.17% | 585.1만 |
|---|
| 2025.11.03 | ₩194,812 | ₩195,496 | ₩191,140 | ₩193,526 | -0.66% | 615.6만 |
|---|
| 2025.10.31 | ₩197,881 | ₩198,269 | ₩193,686 | ₩196,501 | -0.70% | 615.9만 |
|---|
| 2025.10.30 | ₩197,653 | ₩202,343 | ₩195,965 | ₩198,846 | +0.60% | 449.8만 |
|---|
| 2025.10.29 | ₩202,343 | ₩204,018 | ₩198,859 | ₩199,556 | -1.38% | 383.7만 |
|---|
| 2025.10.28 | ₩206,108 | ₩206,323 | ₩202,397 | ₩203,268 | -1.38% | 365.4만 |
|---|
| 2025.10.27 | ₩208,078 | ₩211,522 | ₩205,197 | ₩206,162 | -0.92% | 421만 |
|---|
| 2025.10.24 | ₩212,259 | ₩213,653 | ₩206,993 | ₩207,167 | -2.40% | 445.2만 |
|---|
| 2025.10.23 | ₩216,829 | ₩217,217 | ₩203,978 | ₩207,676 | -4.22% | 739.1만 |
|---|
| 2025.10.22 | ₩216,078 | ₩217,860 | ₩213,063 | ₩216,708 | +0.29% | 435.2만 |
|---|
| 2025.10.21 | ₩214,390 | ₩217,968 | ₩214,149 | ₩216,319 | +0.90% | 244.1만 |
|---|
| 2025.10.20 | ₩211,817 | ₩216,038 | ₩211,348 | ₩214,993 | +1.50% | 308.1만 |
|---|
| 2025.10.17 | ₩211,603 | ₩212,809 | ₩208,065 | ₩209,459 | -1.01% | 376.1만 |
|---|
| 2025.10.16 | ₩219,777 | ₩221,532 | ₩208,413 | ₩211,683 | -3.68% | 647.5만 |
|---|
| 2025.10.15 | ₩222,564 | ₩222,966 | ₩216,226 | ₩219,643 | -1.31% | 408.9만 |
|---|
| 2025.10.14 | ₩209,271 | ₩221,224 | ₩209,271 | ₩219,736 | +5.00% | 466.5만 |
|---|
| 2025.10.13 | ₩209,593 | ₩212,487 | ₩206,953 | ₩211,938 | +1.12% | 340만 |
|---|
| 2025.10.10 | ₩215,060 | ₩216,279 | ₩205,237 | ₩206,055 | -4.19% | 661.1만 |
|---|