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 | ₩152,252 | ₩154,974 | ₩150,481 | ₩153,271 | +0.67% | 398.7만 |
| 2026.10.08 | ₩148,483 | ₩151,407 | ₩147,866 | ₩151,112 | +1.77% | 647.1만 |
| 2026.10.07 | ₩149,154 | ₩151,340 | ₩147,719 | ₩149,972 | +0.55% | 433.9만 |
| 2026.10.06 | ₩151,286 | ₩152,694 | ₩150,321 | ₩152,024 | +0.49% | 402.3만 |
| 2026.10.05 | ₩148,470 | ₩151,487 | ₩146,190 | ₩149,730 | +0.85% | 477.7만 |
| 2026.10.02 | ₩151,058 | ₩155,001 | ₩149,690 | ₩149,865 | -0.79% | 571.4만 |
| 2026.10.01 | ₩151,206 | ₩153,325 | ₩147,062 | ₩150,522 | -0.45% | 595.3만 |
| 2026.09.30 | ₩152,882 | ₩153,378 | ₩150,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩150,321 |
| -1.68% |
| 571.9만 |
| 2026.09.29 | ₩154,706 | ₩154,719 | ₩152,131 | ₩152,882 | -1.18% | 582.7만 |
|---|
| 2026.09.28 | ₩156,905 | ₩157,375 | ₩152,721 | ₩153,633 | -2.09% | 807.8만 |
|---|
| 2026.09.25 | ₩157,576 | ₩160,258 | ₩157,160 | ₩158,810 | +0.78% | 449.9만 |
|---|
| 2026.09.24 | ₩158,917 | ₩160,164 | ₩154,599 | ₩157,187 | -1.09% | 528.6만 |
|---|
| 2026.09.23 | ₩163,383 | ₩164,254 | ₩159,265 | ₩159,949 | -2.10% | 570.2만 |
|---|
| 2026.09.22 | ₩171,161 | ₩171,322 | ₩165,314 | ₩166,306 | -2.84% | 302.1만 |
|---|
| 2026.09.21 | ₩169,444 | ₩170,423 | ₩167,030 | ₩169,525 | +0.05% | 286.5만 |
|---|
| 2026.09.18 | ₩166,668 | ₩167,862 | ₩164,724 | ₩167,580 | +0.55% | 599.9만 |
|---|
| 2026.09.17 | ₩168,975 | ₩169,753 | ₩166,467 | ₩168,184 | -0.47% | 322.3만 |
|---|
| 2026.09.16 | ₩170,651 | ₩171,496 | ₩162,833 | ₩165,555 | -2.99% | 362만 |
|---|
| 2026.09.15 | ₩171,831 | ₩172,207 | ₩169,431 | ₩169,914 | -1.12% | 318.9만 |
|---|
| 2026.09.14 | ₩170,061 | ₩173,776 | ₩170,061 | ₩172,046 | +1.17% | 300.7만 |
|---|
| 2026.09.11 | ₩171,657 | ₩175,479 | ₩170,209 | ₩172,341 | +0.40% | 340.3만 |
|---|
| 2026.09.10 | ₩171,684 | ₩172,006 | ₩167,674 | ₩168,184 | -2.04% | 461만 |
|---|
| 2026.09.09 | ₩179,368 | ₩179,516 | ₩172,623 | ₩173,092 | -3.50% | 392.3만 |
|---|
| 2026.09.08 | ₩181,836 | ₩183,820 | ₩178,738 | ₩179,663 | -1.19% | 302.2만 |
|---|
| 2026.09.04 | ₩181,527 | ₩185,215 | ₩180,240 | ₩182,587 | +0.58% | 290.2만 |
|---|
| 2026.09.03 | ₩184,947 | ₩188,581 | ₩181,795 | ₩184,639 | -0.17% | 333.5만 |
|---|
| 2026.09.02 | ₩182,600 | ₩186,999 | ₩182,426 | ₩183,485 | +0.48% | 240.5만 |
|---|
| 2026.09.01 | ₩186,436 | ₩188,849 | ₩182,439 | ₩183,271 | -1.70% | 514.4만 |
|---|
| 2026.08.31 | ₩189,828 | ₩193,718 | ₩189,104 | ₩192,095 | +1.19% | 333.5만 |
|---|
| 2026.08.28 | ₩193,785 | ₩195,488 | ₩190,848 | ₩190,955 | -1.46% | 244.1만 |
|---|
| 2026.08.27 | ₩192,604 | ₩195,260 | ₩191,773 | ₩192,631 | +0.01% | 267.6만 |
|---|
| 2026.08.26 | ₩191,867 | ₩193,583 | ₩190,164 | ₩192,041 | +0.09% | 368.9만 |
|---|
| 2026.08.25 | ₩192,350 | ₩192,672 | ₩189,694 | ₩192,323 | -0.01% | 215.4만 |
|---|
| 2026.08.24 | ₩192,444 | ₩195,287 | ₩191,518 | ₩192,631 | +0.10% | 217만 |
|---|
| 2026.08.21 | ₩190,606 | ₩194,455 | ₩190,150 | ₩192,283 | +0.88% | 297.2만 |
|---|
| 2026.08.20 | ₩193,449 | ₩194,281 | ₩189,158 | ₩189,560 | -2.01% | 313.9만 |
|---|
| 2026.08.19 | ₩190,874 | ₩196,963 | ₩190,043 | ₩194,576 | +1.94% | 312.2만 |
|---|
| 2026.08.18 | ₩187,106 | ₩189,748 | ₩185,229 | ₩188,541 | +0.77% | 339.6만 |
|---|
| 2026.08.17 | ₩190,486 | ₩191,116 | ₩187,093 | ₩188,514 | -1.03% | 376.4만 |
|---|
| 2026.08.14 | ₩200,423 | ₩200,490 | ₩192,886 | ₩193,020 | -3.69% | 380.5만 |
|---|
| 2026.08.13 | ₩197,553 | ₩201,482 | ₩195,085 | ₩200,249 | +1.36% | 422.9만 |
|---|
| 2026.08.12 | ₩199,122 | ₩199,350 | ₩193,476 | ₩196,346 | -1.39% | 418.2만 |
|---|
| 2026.08.11 | ₩190,231 | ₩198,961 | ₩190,231 | ₩197,365 | +3.75% | 737.4만 |
|---|
| 2026.08.10 | ₩183,861 | ₩190,043 | ₩183,525 | ₩189,976 | +3.33% | 526만 |
|---|
| 2026.08.07 | ₩181,179 | ₩185,738 | ₩180,535 | ₩183,901 | +1.50% | 407만 |
|---|
| 2026.08.06 | ₩182,748 | ₩183,324 | ₩178,054 | ₩178,966 | -2.07% | 380.2만 |
|---|
| 2026.08.05 | ₩186,409 | ₩187,575 | ₩180,454 | ₩182,426 | -2.14% | 379.1만 |
|---|
| 2026.08.04 | ₩181,044 | ₩184,652 | ₩180,374 | ₩183,995 | +1.63% | 586.4만 |
|---|
| 2026.08.03 | ₩171,791 | ₩181,326 | ₩171,040 | ₩180,615 | +5.14% | 550.4만 |
|---|
| 2026.07.31 | ₩171,362 | ₩173,119 | ₩170,571 | ₩171,322 | -0.02% | 489.8만 |
|---|
| 2026.07.30 | ₩175,948 | ₩175,948 | ₩168,599 | ₩171,751 | -2.39% | 574.1만 |
|---|
| 2026.07.29 | ₩178,242 | ₩179,019 | ₩171,322 | ₩173,534 | -2.64% | 629.2만 |
|---|
| 2026.07.28 | ₩177,383 | ₩179,730 | ₩174,876 | ₩179,569 | +1.23% | 622.9만 |
|---|
| 2026.07.27 | ₩177,021 | ₩181,635 | ₩174,889 | ₩177,826 | +0.45% | 680.1만 |
|---|
| 2026.07.24 | ₩167,902 | ₩174,339 | ₩166,628 | ₩174,339 | +3.83% | 622.2만 |
|---|
| 2026.07.23 | ₩162,873 | ₩169,659 | ₩160,767 | ₩166,963 | +2.51% | 826만 |
|---|
| 2026.07.22 | ₩165,984 | ₩168,090 | ₩163,946 | ₩164,710 | -0.77% | 395.9만 |
|---|
| 2026.07.21 | ₩166,038 | ₩167,902 | ₩165,153 | ₩166,494 | +0.27% | 518.4만 |
|---|
| 2026.07.20 | ₩170,316 | ₩170,517 | ₩164,804 | ₩165,770 | -2.67% | 476.6만 |
|---|
| 2026.07.17 | ₩169,940 | ₩175,680 | ₩169,136 | ₩170,195 | +0.15% | 480.6만 |
|---|
| 2026.07.16 | ₩169,578 | ₩172,971 | ₩167,982 | ₩172,958 | +1.99% | 377.3만 |
|---|
| 2026.07.15 | ₩171,228 | ₩175,211 | ₩169,847 | ₩170,383 | -0.49% | 547.9만 |
|---|
| 2026.07.14 | ₩163,973 | ₩168,385 | ₩163,530 | ₩167,044 | +1.87% | 393.2만 |
|---|
| 2026.07.13 | ₩164,952 | ₩166,427 | ₩161,934 | ₩163,664 | -0.78% | 325만 |
|---|
| 2026.07.10 | ₩166,668 | ₩168,666 | ₩164,683 | ₩165,072 | -0.96% | 256.9만 |
|---|
| 2026.07.09 | ₩159,346 | ₩164,750 | ₩158,649 | ₩163,812 | +2.80% | 432.7만 |
|---|
| 2026.07.08 | ₩159,708 | ₩159,775 | ₩156,637 | ₩159,078 | -0.39% | 327만 |
|---|
| 2026.07.07 | ₩165,059 | ₩166,038 | ₩160,553 | ₩162,122 | -1.78% | 377.9만 |
|---|
| 2026.07.06 | ₩165,528 | ₩166,923 | ₩164,174 | ₩165,515 | -0.01% | 315.7만 |
|---|
| 2026.07.02 | ₩163,570 | ₩165,528 | ₩161,961 | ₩164,657 | +0.66% | 360.3만 |
|---|
| 2026.07.01 | ₩158,354 | ₩162,283 | ₩158,179 | ₩160,325 | +1.24% | 555.6만 |
|---|
| 2026.06.30 | ₩154,062 | ₩157,804 | ₩153,821 | ₩157,804 | +2.43% | 736.9만 |
|---|
| 2026.06.29 | ₩155,564 | ₩157,415 | ₩151,246 | ₩154,062 | -0.97% | 510.4만 |
|---|
| 2026.06.26 | ₩152,587 | ₩156,409 | ₩152,587 | ₩154,759 | +1.42% | 748.8만 |
|---|
| 2026.06.25 | ₩151,474 | ₩157,965 | ₩151,474 | ₩153,123 | +1.09% | 483.2만 |
|---|
| 2026.06.24 | ₩159,024 | ₩160,365 | ₩150,280 | ₩151,527 | -4.71% | 795.7만 |
|---|
| 2026.06.23 | ₩162,229 | ₩164,134 | ₩159,614 | ₩161,022 | -0.74% | 530.3만 |
|---|
| 2026.06.22 | ₩166,185 | ₩168,264 | ₩162,953 | ₩165,300 | -0.53% | 433.2만 |
|---|
| 2026.06.18 | ₩170,584 | ₩170,584 | ₩163,839 | ₩166,011 | -2.68% | 1028.1만 |
|---|
| 2026.06.17 | ₩170,249 | ₩174,098 | ₩167,138 | ₩167,647 | -1.53% | 588.3만 |
|---|
| 2026.06.16 | ₩170,142 | ₩172,234 | ₩168,827 | ₩171,483 | +0.79% | 422.1만 |
|---|
| 2026.06.15 | ₩168,371 | ₩172,649 | ₩166,856 | ₩167,138 | -0.73% | 570.3만 |
|---|
| 2026.06.12 | ₩164,174 | ₩167,607 | ₩162,256 | ₩164,670 | +0.30% | 444.7만 |
|---|
| 2026.06.11 | ₩159,493 | ₩162,122 | ₩155,591 | ₩162,109 | +1.64% | 429.9만 |
|---|
| 2026.06.10 | ₩160,285 | ₩163,946 | ₩158,823 | ₩158,890 | -0.87% | 384.7만 |
|---|
| 2026.06.09 | ₩154,438 | ₩162,269 | ₩154,438 | ₩161,317 | +4.45% | 543.9만 |
|---|
| 2026.06.08 | ₩154,961 | ₩155,685 | ₩152,560 | ₩153,137 | -1.18% | 322.9만 |
|---|
| 2026.06.05 | ₩157,670 | ₩158,783 | ₩153,150 | ₩154,692 | -1.89% | 556.3만 |
|---|
| 2026.06.04 | ₩150,535 | ₩160,472 | ₩149,905 | ₩158,984 | +5.61% | 802.2만 |
|---|
| 2026.06.03 | ₩147,504 | ₩150,200 | ₩143,535 | ₩147,893 | +0.26% | 813.2만 |
|---|
| 2026.06.02 | ₩156,033 | ₩158,568 | ₩153,566 | ₩154,102 | -1.24% | 487.3만 |
|---|
| 2026.06.01 | ₩156,650 | ₩160,714 | ₩154,894 | ₩156,825 | +0.11% | 557.6만 |
|---|
| 2026.05.29 | ₩155,443 | ₩157,898 | ₩154,304 | ₩156,865 | +0.91% | 839.3만 |
|---|
| 2026.05.28 | ₩157,240 | ₩158,072 | ₩153,553 | ₩155,752 | -0.95% | 565.2만 |
|---|
| 2026.05.27 | ₩159,279 | ₩161,384 | ₩157,831 | ₩158,246 | -0.65% | 353.8만 |
|---|
| 2026.05.26 | ₩159,949 | ₩161,130 | ₩157,321 | ₩158,407 | -0.96% | 381.7만 |
|---|
| 2026.05.22 | ₩160,218 | ₩160,218 | ₩156,771 | ₩158,930 | -0.80% | 396.9만 |
|---|
| 2026.05.21 | ₩156,047 | ₩160,003 | ₩155,001 | ₩159,011 | +1.90% | 467.3만 |
|---|
| 2026.05.20 | ₩154,022 | ₩157,656 | ₩151,139 | ₩156,677 | +1.72% | 433만 |
|---|
| 2026.05.19 | ₩158,434 | ₩158,649 | ₩153,150 | ₩153,231 | -3.28% | 481.3만 |
|---|
| 2026.05.18 | ₩156,905 | ₩159,467 | ₩155,591 | ₩156,959 | +0.03% | 575.7만 |
|---|
| 2026.05.15 | ₩162,927 | ₩163,611 | ₩157,991 | ₩158,099 | -2.96% | 486.7만 |
|---|
| 2026.05.14 | ₩162,243 | ₩166,239 | ₩161,532 | ₩164,227 | +1.22% | 338.4만 |
|---|
| 2026.05.13 | ₩163,074 | ₩163,248 | ₩158,917 | ₩160,419 | -1.63% | 499.7만 |
|---|
| 2026.05.12 | ₩162,618 | ₩165,220 | ₩160,928 | ₩164,630 | +1.24% | 395.8만 |
|---|
| 2026.05.11 | ₩165,300 | ₩166,078 | ₩162,055 | ₩162,806 | -1.51% | 418.7만 |
|---|
| 2026.05.08 | ₩164,415 | ₩166,400 | ₩162,350 | ₩165,984 | +0.95% | 329.5만 |
|---|
| 2026.05.07 | ₩166,990 | ₩167,741 | ₩163,503 | ₩164,053 | -1.76% | 513.1만 |
|---|
| 2026.05.06 | ₩167,634 | ₩168,586 | ₩164,831 | ₩167,218 | -0.25% | 485.1만 |
|---|
| 2026.05.05 | ₩165,689 | ₩167,875 | ₩162,484 | ₩164,576 | -0.67% | 478.3만 |
|---|
| 2026.05.04 | ₩167,594 | ₩169,981 | ₩164,925 | ₩165,072 | -1.50% | 434.9만 |
|---|
| 2026.05.01 | ₩170,101 | ₩171,979 | ₩166,802 | ₩169,444 | -0.39% | 564.9만 |
|---|
| 2026.04.30 | ₩161,478 | ₩168,774 | ₩158,769 | ₩168,412 | +4.29% | 913.6만 |
|---|
| 2026.04.29 | ₩162,350 | ₩163,383 | ₩158,930 | ₩160,700 | -1.02% | 599.5만 |
|---|
| 2026.04.28 | ₩162,524 | ₩164,120 | ₩161,183 | ₩162,967 | +0.27% | 624.1만 |
|---|
| 2026.04.27 | ₩163,584 | ₩165,917 | ₩159,386 | ₩161,425 | -1.32% | 566.2만 |
|---|
| 2026.04.24 | ₩163,624 | ₩164,831 | ₩161,103 | ₩163,141 | -0.30% | 498.4만 |
|---|
| 2026.04.23 | ₩169,404 | ₩169,981 | ₩160,955 | ₩164,053 | -3.16% | 1022.2만 |
|---|
| 2026.04.22 | ₩175,251 | ₩176,941 | ₩172,475 | ₩173,977 | -0.73% | 591.3만 |
|---|
| 2026.04.21 | ₩174,218 | ₩178,698 | ₩171,952 | ₩172,327 | -1.09% | 620.7만 |
|---|
| 2026.04.20 | ₩173,011 | ₩175,063 | ₩171,697 | ₩172,985 | -0.02% | 436.3만 |
|---|
| 2026.04.17 | ₩174,460 | ₩178,563 | ₩172,059 | ₩173,105 | -0.78% | 763.8만 |
|---|
| 2026.04.16 | ₩176,981 | ₩178,014 | ₩171,657 | ₩171,831 | -2.91% | 615만 |
|---|
| 2026.04.15 | ₩172,180 | ₩175,935 | ₩170,007 | ₩174,594 | +1.40% | 954.1만 |
|---|
| 2026.04.14 | ₩164,952 | ₩170,839 | ₩164,093 | ₩169,417 | +2.71% | 869.9만 |
|---|
| 2026.04.13 | ₩154,947 | ₩163,543 | ₩154,491 | ₩163,369 | +5.44% | 756.4만 |
|---|
| 2026.04.10 | ₩158,166 | ₩158,166 | ₩151,903 | ₩153,995 | -2.64% | 444.9만 |
|---|
| 2026.04.09 | ₩156,409 | ₩157,482 | ₩153,673 | ₩156,771 | +0.23% | 590.5만 |
|---|
| 2026.04.08 | ₩157,549 | ₩161,197 | ₩155,135 | ₩157,804 | +0.16% | 822.9만 |
|---|
| 2026.04.07 | ₩148,698 | ₩152,211 | ₩148,349 | ₩151,179 | +1.67% | 409.3만 |
|---|
| 2026.04.06 | ₩150,884 | ₩151,930 | ₩149,020 | ₩150,522 | -0.24% | 432.4만 |
|---|
| 2026.04.02 | ₩147,773 | ₩154,196 | ₩145,908 | ₩151,608 | +2.60% | 776.1만 |
|---|
| 2026.04.01 | ₩156,744 | ₩156,744 | ₩151,112 | ₩153,325 | -2.18% | 773.9만 |
|---|
| 2026.03.31 | ₩151,434 | ₩155,081 | ₩150,052 | ₩154,210 | +1.83% | 873.3만 |
|---|
| 2026.03.30 | ₩146,579 | ₩151,903 | ₩145,841 | ₩149,663 | +2.10% | 877.9만 |
|---|
| 2026.03.27 | ₩144,769 | ₩148,524 | ₩143,240 | ₩144,929 | +0.11% | 876.5만 |
|---|
| 2026.03.26 | ₩143,119 | ₩148,524 | ₩143,106 | ₩147,022 | +2.73% | 699.5만 |
|---|
| 2026.03.25 | ₩148,403 | ₩149,798 | ₩143,977 | ₩145,345 | -2.06% | 628.5만 |
|---|
| 2026.03.24 | ₩142,422 | ₩145,131 | ₩141,067 | ₩144,809 | +1.68% | 756.6만 |
|---|
| 2026.03.23 | ₩153,190 | ₩153,351 | ₩145,533 | ₩146,646 | -4.27% | 877.5만 |
|---|
| 2026.03.20 | ₩151,058 | ₩151,675 | ₩147,089 | ₩148,094 | -1.96% | 5069.6만 |
|---|
| 2026.03.19 | ₩150,133 | ₩152,694 | ₩148,215 | ₩152,171 | +1.36% | 883.7만 |
|---|
| 2026.03.18 | ₩148,054 | ₩155,537 | ₩148,054 | ₩152,252 | +2.84% | 974.8만 |
|---|
| 2026.03.17 | ₩145,560 | ₩150,307 | ₩145,265 | ₩150,200 | +3.19% | 907만 |
|---|
| 2026.03.16 | ₩145,157 | ₩145,774 | ₩141,322 | ₩143,655 | -1.03% | 778.7만 |
|---|
| 2026.03.13 | ₩139,444 | ₩144,487 | ₩139,149 | ₩143,199 | +2.69% | 1107.6만 |
|---|
| 2026.03.12 | ₩140,249 | ₩143,924 | ₩136,427 | ₩136,950 | -2.35% | 1516.2만 |
|---|
| 2026.03.11 | ₩147,518 | ₩149,167 | ₩141,523 | ₩143,830 | -2.50% | 891.7만 |
|---|
| 2026.03.10 | ₩148,550 | ₩150,656 | ₩145,372 | ₩147,464 | -0.73% | 694.5만 |
|---|
| 2026.03.09 | ₩145,171 | ₩149,811 | ₩142,207 | ₩148,389 | +2.22% | 1043.9만 |
|---|
| 2026.03.06 | ₩150,253 | ₩151,541 | ₩145,640 | ₩148,054 | -1.46% | 1034.2만 |
|---|
| 2026.03.05 | ₩151,487 | ₩157,522 | ₩151,219 | ₩154,961 | +2.29% | 898.5만 |
|---|
| 2026.03.04 | ₩150,267 | ₩153,941 | ₩149,570 | ₩153,070 | +1.87% | 826.8만 |
|---|
| 2026.03.03 | ₩145,506 | ₩151,876 | ₩140,933 | ₩148,751 | +2.23% | 1518.9만 |
|---|
| 2026.03.02 | ₩148,389 | ₩155,685 | ₩146,512 | ₩154,666 | +4.23% | 953.8만 |
|---|
| 2026.02.27 | ₩155,403 | ₩155,403 | ₩150,401 | ₩152,037 | -2.17% | 1019.1만 |
|---|
| 2026.02.26 | ₩159,708 | ₩162,109 | ₩154,920 | ₩158,179 | -0.96% | 911.9만 |
|---|
| 2026.02.25 | ₩157,039 | ₩160,016 | ₩154,652 | ₩158,541 | +0.96% | 824.4만 |
|---|
| 2026.02.24 | ₩152,828 | ₩158,059 | ₩151,809 | ₩156,114 | +2.15% | 1005.9만 |
|---|
| 2026.02.23 | ₩159,869 | ₩160,084 | ₩148,912 | ₩152,493 | -4.61% | 1837만 |
|---|
| 2026.02.20 | ₩162,913 | ₩166,896 | ₩161,089 | ₩162,632 | -0.17% | 1461만 |
|---|
| 2026.02.19 | ₩173,172 | ₩174,996 | ₩166,802 | ₩168,653 | -2.61% | 1109.5만 |
|---|
| 2026.02.18 | ₩176,740 | ₩180,857 | ₩175,104 | ₩178,228 | +0.84% | 539.3만 |
|---|
| 2026.02.17 | ₩175,318 | ₩176,592 | ₩169,873 | ₩176,203 | +0.50% | 680.7만 |
|---|
| 2026.02.13 | ₩175,627 | ₩176,793 | ₩172,877 | ₩174,151 | -0.84% | 581.9만 |
|---|
| 2026.02.12 | ₩180,106 | ₩183,043 | ₩171,939 | ₩174,031 | -3.37% | 982.9만 |
|---|
| 2026.02.11 | ₩180,414 | ₩180,816 | ₩175,452 | ₩178,993 | -0.79% | 657.8만 |
|---|
| 2026.02.10 | ₩176,485 | ₩181,795 | ₩176,002 | ₩179,462 | +1.69% | 807.5만 |
|---|
| 2026.02.09 | ₩171,804 | ₩176,753 | ₩170,343 | ₩176,243 | +2.58% | 857.7만 |
|---|
| 2026.02.06 | ₩173,548 | ₩174,674 | ₩170,182 | ₩173,923 | +0.22% | 1166.2만 |
|---|
| 2026.02.05 | ₩178,858 | ₩179,234 | ₩167,996 | ₩170,088 | -4.90% | 1294.1만 |
|---|
| 2026.02.04 | ₩178,818 | ₩182,935 | ₩171,952 | ₩180,428 | +0.90% | 962.8만 |
|---|
| 2026.02.03 | ₩187,468 | ₩188,018 | ₩174,218 | ₩179,542 | -4.23% | 1201.1만 |
|---|
| 2026.02.02 | ₩190,110 | ₩192,122 | ₩186,623 | ₩189,466 | -0.34% | 441.1만 |
|---|
| 2026.01.30 | ₩189,694 | ₩191,853 | ₩187,897 | ₩190,995 | +0.69% | 386.3만 |
|---|
| 2026.01.29 | ₩198,478 | ₩200,691 | ₩189,118 | ₩191,693 | -3.42% | 826.6만 |
|---|
| 2026.01.28 | ₩199,712 | ₩200,477 | ₩194,804 | ₩196,856 | -1.43% | 465.9만 |
|---|
| 2026.01.27 | ₩202,461 | ₩203,025 | ₩198,532 | ₩199,028 | -1.70% | 295.3만 |
|---|
| 2026.01.26 | ₩201,831 | ₩202,958 | ₩198,425 | ₩201,254 | -0.29% | 411.9만 |
|---|
| 2026.01.23 | ₩207,155 | ₩207,396 | ₩200,289 | ₩201,804 | -2.58% | 413.2만 |
|---|
| 2026.01.22 | ₩210,937 | ₩211,661 | ₩207,490 | ₩207,745 | -1.51% | 326.9만 |
|---|
| 2026.01.21 | ₩208,657 | ₩211,742 | ₩207,611 | ₩209,167 | +0.24% | 415.7만 |
|---|
| 2026.01.20 | ₩214,692 | ₩215,859 | ₩206,270 | ₩206,404 | -3.86% | 410.8만 |
|---|
| 2026.01.16 | ₩215,657 | ₩221,464 | ₩215,443 | ₩219,265 | +1.67% | 412.7만 |
|---|
| 2026.01.15 | ₩213,767 | ₩217,562 | ₩212,841 | ₩215,657 | +0.88% | 243.6만 |
|---|
| 2026.01.14 | ₩206,793 | ₩212,868 | ₩205,747 | ₩212,841 | +2.92% | 294.4만 |
|---|
| 2026.01.13 | ₩210,521 | ₩212,345 | ₩206,257 | ₩208,201 | -1.10% | 306.7만 |
|---|
| 2026.01.12 | ₩208,456 | ₩211,031 | ₩206,324 | ₩209,985 | +0.73% | 314.2만 |
|---|
| 2026.01.09 | ₩209,006 | ₩212,278 | ₩206,525 | ₩211,379 | +1.14% | 284.6만 |
|---|
| 2026.01.08 | ₩205,264 | ₩208,966 | ₩203,990 | ₩208,268 | +1.46% | 431.4만 |
|---|
| 2026.01.07 | ₩217,495 | ₩217,750 | ₩197,835 | ₩205,975 | -5.30% | 869.9만 |
|---|
| 2026.01.06 | ₩218,259 | ₩218,822 | ₩215,175 | ₩218,125 | -0.06% | 334.1만 |
|---|
| 2026.01.05 | ₩212,962 | ₩219,788 | ₩212,962 | ₩217,723 | +2.24% | 350.8만 |
|---|
| 2026.01.02 | ₩208,054 | ₩213,485 | ₩207,665 | ₩212,962 | +2.36% | 292.2만 |
|---|
| 2025.12.31 | ₩206,525 | ₩208,134 | ₩205,519 | ₩206,713 | +0.09% | 184.3만 |
|---|
| 2025.12.30 | ₩207,624 | ₩208,738 | ₩206,739 | ₩207,571 | -0.03% | 142.9만 |
|---|
| 2025.12.29 | ₩208,697 | ₩209,609 | ₩207,638 | ₩208,040 | -0.31% | 150.8만 |
|---|
| 2025.12.26 | ₩208,429 | ₩209,207 | ₩207,034 | ₩208,416 | -0.01% | 140.4만 |
|---|
| 2025.12.24 | ₩208,751 | ₩209,717 | ₩207,168 | ₩208,630 | -0.06% | 143.3만 |
|---|
| 2025.12.23 | ₩208,630 | ₩210,213 | ₩207,893 | ₩208,080 | -0.26% | 251.8만 |
|---|
| 2025.12.22 | ₩203,320 | ₩209,381 | ₩202,555 | ₩208,979 | +2.78% | 369만 |
|---|
| 2025.12.19 | ₩207,128 | ₩207,396 | ₩202,958 | ₩203,293 | -1.85% | 894.2만 |
|---|
| 2025.12.18 | ₩210,213 | ₩211,219 | ₩205,908 | ₩206,163 | -1.93% | 441.8만 |
|---|
| 2025.12.17 | ₩204,392 | ₩209,877 | ₩203,762 | ₩205,439 | +0.51% | 377만 |
|---|
| 2025.12.16 | ₩202,461 | ₩204,124 | ₩201,482 | ₩203,963 | +0.74% | 373.4만 |
|---|
| 2025.12.15 | ₩204,688 | ₩205,143 | ₩201,549 | ₩201,616 | -1.50% | 414.7만 |
|---|
| 2025.12.12 | ₩207,222 | ₩208,134 | ₩199,994 | ₩202,743 | -2.16% | 484.3만 |
|---|
| 2025.12.11 | ₩208,134 | ₩209,502 | ₩203,025 | ₩206,672 | -0.70% | 392.1만 |
|---|
| 2025.12.10 | ₩209,261 | ₩210,950 | ₩202,421 | ₩210,012 | +0.36% | 516.8만 |
|---|
| 2025.12.09 | ₩203,534 | ₩211,742 | ₩203,199 | ₩209,234 | +2.80% | 654만 |
|---|
| 2025.12.08 | ₩204,312 | ₩204,312 | ₩202,113 | ₩202,998 | -0.64% | 299.6만 |
|---|
| 2025.12.05 | ₩202,327 | ₩206,283 | ₩201,630 | ₩204,044 | +0.85% | 290.3만 |
|---|
| 2025.12.04 | ₩203,802 | ₩205,076 | ₩201,482 | ₩203,025 | -0.38% | 357.2만 |
|---|
| 2025.12.03 | ₩197,352 | ₩203,601 | ₩196,333 | ₩203,199 | +2.96% | 367.8만 |
|---|
| 2025.12.02 | ₩198,063 | ₩198,344 | ₩196,011 | ₩196,789 | -0.64% | 274.9만 |
|---|
| 2025.12.01 | ₩193,235 | ₩198,344 | ₩192,055 | ₩196,266 | +1.57% | 312.8만 |
|---|
| 2025.11.28 | ₩195,984 | ₩198,183 | ₩195,126 | ₩196,359 | +0.19% | 162.7만 |
|---|
| 2025.11.26 | ₩192,363 | ₩196,038 | ₩191,921 | ₩194,348 | +1.03% | 311.7만 |
|---|
| 2025.11.25 | ₩190,164 | ₩193,758 | ₩188,675 | ₩192,350 | +1.15% | 350.6만 |
|---|
| 2025.11.24 | ₩191,009 | ₩192,591 | ₩189,212 | ₩189,654 | -0.71% | 484.8만 |
|---|
| 2025.11.21 | ₩187,307 | ₩191,988 | ₩184,907 | ₩191,330 | +2.15% | 481.3만 |
|---|
| 2025.11.20 | ₩189,091 | ₩190,512 | ₩184,612 | ₩185,631 | -1.83% | 550.3만 |
|---|
| 2025.11.19 | ₩184,062 | ₩186,020 | ₩181,635 | ₩185,939 | +1.02% | 514.2만 |
|---|
| 2025.11.18 | ₩183,955 | ₩186,234 | ₩182,225 | ₩183,096 | -0.47% | 575.1만 |
|---|
| 2025.11.17 | ₩188,702 | ₩189,359 | ₩183,767 | ₩185,631 | -1.63% | 351만 |
|---|
| 2025.11.14 | ₩185,564 | ₩191,102 | ₩183,579 | ₩189,681 | +2.22% | 464.5만 |
|---|
| 2025.11.13 | ₩191,706 | ₩192,658 | ₩185,014 | ₩187,119 | -2.39% | 899.6만 |
|---|
| 2025.11.12 | ₩194,616 | ₩196,722 | ₩192,698 | ₩193,597 | -0.52% | 394.8만 |
|---|
| 2025.11.11 | ₩193,731 | ₩196,024 | ₩192,162 | ₩194,428 | +0.36% | 369.4만 |
|---|
| 2025.11.10 | ₩198,653 | ₩199,819 | ₩192,846 | ₩193,516 | -2.59% | 394.6만 |
|---|
| 2025.11.07 | ₩191,693 | ₩196,118 | ₩189,909 | ₩195,716 | +2.10% | 361.4만 |
|---|
| 2025.11.06 | ₩193,919 | ₩195,662 | ₩189,533 | ₩192,350 | -0.81% | 371.2만 |
|---|
| 2025.11.05 | ₩191,639 | ₩194,187 | ₩189,238 | ₩193,543 | +0.99% | 464.4만 |
|---|
| 2025.11.04 | ₩191,250 | ₩195,662 | ₩191,035 | ₩191,572 | +0.17% | 585.1만 |
|---|
| 2025.11.03 | ₩194,965 | ₩195,649 | ₩191,290 | ₩193,677 | -0.66% | 615.6만 |
|---|
| 2025.10.31 | ₩198,036 | ₩198,425 | ₩193,838 | ₩196,655 | -0.70% | 615.9만 |
|---|
| 2025.10.30 | ₩197,808 | ₩202,502 | ₩196,118 | ₩199,001 | +0.60% | 449.8만 |
|---|
| 2025.10.29 | ₩202,502 | ₩204,178 | ₩199,015 | ₩199,712 | -1.38% | 383.7만 |
|---|
| 2025.10.28 | ₩206,270 | ₩206,485 | ₩202,555 | ₩203,427 | -1.38% | 365.4만 |
|---|
| 2025.10.27 | ₩208,241 | ₩211,688 | ₩205,358 | ₩206,324 | -0.92% | 421만 |
|---|
| 2025.10.24 | ₩212,425 | ₩213,820 | ₩207,155 | ₩207,329 | -2.40% | 445.2만 |
|---|
| 2025.10.23 | ₩216,999 | ₩217,387 | ₩204,138 | ₩207,839 | -4.22% | 739.1만 |
|---|
| 2025.10.22 | ₩216,248 | ₩218,031 | ₩213,230 | ₩216,878 | +0.29% | 435.2만 |
|---|
| 2025.10.21 | ₩214,558 | ₩218,138 | ₩214,316 | ₩216,489 | +0.90% | 244.1만 |
|---|
| 2025.10.20 | ₩211,983 | ₩216,207 | ₩211,514 | ₩215,161 | +1.50% | 308.1만 |
|---|
| 2025.10.17 | ₩211,768 | ₩212,975 | ₩208,228 | ₩209,623 | -1.01% | 376.1만 |
|---|
| 2025.10.16 | ₩219,949 | ₩221,706 | ₩208,577 | ₩211,849 | -3.68% | 647.5만 |
|---|
| 2025.10.15 | ₩222,738 | ₩223,141 | ₩216,395 | ₩219,815 | -1.31% | 408.9만 |
|---|
| 2025.10.14 | ₩209,435 | ₩221,397 | ₩209,435 | ₩219,909 | +5.00% | 466.5만 |
|---|
| 2025.10.13 | ₩209,757 | ₩212,653 | ₩207,115 | ₩212,104 | +1.12% | 340만 |
|---|
| 2025.10.10 | ₩215,228 | ₩216,449 | ₩205,398 | ₩206,216 | -4.19% | 661.1만 |
|---|