시장 데이터를 불러오는 중
전체 종목
발켐 과거 주가
Balchem Corporation - Common Stock · BCPC · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Balchem Corporation - Common Stock · BCPC · NASDAQ
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩227,400 | ₩229,492 | ₩224,810 | ₩225,159 | -0.99% | 33.5만 |
| 2026.10.08 | ₩223,576 | ₩227,574 | ₩220,772 | ₩226,232 | +1.19% | 21.1만 |
| 2026.10.07 | ₩220,182 | ₩224,757 | ₩220,182 | ₩223,254 | +1.40% | 48만 |
| 2026.10.06 | ₩224,287 | ₩225,266 | ₩220,812 | ₩221,751 | -1.13% | 16.6만 |
| 2026.10.05 | ₩222,744 | ₩225,011 | ₩221,268 | ₩222,758 | +0.01% | 27.2만 |
| 2026.10.02 | ₩221,537 | ₩224,287 | ₩219,820 | ₩223,455 | +0.87% | 19.7만 |
| 2026.10.01 | ₩219,712 | ₩220,611 | ₩216,063 | ₩219,605 | -0.05% | 25.3만 |
| 2026.09.30 | ₩224,931 | ₩225,186 | ₩221,295 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩221,309 |
| -1.61% |
| 18.1만 |
| 2026.09.29 | ₩224,703 | ₩226,326 | ₩221,912 | ₩224,247 | -0.20% | 23.5만 |
|---|
| 2026.09.28 | ₩225,240 | ₩226,420 | ₩222,838 | ₩226,299 | +0.47% | 17.3만 |
|---|
| 2026.09.25 | ₩224,596 | ₩226,179 | ₩222,717 | ₩225,240 | +0.29% | 21.3만 |
|---|
| 2026.09.24 | ₩226,648 | ₩226,943 | ₩223,925 | ₩225,172 | -0.65% | 15.9만 |
|---|
| 2026.09.23 | ₩224,918 | ₩227,413 | ₩224,918 | ₩225,709 | +0.35% | 14.6만 |
|---|
| 2026.09.22 | ₩227,507 | ₩228,902 | ₩225,374 | ₩225,924 | -0.70% | 21.7만 |
|---|
| 2026.09.21 | ₩225,025 | ₩225,843 | ₩222,811 | ₩224,502 | -0.23% | 19.9만 |
|---|
| 2026.09.18 | ₩221,832 | ₩224,233 | ₩220,222 | ₩224,113 | +1.03% | 62만 |
|---|
| 2026.09.17 | ₩226,568 | ₩226,568 | ₩221,684 | ₩222,382 | -1.85% | 25만 |
|---|
| 2026.09.16 | ₩222,154 | ₩228,567 | ₩222,154 | ₩224,850 | +1.21% | 24만 |
|---|
| 2026.09.15 | ₩224,153 | ₩224,998 | ₩219,873 | ₩221,725 | -1.08% | 27.8만 |
|---|
| 2026.09.14 | ₩222,140 | ₩225,629 | ₩221,309 | ₩223,817 | +0.75% | 37.7만 |
|---|
| 2026.09.11 | ₩226,527 | ₩226,608 | ₩220,235 | ₩220,544 | -2.64% | 25.1만 |
|---|
| 2026.09.10 | ₩224,783 | ₩225,226 | ₩221,537 | ₩223,603 | -0.53% | 12.8만 |
|---|
| 2026.09.09 | ₩227,990 | ₩228,902 | ₩225,320 | ₩225,843 | -0.94% | 12.2만 |
|---|
| 2026.09.08 | ₩228,661 | ₩229,774 | ₩226,782 | ₩228,822 | +0.07% | 13.8만 |
|---|
| 2026.09.04 | ₩228,111 | ₩231,465 | ₩228,070 | ₩230,230 | +0.93% | 9만 |
|---|
| 2026.09.03 | ₩237,368 | ₩237,676 | ₩230,042 | ₩230,405 | -2.93% | 18만 |
|---|
| 2026.09.02 | ₩234,309 | ₩237,985 | ₩232,779 | ₩235,409 | +0.47% | 17.3만 |
|---|
| 2026.09.01 | ₩235,288 | ₩235,986 | ₩230,914 | ₩232,511 | -1.18% | 15.8만 |
|---|
| 2026.08.31 | ₩239,071 | ₩239,165 | ₩234,550 | ₩235,972 | -1.30% | 19.8만 |
|---|
| 2026.08.28 | ₩240,104 | ₩241,875 | ₩237,555 | ₩239,393 | -0.30% | 15.1만 |
|---|
| 2026.08.27 | ₩238,642 | ₩240,158 | ₩238,172 | ₩238,615 | -0.01% | 11.1만 |
|---|
| 2026.08.26 | ₩241,822 | ₩243,821 | ₩240,131 | ₩241,204 | -0.26% | 14만 |
|---|
| 2026.08.25 | ₩237,998 | ₩241,419 | ₩236,281 | ₩240,815 | +1.18% | 20.3만 |
|---|
| 2026.08.24 | ₩243,660 | ₩245,498 | ₩237,971 | ₩238,132 | -2.27% | 28만 |
|---|
| 2026.08.21 | ₩243,807 | ₩243,928 | ₩239,702 | ₩243,203 | -0.25% | 13.8만 |
|---|
| 2026.08.20 | ₩238,964 | ₩244,169 | ₩238,964 | ₩240,990 | +0.85% | 14만 |
|---|
| 2026.08.19 | ₩239,501 | ₩243,861 | ₩239,125 | ₩241,741 | +0.94% | 13.1만 |
|---|
| 2026.08.18 | ₩241,017 | ₩241,124 | ₩237,099 | ₩237,461 | -1.48% | 17만 |
|---|
| 2026.08.17 | ₩237,783 | ₩240,507 | ₩236,844 | ₩239,313 | +0.64% | 10.9만 |
|---|
| 2026.08.14 | ₩237,944 | ₩239,554 | ₩234,175 | ₩239,487 | +0.65% | 8.9만 |
|---|
| 2026.08.13 | ₩244,263 | ₩244,263 | ₩236,576 | ₩237,649 | -2.71% | 16.5만 |
|---|
| 2026.08.12 | ₩240,292 | ₩243,110 | ₩238,709 | ₩241,164 | +0.36% | 13.8만 |
|---|
| 2026.08.11 | ₩239,044 | ₩241,392 | ₩236,804 | ₩240,158 | +0.47% | 11.9만 |
|---|
| 2026.08.10 | ₩239,192 | ₩241,392 | ₩236,992 | ₩237,716 | -0.62% | 12.5만 |
|---|
| 2026.08.07 | ₩240,641 | ₩242,130 | ₩239,407 | ₩240,721 | +0.03% | 17.6만 |
|---|
| 2026.08.06 | ₩241,486 | ₩243,472 | ₩237,689 | ₩242,050 | +0.23% | 18.7만 |
|---|
| 2026.08.05 | ₩234,483 | ₩239,997 | ₩232,712 | ₩239,863 | +2.29% | 26.8만 |
|---|
| 2026.08.04 | ₩231,102 | ₩239,635 | ₩227,856 | ₩234,483 | +1.46% | 27만 |
|---|
| 2026.08.03 | ₩229,076 | ₩237,529 | ₩228,446 | ₩232,860 | +1.65% | 26.2만 |
|---|
| 2026.07.31 | ₩218,934 | ₩225,105 | ₩215,272 | ₩224,797 | +2.68% | 34.6만 |
|---|
| 2026.07.30 | ₩219,108 | ₩220,235 | ₩215,848 | ₩218,317 | -0.36% | 27.2만 |
|---|
| 2026.07.29 | ₩221,201 | ₩221,926 | ₩219,283 | ₩219,632 | -0.71% | 15.8만 |
|---|
| 2026.07.28 | ₩224,300 | ₩227,493 | ₩222,275 | ₩222,422 | -0.84% | 31.8만 |
|---|
| 2026.07.27 | ₩219,565 | ₩221,939 | ₩218,210 | ₩221,081 | +0.69% | 13.9만 |
|---|
| 2026.07.24 | ₩216,774 | ₩219,645 | ₩216,600 | ₩218,424 | +0.76% | 13만 |
|---|
| 2026.07.23 | ₩215,553 | ₩217,686 | ₩214,534 | ₩215,996 | +0.21% | 14.6만 |
|---|
| 2026.07.22 | ₩216,492 | ₩217,727 | ₩215,285 | ₩217,472 | +0.45% | 15.3만 |
|---|
| 2026.07.21 | ₩217,914 | ₩219,068 | ₩215,674 | ₩216,157 | -0.81% | 19.8만 |
|---|
| 2026.07.20 | ₩219,846 | ₩221,899 | ₩216,358 | ₩218,639 | -0.55% | 14.9만 |
|---|
| 2026.07.17 | ₩223,174 | ₩226,608 | ₩218,478 | ₩219,149 | -1.80% | 17.1만 |
|---|
| 2026.07.16 | ₩218,894 | ₩223,522 | ₩218,183 | ₩223,012 | +1.88% | 23만 |
|---|
| 2026.07.15 | ₩216,868 | ₩219,055 | ₩214,078 | ₩218,277 | +0.65% | 17.1만 |
|---|
| 2026.07.14 | ₩219,444 | ₩220,115 | ₩215,084 | ₩215,808 | -1.66% | 17.3만 |
|---|
| 2026.07.13 | ₩218,585 | ₩219,913 | ₩213,769 | ₩216,586 | -0.91% | 25.1만 |
|---|
| 2026.07.10 | ₩220,276 | ₩221,979 | ₩217,217 | ₩217,539 | -1.24% | 24.9만 |
|---|
| 2026.07.09 | ₩222,503 | ₩222,503 | ₩217,351 | ₩219,390 | -1.40% | 25.6만 |
|---|
| 2026.07.08 | ₩225,575 | ₩226,380 | ₩222,704 | ₩222,717 | -1.27% | 28.6만 |
|---|
| 2026.07.07 | ₩225,427 | ₩226,071 | ₩221,362 | ₩225,535 | +0.05% | 27.9만 |
|---|
| 2026.07.06 | ₩223,898 | ₩226,460 | ₩221,309 | ₩224,059 | +0.07% | 34.1만 |
|---|
| 2026.07.02 | ₩227,614 | ₩228,526 | ₩224,113 | ₩226,460 | -0.51% | 19.6만 |
|---|
| 2026.07.01 | ₩227,453 | ₩229,237 | ₩225,843 | ₩226,581 | -0.38% | 21.8만 |
|---|
| 2026.06.30 | ₩225,870 | ₩230,566 | ₩225,414 | ₩226,662 | +0.35% | 49.1만 |
|---|
| 2026.06.29 | ₩227,534 | ₩230,566 | ₩225,038 | ₩227,010 | -0.23% | 26.4만 |
|---|
| 2026.06.26 | ₩227,037 | ₩233,557 | ₩225,199 | ₩229,707 | +1.18% | 76.2만 |
|---|
| 2026.06.25 | ₩226,769 | ₩229,694 | ₩221,993 | ₩227,037 | +0.12% | 18.7만 |
|---|
| 2026.06.24 | ₩223,080 | ₩228,822 | ₩221,953 | ₩227,104 | +1.80% | 20.7만 |
|---|
| 2026.06.23 | ₩221,993 | ₩225,951 | ₩221,993 | ₩222,758 | +0.34% | 18.3만 |
|---|
| 2026.06.22 | ₩221,792 | ₩224,180 | ₩221,161 | ₩222,127 | +0.15% | 18.7만 |
|---|
| 2026.06.18 | ₩221,027 | ₩223,415 | ₩220,651 | ₩222,597 | +0.71% | 51.1만 |
|---|
| 2026.06.17 | ₩219,605 | ₩221,456 | ₩217,458 | ₩220,531 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩221,081 | ₩221,966 | ₩218,947 | ₩220,249 | -0.38% | 26.8만 |
|---|
| 2026.06.15 | ₩220,960 | ₩222,315 | ₩218,760 | ₩219,591 | -0.62% | 20.9만 |
|---|
| 2026.06.12 | ₩222,342 | ₩225,360 | ₩220,437 | ₩221,416 | -0.42% | 15.4만 |
|---|
| 2026.06.11 | ₩218,008 | ₩222,610 | ₩218,008 | ₩221,818 | +1.75% | 16.5만 |
|---|
| 2026.06.10 | ₩218,786 | ₩219,578 | ₩215,687 | ₩216,868 | -0.88% | 18.5만 |
|---|
| 2026.06.09 | ₩214,520 | ₩218,223 | ₩214,520 | ₩217,767 | +1.51% | 21.2만 |
|---|
| 2026.06.08 | ₩213,474 | ₩215,285 | ₩211,985 | ₩212,897 | -0.27% | 12.4만 |
|---|
| 2026.06.05 | ₩213,112 | ₩216,144 | ₩211,327 | ₩214,534 | +0.67% | 28.4만 |
|---|
| 2026.06.04 | ₩213,313 | ₩214,252 | ₩209,114 | ₩211,998 | -0.62% | 17.3만 |
|---|
| 2026.06.03 | ₩210,549 | ₩212,414 | ₩209,449 | ₩210,120 | -0.20% | 49.4만 |
|---|
| 2026.06.02 | ₩210,737 | ₩214,332 | ₩209,919 | ₩211,046 | +0.15% | 21만 |
|---|
| 2026.06.01 | ₩210,227 | ₩212,293 | ₩205,143 | ₩209,691 | -0.26% | 23.6만 |
|---|
| 2026.05.29 | ₩214,064 | ₩214,064 | ₩209,771 | ₩210,267 | -1.77% | 26만 |
|---|
| 2026.05.28 | ₩215,446 | ₩216,103 | ₩213,058 | ₩215,003 | -0.21% | 11.8만 |
|---|
| 2026.05.27 | ₩216,278 | ₩219,846 | ₩215,151 | ₩215,889 | -0.18% | 13.9만 |
|---|
| 2026.05.26 | ₩217,418 | ₩219,082 | ₩215,848 | ₩216,667 | -0.35% | 19만 |
|---|
| 2026.05.22 | ₩216,801 | ₩218,156 | ₩216,613 | ₩217,002 | +0.09% | 12.9만 |
|---|
| 2026.05.21 | ₩214,386 | ₩217,056 | ₩210,147 | ₩217,002 | +1.22% | 16.2만 |
|---|
| 2026.05.20 | ₩213,326 | ₩216,506 | ₩211,582 | ₩216,264 | +1.38% | 17.3만 |
|---|
| 2026.05.19 | ₩213,501 | ₩215,795 | ₩210,938 | ₩213,595 | +0.04% | 14.4만 |
|---|
| 2026.05.18 | ₩213,595 | ₩217,136 | ₩212,790 | ₩213,943 | +0.16% | 14.2만 |
|---|
| 2026.05.15 | ₩215,996 | ₩216,345 | ₩213,340 | ₩213,340 | -1.23% | 12.3만 |
|---|
| 2026.05.14 | ₩216,117 | ₩219,444 | ₩215,285 | ₩216,117 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩213,246 | ₩216,372 | ₩210,965 | ₩215,526 | +1.07% | 15.8만 |
|---|
| 2026.05.12 | ₩214,252 | ₩215,379 | ₩211,354 | ₩213,943 | -0.14% | 17.7만 |
|---|
| 2026.05.11 | ₩216,667 | ₩216,667 | ₩211,770 | ₩213,219 | -1.59% | 16.1만 |
|---|
| 2026.05.08 | ₩214,319 | ₩216,425 | ₩213,313 | ₩215,956 | +0.76% | 9.7만 |
|---|
| 2026.05.07 | ₩217,512 | ₩219,068 | ₩213,970 | ₩213,984 | -1.62% | 17.4만 |
|---|
| 2026.05.06 | ₩218,505 | ₩219,779 | ₩214,775 | ₩216,506 | -0.91% | 17.2만 |
|---|
| 2026.05.05 | ₩217,472 | ₩219,135 | ₩214,668 | ₩216,170 | -0.60% | 16.7만 |
|---|
| 2026.05.04 | ₩216,358 | ₩221,818 | ₩215,070 | ₩217,472 | +0.51% | 33.1만 |
|---|
| 2026.05.01 | ₩218,008 | ₩219,524 | ₩211,689 | ₩216,694 | -0.60% | 24.8만 |
|---|
| 2026.04.30 | ₩232,538 | ₩236,361 | ₩214,198 | ₩216,828 | -6.76% | 34.8만 |
|---|
| 2026.04.29 | ₩235,878 | ₩236,455 | ₩232,404 | ₩232,538 | -1.42% | 19.8만 |
|---|
| 2026.04.28 | ₩235,556 | ₩237,998 | ₩234,510 | ₩237,837 | +0.97% | 20.7만 |
|---|
| 2026.04.27 | ₩233,571 | ₩236,106 | ₩231,706 | ₩234,939 | +0.59% | 34.1만 |
|---|
| 2026.04.24 | ₩236,509 | ₩236,804 | ₩230,177 | ₩233,142 | -1.42% | 39.9만 |
|---|
| 2026.04.23 | ₩235,369 | ₩237,636 | ₩233,571 | ₩236,831 | +0.62% | 23.2만 |
|---|
| 2026.04.22 | ₩236,576 | ₩238,119 | ₩234,926 | ₩235,006 | -0.66% | 12.6만 |
|---|
| 2026.04.21 | ₩237,368 | ₩238,736 | ₩233,343 | ₩235,691 | -0.71% | 25.8만 |
|---|
| 2026.04.20 | ₩237,260 | ₩239,742 | ₩234,939 | ₩238,159 | +0.38% | 20.8만 |
|---|
| 2026.04.17 | ₩235,288 | ₩239,608 | ₩232,243 | ₩238,347 | +1.30% | 22.8만 |
|---|
| 2026.04.16 | ₩233,785 | ₩237,327 | ₩233,785 | ₩234,040 | +0.11% | 28.4만 |
|---|
| 2026.04.15 | ₩234,631 | ₩236,817 | ₩231,961 | ₩234,107 | -0.22% | 21.4만 |
|---|
| 2026.04.14 | ₩236,187 | ₩236,187 | ₩232,779 | ₩235,543 | -0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩234,684 | ₩237,300 | ₩232,243 | ₩236,804 | +0.90% | 17.6만 |
|---|
| 2026.04.10 | ₩233,933 | ₩234,725 | ₩232,337 | ₩234,684 | +0.32% | 12.7만 |
|---|
| 2026.04.09 | ₩232,001 | ₩237,542 | ₩230,888 | ₩234,872 | +1.24% | 26.2만 |
|---|
| 2026.04.08 | ₩231,867 | ₩234,497 | ₩230,016 | ₩233,504 | +0.71% | 17.9만 |
|---|
| 2026.04.07 | ₩227,507 | ₩229,586 | ₩226,541 | ₩228,097 | +0.26% | 13.7만 |
|---|
| 2026.04.06 | ₩227,574 | ₩228,701 | ₩226,393 | ₩227,507 | -0.03% | 13만 |
|---|
| 2026.04.02 | ₩228,728 | ₩229,761 | ₩225,803 | ₩228,634 | -0.04% | 17.6만 |
|---|
| 2026.04.01 | ₩228,768 | ₩232,417 | ₩226,997 | ₩230,592 | +0.80% | 17.6만 |
|---|
| 2026.03.31 | ₩229,828 | ₩230,955 | ₩224,247 | ₩227,373 | -1.07% | 22.2만 |
|---|
| 2026.03.30 | ₩226,595 | ₩230,110 | ₩223,777 | ₩228,661 | +0.91% | 37.4만 |
|---|
| 2026.03.27 | ₩221,644 | ₩224,824 | ₩221,255 | ₩223,978 | +1.05% | 24만 |
|---|
| 2026.03.26 | ₩223,214 | ₩224,850 | ₩221,644 | ₩223,227 | +0.01% | 14.8만 |
|---|
| 2026.03.25 | ₩224,824 | ₩225,280 | ₩215,151 | ₩223,992 | -0.37% | 11.8만 |
|---|
| 2026.03.24 | ₩217,780 | ₩223,616 | ₩216,949 | ₩222,597 | +2.21% | 18만 |
|---|
| 2026.03.23 | ₩222,127 | ₩223,200 | ₩219,202 | ₩220,410 | -0.77% | 20.8만 |
|---|
| 2026.03.20 | ₩220,651 | ₩220,759 | ₩214,936 | ₩217,351 | -1.50% | 51.3만 |
|---|
| 2026.03.19 | ₩217,324 | ₩222,087 | ₩216,023 | ₩220,410 | +1.42% | 21.4만 |
|---|
| 2026.03.18 | ₩222,852 | ₩223,844 | ₩218,330 | ₩218,518 | -1.94% | 20.3만 |
|---|
| 2026.03.17 | ₩226,380 | ₩228,070 | ₩223,603 | ₩224,220 | -0.95% | 24.8만 |
|---|
| 2026.03.16 | ₩229,492 | ₩229,492 | ₩225,293 | ₩225,870 | -1.58% | 19.2만 |
|---|
| 2026.03.13 | ₩230,525 | ₩232,122 | ₩224,891 | ₩226,769 | -1.63% | 15만 |
|---|
| 2026.03.12 | ₩227,721 | ₩231,438 | ₩225,924 | ₩228,567 | +0.37% | 13.9만 |
|---|
| 2026.03.11 | ₩228,607 | ₩230,592 | ₩227,493 | ₩229,291 | +0.30% | 13만 |
|---|
| 2026.03.10 | ₩230,834 | ₩234,725 | ₩228,151 | ₩230,458 | -0.16% | 18.8만 |
|---|
| 2026.03.09 | ₩233,276 | ₩233,812 | ₩228,111 | ₩231,626 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩232,645 | ₩237,260 | ₩228,084 | ₩235,154 | +1.08% | 13만 |
|---|
| 2026.03.05 | ₩242,398 | ₩244,169 | ₩233,973 | ₩235,717 | -2.76% | 10만 |
|---|
| 2026.03.04 | ₩243,364 | ₩246,195 | ₩240,158 | ₩245,055 | +0.69% | 14.5만 |
|---|
| 2026.03.03 | ₩240,601 | ₩243,780 | ₩235,731 | ₩243,338 | +1.14% | 17.1만 |
|---|
| 2026.03.02 | ₩242,935 | ₩246,718 | ₩239,769 | ₩245,860 | +1.20% | 28.2만 |
|---|
| 2026.02.27 | ₩241,272 | ₩244,840 | ₩237,582 | ₩243,405 | +0.88% | 23.2만 |
|---|
| 2026.02.26 | ₩240,748 | ₩243,297 | ₩237,958 | ₩241,875 | +0.47% | 14만 |
|---|
| 2026.02.25 | ₩240,748 | ₩241,312 | ₩237,716 | ₩240,976 | +0.09% | 11.9만 |
|---|
| 2026.02.24 | ₩234,778 | ₩240,292 | ₩232,095 | ₩239,554 | +2.03% | 19.8만 |
|---|
| 2026.02.23 | ₩231,854 | ₩239,487 | ₩230,083 | ₩235,691 | +1.65% | 23.3만 |
|---|
| 2026.02.20 | ₩234,148 | ₩234,778 | ₩224,300 | ₩229,814 | -1.85% | 19.2만 |
|---|
| 2026.02.19 | ₩236,469 | ₩240,976 | ₩232,363 | ₩234,778 | -0.71% | 14.8만 |
|---|
| 2026.02.18 | ₩240,882 | ₩242,707 | ₩236,603 | ₩238,132 | -1.14% | 15.2만 |
|---|
| 2026.02.17 | ₩241,580 | ₩245,524 | ₩239,930 | ₩240,815 | -0.32% | 24.2만 |
|---|
| 2026.02.13 | ₩237,596 | ₩243,056 | ₩236,992 | ₩242,573 | +2.09% | 22.5만 |
|---|
| 2026.02.12 | ₩239,554 | ₩244,733 | ₩237,542 | ₩238,119 | -0.60% | 14.2만 |
|---|
| 2026.02.11 | ₩234,362 | ₩240,413 | ₩232,404 | ₩239,715 | +2.28% | 19.6만 |
|---|
| 2026.02.10 | ₩230,431 | ₩235,409 | ₩227,708 | ₩234,228 | +1.65% | 16.9만 |
|---|
| 2026.02.09 | ₩231,558 | ₩233,450 | ₩229,506 | ₩231,143 | -0.18% | 20.3만 |
|---|
| 2026.02.06 | ₩234,751 | ₩236,858 | ₩232,269 | ₩232,310 | -1.04% | 17.8만 |
|---|
| 2026.02.05 | ₩233,799 | ₩235,999 | ₩231,008 | ₩233,061 | -0.32% | 16.2만 |
|---|
| 2026.02.04 | ₩230,472 | ₩236,589 | ₩230,472 | ₩233,450 | +1.29% | 11만 |
|---|
| 2026.02.03 | ₩228,755 | ₩231,008 | ₩226,595 | ₩229,144 | +0.17% | 17.5만 |
|---|
| 2026.02.02 | ₩229,036 | ₩231,371 | ₩226,541 | ₩229,881 | +0.37% | 13만 |
|---|
| 2026.01.30 | ₩228,406 | ₩228,969 | ₩225,119 | ₩228,298 | -0.05% | 17.9만 |
|---|
| 2026.01.29 | ₩226,299 | ₩229,855 | ₩225,159 | ₩229,090 | +1.23% | 17.6만 |
|---|
| 2026.01.28 | ₩223,697 | ₩226,246 | ₩221,725 | ₩225,575 | +0.84% | 15.3만 |
|---|
| 2026.01.27 | ₩222,865 | ₩223,965 | ₩221,483 | ₩222,838 | -0.01% | 8.8만 |
|---|
| 2026.01.26 | ₩224,783 | ₩226,595 | ₩223,348 | ₩223,576 | -0.54% | 10.2만 |
|---|
| 2026.01.23 | ₩224,850 | ₩225,803 | ₩221,215 | ₩224,770 | -0.04% | 12.7만 |
|---|
| 2026.01.22 | ₩226,729 | ₩230,083 | ₩225,521 | ₩225,521 | -0.53% | 23.5만 |
|---|
| 2026.01.21 | ₩221,336 | ₩226,702 | ₩220,785 | ₩226,662 | +2.41% | 20.2만 |
|---|
| 2026.01.20 | ₩224,783 | ₩225,119 | ₩219,417 | ₩219,498 | -2.35% | 17.7만 |
|---|
| 2026.01.16 | ₩222,704 | ₩226,568 | ₩221,738 | ₩226,380 | +1.65% | 21만 |
|---|
| 2026.01.15 | ₩215,486 | ₩222,905 | ₩215,486 | ₩222,717 | +3.36% | 20만 |
|---|
| 2026.01.14 | ₩213,460 | ₩215,459 | ₩211,770 | ₩214,654 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩213,769 | ₩215,553 | ₩212,105 | ₩213,353 | -0.19% | 10.9만 |
|---|
| 2026.01.12 | ₩213,957 | ₩216,774 | ₩213,205 | ₩213,595 | -0.17% | 14.2만 |
|---|
| 2026.01.09 | ₩215,003 | ₩218,008 | ₩213,071 | ₩215,017 | +0.01% | 11.6만 |
|---|
| 2026.01.08 | ₩206,752 | ₩215,969 | ₩206,632 | ₩215,473 | +4.22% | 24.4만 |
|---|
| 2026.01.07 | ₩210,589 | ₩210,630 | ₩205,854 | ₩207,531 | -1.45% | 14.1만 |
|---|
| 2026.01.06 | ₩208,590 | ₩210,630 | ₩208,054 | ₩209,315 | +0.35% | 13.2만 |
|---|
| 2026.01.05 | ₩205,693 | ₩211,663 | ₩205,693 | ₩209,422 | +1.81% | 13.9만 |
|---|
| 2026.01.02 | ₩205,746 | ₩207,973 | ₩204,700 | ₩206,632 | +0.43% | 12.3만 |
|---|
| 2025.12.31 | ₩207,209 | ₩207,624 | ₩205,344 | ₩205,746 | -0.71% | 16.2만 |
|---|
| 2025.12.30 | ₩210,200 | ₩210,469 | ₩207,302 | ₩207,356 | -1.35% | 9.3만 |
|---|
| 2025.12.29 | ₩211,783 | ₩212,763 | ₩209,047 | ₩210,200 | -0.75% | 15.7만 |
|---|
| 2025.12.26 | ₩211,180 | ₩211,837 | ₩208,886 | ₩211,247 | +0.03% | 8.6만 |
|---|
| 2025.12.24 | ₩210,133 | ₩213,273 | ₩208,778 | ₩210,656 | +0.25% | 14.2만 |
|---|
| 2025.12.23 | ₩209,395 | ₩212,011 | ₩209,060 | ₩210,133 | +0.35% | 13만 |
|---|
| 2025.12.22 | ₩209,275 | ₩212,790 | ₩209,275 | ₩210,630 | +0.65% | 15만 |
|---|
| 2025.12.19 | ₩211,408 | ₩212,588 | ₩208,564 | ₩209,691 | -0.81% | 50.6만 |
|---|
| 2025.12.18 | ₩214,346 | ₩216,305 | ₩209,852 | ₩212,937 | -0.66% | 18.9만 |
|---|
| 2025.12.17 | ₩209,878 | ₩215,164 | ₩208,121 | ₩214,158 | +2.04% | 21.1만 |
|---|
| 2025.12.16 | ₩213,192 | ₩214,332 | ₩209,449 | ₩210,777 | -1.13% | 35만 |
|---|
| 2025.12.15 | ₩210,321 | ₩213,434 | ₩209,691 | ₩212,924 | +1.24% | 70.3만 |
|---|
| 2025.12.12 | ₩210,737 | ₩213,715 | ₩208,577 | ₩209,261 | -0.70% | 17.7만 |
|---|
| 2025.12.11 | ₩204,646 | ₩213,138 | ₩204,405 | ₩210,737 | +2.98% | 17.5만 |
|---|
| 2025.12.10 | ₩198,689 | ₩204,338 | ₩198,689 | ₩202,446 | +1.89% | 24.3만 |
|---|
| 2025.12.09 | ₩198,220 | ₩202,835 | ₩197,455 | ₩197,804 | -0.21% | 19.7만 |
|---|
| 2025.12.08 | ₩201,775 | ₩205,049 | ₩197,469 | ₩197,697 | -2.02% | 20.7만 |
|---|
| 2025.12.05 | ₩205,263 | ₩208,161 | ₩201,775 | ₩201,909 | -1.63% | 18만 |
|---|
| 2025.12.04 | ₩206,122 | ₩209,865 | ₩204,445 | ₩205,733 | -0.19% | 15.6만 |
|---|
| 2025.12.03 | ₩207,088 | ₩210,576 | ₩205,947 | ₩206,672 | -0.20% | 22.3만 |
|---|
| 2025.12.02 | ₩208,939 | ₩209,006 | ₩206,551 | ₩206,739 | -1.05% | 12만 |
|---|
| 2025.12.01 | ₩208,215 | ₩209,986 | ₩207,289 | ₩208,792 | +0.28% | 14.8만 |
|---|
| 2025.11.28 | ₩209,154 | ₩209,865 | ₩209,006 | ₩209,570 | +0.20% | 6.1만 |
|---|
| 2025.11.26 | ₩209,140 | ₩212,883 | ₩209,140 | ₩209,986 | +0.40% | 24.1만 |
|---|
| 2025.11.25 | ₩207,329 | ₩212,883 | ₩207,329 | ₩210,321 | +1.44% | 19.8만 |
|---|
| 2025.11.24 | ₩209,127 | ₩209,462 | ₩205,706 | ₩206,149 | -1.42% | 18.9만 |
|---|
| 2025.11.21 | ₩204,995 | ₩212,038 | ₩204,566 | ₩208,564 | +1.74% | 28.8만 |
|---|
| 2025.11.20 | ₩205,880 | ₩206,672 | ₩203,881 | ₩204,888 | -0.48% | 11만 |
|---|
| 2025.11.19 | ₩206,538 | ₩207,624 | ₩203,908 | ₩204,364 | -1.05% | 9.4만 |
|---|
| 2025.11.18 | ₩209,114 | ₩209,556 | ₩205,424 | ₩206,551 | -1.23% | 10.4만 |
|---|
| 2025.11.17 | ₩211,072 | ₩211,435 | ₩206,082 | ₩208,657 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩209,140 | ₩211,193 | ₩208,671 | ₩210,294 | +0.55% | 13.8만 |
|---|
| 2025.11.13 | ₩211,555 | ₩212,011 | ₩209,516 | ₩210,616 | -0.44% | 14.7만 |
|---|
| 2025.11.12 | ₩209,570 | ₩212,682 | ₩209,181 | ₩210,911 | +0.64% | 20만 |
|---|
| 2025.11.11 | ₩207,195 | ₩211,166 | ₩207,195 | ₩209,436 | +1.08% | 9.6만 |
|---|
| 2025.11.10 | ₩204,445 | ₩208,886 | ₩203,466 | ₩208,255 | +1.86% | 12.1만 |
|---|
| 2025.11.07 | ₩204,378 | ₩207,692 | ₩203,559 | ₩204,673 | +0.14% | 16.4만 |
|---|
| 2025.11.06 | ₩204,244 | ₩205,666 | ₩201,748 | ₩204,230 | -0.01% | 12.4만 |
|---|
| 2025.11.05 | ₩204,177 | ₩206,685 | ₩203,251 | ₩204,874 | +0.34% | 17.8만 |
|---|
| 2025.11.04 | ₩204,472 | ₩205,532 | ₩201,547 | ₩203,868 | -0.30% | 15.6만 |
|---|
| 2025.11.03 | ₩204,914 | ₩204,914 | ₩202,620 | ₩204,619 | -0.14% | 18만 |
|---|
| 2025.10.31 | ₩206,350 | ₩207,799 | ₩204,418 | ₩205,786 | -0.27% | 20.3만 |
|---|
| 2025.10.30 | ₩206,028 | ₩209,664 | ₩203,720 | ₩206,565 | +0.26% | 28.9만 |
|---|
| 2025.10.29 | ₩206,578 | ₩208,134 | ₩203,814 | ₩206,189 | -0.19% | 19.9만 |
|---|
| 2025.10.28 | ₩206,256 | ₩209,395 | ₩204,727 | ₩208,148 | +0.92% | 16.3만 |
|---|
| 2025.10.27 | ₩209,100 | ₩209,825 | ₩205,679 | ₩207,289 | -0.87% | 13.9만 |
|---|
| 2025.10.24 | ₩210,777 | ₩211,126 | ₩208,832 | ₩210,200 | -0.27% | 13.6만 |
|---|
| 2025.10.23 | ₩211,220 | ₩213,112 | ₩208,671 | ₩210,334 | -0.42% | 16.5만 |
|---|
| 2025.10.22 | ₩211,743 | ₩213,071 | ₩208,027 | ₩210,656 | -0.51% | 20.6만 |
|---|
| 2025.10.21 | ₩202,889 | ₩212,521 | ₩196,154 | ₩210,482 | +3.74% | 31.4만 |
|---|
| 2025.10.20 | ₩198,005 | ₩202,607 | ₩196,556 | ₩202,272 | +2.15% | 29.3만 |
|---|
| 2025.10.17 | ₩196,181 | ₩199,025 | ₩194,517 | ₩198,005 | +0.93% | 20.5만 |
|---|
| 2025.10.16 | ₩192,397 | ₩196,288 | ₩191,619 | ₩195,309 | +1.51% | 16.5만 |
|---|
| 2025.10.15 | ₩190,506 | ₩193,202 | ₩190,506 | ₩192,693 | +1.15% | 13.9만 |
|---|
| 2025.10.14 | ₩190,908 | ₩192,304 | ₩188,762 | ₩190,949 | +0.02% | 17.4만 |
|---|
| 2025.10.13 | ₩194,812 | ₩194,812 | ₩191,955 | ₩191,995 | -1.45% | 14.5만 |
|---|
| 2025.10.10 | ₩188,493 | ₩195,617 | ₩188,292 | ₩194,048 | +2.95% | 24.2만 |
|---|