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 | ₩227,393 | ₩229,486 | ₩224,804 | ₩225,152 | -0.99% | 33.5만 |
| 2026.10.08 | ₩223,569 | ₩227,567 | ₩220,765 | ₩226,226 | +1.19% | 21.1만 |
| 2026.10.07 | ₩220,175 | ₩224,750 | ₩220,175 | ₩223,247 | +1.40% | 48만 |
| 2026.10.06 | ₩224,280 | ₩225,260 | ₩220,806 | ₩221,745 | -1.13% | 16.6만 |
| 2026.10.05 | ₩222,738 | ₩225,005 | ₩221,262 | ₩222,751 | +0.01% | 27.2만 |
| 2026.10.02 | ₩221,530 | ₩224,280 | ₩219,813 | ₩223,449 | +0.87% | 19.7만 |
| 2026.10.01 | ₩219,706 | ₩220,604 | ₩216,057 | ₩219,598 | -0.05% | 25.3만 |
| 2026.09.30 | ₩224,924 | ₩225,179 | ₩221,289 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩221,302 |
| -1.61% |
| 18.1만 |
| 2026.09.29 | ₩224,696 | ₩226,319 | ₩221,906 | ₩224,240 | -0.20% | 23.5만 |
|---|
| 2026.09.28 | ₩225,233 | ₩226,413 | ₩222,831 | ₩226,293 | +0.47% | 17.3만 |
|---|
| 2026.09.25 | ₩224,589 | ₩226,172 | ₩222,711 | ₩225,233 | +0.29% | 21.3만 |
|---|
| 2026.09.24 | ₩226,641 | ₩226,937 | ₩223,918 | ₩225,166 | -0.65% | 15.9만 |
|---|
| 2026.09.23 | ₩224,911 | ₩227,406 | ₩224,911 | ₩225,702 | +0.35% | 14.6만 |
|---|
| 2026.09.22 | ₩227,500 | ₩228,895 | ₩225,367 | ₩225,917 | -0.70% | 21.7만 |
|---|
| 2026.09.21 | ₩225,018 | ₩225,837 | ₩222,805 | ₩224,495 | -0.23% | 19.9만 |
|---|
| 2026.09.18 | ₩221,825 | ₩224,227 | ₩220,215 | ₩224,106 | +1.03% | 62만 |
|---|
| 2026.09.17 | ₩226,561 | ₩226,561 | ₩221,678 | ₩222,375 | -1.85% | 25만 |
|---|
| 2026.09.16 | ₩222,147 | ₩228,560 | ₩222,147 | ₩224,844 | +1.21% | 24만 |
|---|
| 2026.09.15 | ₩224,146 | ₩224,991 | ₩219,867 | ₩221,718 | -1.08% | 27.8만 |
|---|
| 2026.09.14 | ₩222,134 | ₩225,622 | ₩221,302 | ₩223,811 | +0.75% | 37.7만 |
|---|
| 2026.09.11 | ₩226,521 | ₩226,601 | ₩220,229 | ₩220,537 | -2.64% | 25.1만 |
|---|
| 2026.09.10 | ₩224,777 | ₩225,219 | ₩221,530 | ₩223,596 | -0.53% | 12.8만 |
|---|
| 2026.09.09 | ₩227,983 | ₩228,895 | ₩225,313 | ₩225,837 | -0.94% | 12.2만 |
|---|
| 2026.09.08 | ₩228,654 | ₩229,767 | ₩226,776 | ₩228,815 | +0.07% | 13.8만 |
|---|
| 2026.09.04 | ₩228,104 | ₩231,458 | ₩228,064 | ₩230,223 | +0.93% | 9만 |
|---|
| 2026.09.03 | ₩237,360 | ₩237,669 | ₩230,036 | ₩230,398 | -2.93% | 18만 |
|---|
| 2026.09.02 | ₩234,302 | ₩237,978 | ₩232,772 | ₩235,402 | +0.47% | 17.3만 |
|---|
| 2026.09.01 | ₩235,281 | ₩235,979 | ₩230,908 | ₩232,504 | -1.18% | 15.8만 |
|---|
| 2026.08.31 | ₩239,064 | ₩239,158 | ₩234,543 | ₩235,965 | -1.30% | 19.8만 |
|---|
| 2026.08.28 | ₩240,097 | ₩241,868 | ₩237,548 | ₩239,386 | -0.30% | 15.1만 |
|---|
| 2026.08.27 | ₩238,635 | ₩240,151 | ₩238,165 | ₩238,608 | -0.01% | 11.1만 |
|---|
| 2026.08.26 | ₩241,814 | ₩243,813 | ₩240,124 | ₩241,197 | -0.26% | 14만 |
|---|
| 2026.08.25 | ₩237,991 | ₩241,412 | ₩236,274 | ₩240,808 | +1.18% | 20.3만 |
|---|
| 2026.08.24 | ₩243,652 | ₩245,490 | ₩237,964 | ₩238,125 | -2.27% | 28만 |
|---|
| 2026.08.21 | ₩243,800 | ₩243,921 | ₩239,695 | ₩243,196 | -0.25% | 13.8만 |
|---|
| 2026.08.20 | ₩238,957 | ₩244,162 | ₩238,957 | ₩240,983 | +0.85% | 14만 |
|---|
| 2026.08.19 | ₩239,494 | ₩243,854 | ₩239,118 | ₩241,734 | +0.94% | 13.1만 |
|---|
| 2026.08.18 | ₩241,009 | ₩241,117 | ₩237,092 | ₩237,454 | -1.48% | 17만 |
|---|
| 2026.08.17 | ₩237,776 | ₩240,500 | ₩236,837 | ₩239,306 | +0.64% | 10.9만 |
|---|
| 2026.08.14 | ₩237,937 | ₩239,547 | ₩234,168 | ₩239,480 | +0.65% | 8.9만 |
|---|
| 2026.08.13 | ₩244,256 | ₩244,256 | ₩236,569 | ₩237,642 | -2.71% | 16.5만 |
|---|
| 2026.08.12 | ₩240,285 | ₩243,102 | ₩238,702 | ₩241,157 | +0.36% | 13.8만 |
|---|
| 2026.08.11 | ₩239,037 | ₩241,385 | ₩236,797 | ₩240,151 | +0.47% | 11.9만 |
|---|
| 2026.08.10 | ₩239,185 | ₩241,385 | ₩236,985 | ₩237,709 | -0.62% | 12.5만 |
|---|
| 2026.08.07 | ₩240,634 | ₩242,123 | ₩239,400 | ₩240,714 | +0.03% | 17.6만 |
|---|
| 2026.08.06 | ₩241,479 | ₩243,464 | ₩237,682 | ₩242,042 | +0.23% | 18.7만 |
|---|
| 2026.08.05 | ₩234,476 | ₩239,990 | ₩232,705 | ₩239,856 | +2.29% | 26.8만 |
|---|
| 2026.08.04 | ₩231,095 | ₩239,628 | ₩227,849 | ₩234,476 | +1.46% | 27만 |
|---|
| 2026.08.03 | ₩229,070 | ₩237,521 | ₩228,439 | ₩232,853 | +1.65% | 26.2만 |
|---|
| 2026.07.31 | ₩218,928 | ₩225,099 | ₩215,265 | ₩224,790 | +2.68% | 34.6만 |
|---|
| 2026.07.30 | ₩219,102 | ₩220,229 | ₩215,842 | ₩218,310 | -0.36% | 27.2만 |
|---|
| 2026.07.29 | ₩221,195 | ₩221,919 | ₩219,276 | ₩219,625 | -0.71% | 15.8만 |
|---|
| 2026.07.28 | ₩224,294 | ₩227,487 | ₩222,268 | ₩222,416 | -0.84% | 31.8만 |
|---|
| 2026.07.27 | ₩219,558 | ₩221,933 | ₩218,203 | ₩221,074 | +0.69% | 13.9만 |
|---|
| 2026.07.24 | ₩216,768 | ₩219,639 | ₩216,593 | ₩218,418 | +0.76% | 13만 |
|---|
| 2026.07.23 | ₩215,547 | ₩217,680 | ₩214,527 | ₩215,990 | +0.21% | 14.6만 |
|---|
| 2026.07.22 | ₩216,486 | ₩217,720 | ₩215,279 | ₩217,465 | +0.45% | 15.3만 |
|---|
| 2026.07.21 | ₩217,908 | ₩219,062 | ₩215,668 | ₩216,151 | -0.81% | 19.8만 |
|---|
| 2026.07.20 | ₩219,840 | ₩221,892 | ₩216,352 | ₩218,632 | -0.55% | 14.9만 |
|---|
| 2026.07.17 | ₩223,167 | ₩226,601 | ₩218,471 | ₩219,142 | -1.80% | 17.1만 |
|---|
| 2026.07.16 | ₩218,887 | ₩223,516 | ₩218,176 | ₩223,006 | +1.88% | 23만 |
|---|
| 2026.07.15 | ₩216,862 | ₩219,048 | ₩214,071 | ₩218,270 | +0.65% | 17.1만 |
|---|
| 2026.07.14 | ₩219,437 | ₩220,108 | ₩215,077 | ₩215,802 | -1.66% | 17.3만 |
|---|
| 2026.07.13 | ₩218,579 | ₩219,907 | ₩213,763 | ₩216,580 | -0.91% | 25.1만 |
|---|
| 2026.07.10 | ₩220,269 | ₩221,973 | ₩217,210 | ₩217,532 | -1.24% | 24.9만 |
|---|
| 2026.07.09 | ₩222,496 | ₩222,496 | ₩217,345 | ₩219,384 | -1.40% | 25.6만 |
|---|
| 2026.07.08 | ₩225,568 | ₩226,373 | ₩222,697 | ₩222,711 | -1.27% | 28.6만 |
|---|
| 2026.07.07 | ₩225,421 | ₩226,065 | ₩221,356 | ₩225,528 | +0.05% | 27.9만 |
|---|
| 2026.07.06 | ₩223,891 | ₩226,454 | ₩221,302 | ₩224,052 | +0.07% | 34.1만 |
|---|
| 2026.07.02 | ₩227,607 | ₩228,520 | ₩224,106 | ₩226,454 | -0.51% | 19.6만 |
|---|
| 2026.07.01 | ₩227,446 | ₩229,231 | ₩225,837 | ₩226,574 | -0.38% | 21.8만 |
|---|
| 2026.06.30 | ₩225,863 | ₩230,559 | ₩225,407 | ₩226,655 | +0.35% | 49.1만 |
|---|
| 2026.06.29 | ₩227,527 | ₩230,559 | ₩225,032 | ₩227,004 | -0.23% | 26.4만 |
|---|
| 2026.06.26 | ₩227,031 | ₩233,550 | ₩225,193 | ₩229,700 | +1.18% | 76.2만 |
|---|
| 2026.06.25 | ₩226,762 | ₩229,687 | ₩221,986 | ₩227,031 | +0.12% | 18.7만 |
|---|
| 2026.06.24 | ₩223,073 | ₩228,815 | ₩221,946 | ₩227,098 | +1.80% | 20.7만 |
|---|
| 2026.06.23 | ₩221,986 | ₩225,944 | ₩221,986 | ₩222,751 | +0.34% | 18.3만 |
|---|
| 2026.06.22 | ₩221,785 | ₩224,173 | ₩221,155 | ₩222,120 | +0.15% | 18.7만 |
|---|
| 2026.06.18 | ₩221,020 | ₩223,408 | ₩220,645 | ₩222,590 | +0.71% | 51.1만 |
|---|
| 2026.06.17 | ₩219,598 | ₩221,450 | ₩217,452 | ₩220,524 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩221,074 | ₩221,959 | ₩218,941 | ₩220,242 | -0.38% | 26.8만 |
|---|
| 2026.06.15 | ₩220,953 | ₩222,308 | ₩218,753 | ₩219,585 | -0.62% | 20.9만 |
|---|
| 2026.06.12 | ₩222,335 | ₩225,354 | ₩220,430 | ₩221,409 | -0.42% | 15.4만 |
|---|
| 2026.06.11 | ₩218,002 | ₩222,603 | ₩218,002 | ₩221,812 | +1.75% | 16.5만 |
|---|
| 2026.06.10 | ₩218,780 | ₩219,571 | ₩215,681 | ₩216,862 | -0.88% | 18.5만 |
|---|
| 2026.06.09 | ₩214,514 | ₩218,217 | ₩214,514 | ₩217,760 | +1.51% | 21.2만 |
|---|
| 2026.06.08 | ₩213,467 | ₩215,279 | ₩211,978 | ₩212,891 | -0.27% | 12.4만 |
|---|
| 2026.06.05 | ₩213,105 | ₩216,137 | ₩211,321 | ₩214,527 | +0.67% | 28.4만 |
|---|
| 2026.06.04 | ₩213,306 | ₩214,246 | ₩209,107 | ₩211,992 | -0.62% | 17.3만 |
|---|
| 2026.06.03 | ₩210,543 | ₩212,408 | ₩209,443 | ₩210,114 | -0.20% | 49.4만 |
|---|
| 2026.06.02 | ₩210,731 | ₩214,326 | ₩209,912 | ₩211,039 | +0.15% | 21만 |
|---|
| 2026.06.01 | ₩210,221 | ₩212,287 | ₩205,136 | ₩209,684 | -0.26% | 23.6만 |
|---|
| 2026.05.29 | ₩214,058 | ₩214,058 | ₩209,765 | ₩210,261 | -1.77% | 26만 |
|---|
| 2026.05.28 | ₩215,440 | ₩216,097 | ₩213,052 | ₩214,997 | -0.21% | 11.8만 |
|---|
| 2026.05.27 | ₩216,271 | ₩219,840 | ₩215,144 | ₩215,882 | -0.18% | 13.9만 |
|---|
| 2026.05.26 | ₩217,412 | ₩219,075 | ₩215,842 | ₩216,660 | -0.35% | 19만 |
|---|
| 2026.05.22 | ₩216,794 | ₩218,149 | ₩216,607 | ₩216,996 | +0.09% | 12.9만 |
|---|
| 2026.05.21 | ₩214,380 | ₩217,049 | ₩210,140 | ₩216,996 | +1.22% | 16.2만 |
|---|
| 2026.05.20 | ₩213,320 | ₩216,499 | ₩211,576 | ₩216,258 | +1.38% | 17.3만 |
|---|
| 2026.05.19 | ₩213,494 | ₩215,788 | ₩210,932 | ₩213,588 | +0.04% | 14.4만 |
|---|
| 2026.05.18 | ₩213,588 | ₩217,130 | ₩212,783 | ₩213,937 | +0.16% | 14.2만 |
|---|
| 2026.05.15 | ₩215,990 | ₩216,338 | ₩213,333 | ₩213,333 | -1.23% | 12.3만 |
|---|
| 2026.05.14 | ₩216,110 | ₩219,437 | ₩215,279 | ₩216,110 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩213,239 | ₩216,365 | ₩210,959 | ₩215,520 | +1.07% | 15.8만 |
|---|
| 2026.05.12 | ₩214,246 | ₩215,372 | ₩211,348 | ₩213,937 | -0.14% | 17.7만 |
|---|
| 2026.05.11 | ₩216,660 | ₩216,660 | ₩211,764 | ₩213,213 | -1.59% | 16.1만 |
|---|
| 2026.05.08 | ₩214,313 | ₩216,419 | ₩213,306 | ₩215,949 | +0.76% | 9.7만 |
|---|
| 2026.05.07 | ₩217,506 | ₩219,062 | ₩213,964 | ₩213,977 | -1.62% | 17.4만 |
|---|
| 2026.05.06 | ₩218,498 | ₩219,773 | ₩214,769 | ₩216,499 | -0.91% | 17.2만 |
|---|
| 2026.05.05 | ₩217,465 | ₩219,129 | ₩214,661 | ₩216,164 | -0.60% | 16.7만 |
|---|
| 2026.05.04 | ₩216,352 | ₩221,812 | ₩215,064 | ₩217,465 | +0.51% | 33.1만 |
|---|
| 2026.05.01 | ₩218,002 | ₩219,518 | ₩211,683 | ₩216,687 | -0.60% | 24.8만 |
|---|
| 2026.04.30 | ₩232,531 | ₩236,354 | ₩214,192 | ₩216,821 | -6.76% | 34.8만 |
|---|
| 2026.04.29 | ₩235,871 | ₩236,448 | ₩232,397 | ₩232,531 | -1.42% | 19.8만 |
|---|
| 2026.04.28 | ₩235,549 | ₩237,991 | ₩234,503 | ₩237,830 | +0.97% | 20.7만 |
|---|
| 2026.04.27 | ₩233,564 | ₩236,099 | ₩231,699 | ₩234,932 | +0.59% | 34.1만 |
|---|
| 2026.04.24 | ₩236,502 | ₩236,797 | ₩230,170 | ₩233,135 | -1.42% | 39.9만 |
|---|
| 2026.04.23 | ₩235,362 | ₩237,629 | ₩233,564 | ₩236,824 | +0.62% | 23.2만 |
|---|
| 2026.04.22 | ₩236,569 | ₩238,112 | ₩234,919 | ₩234,999 | -0.66% | 12.6만 |
|---|
| 2026.04.21 | ₩237,360 | ₩238,729 | ₩233,336 | ₩235,683 | -0.71% | 25.8만 |
|---|
| 2026.04.20 | ₩237,253 | ₩239,735 | ₩234,932 | ₩238,152 | +0.38% | 20.8만 |
|---|
| 2026.04.17 | ₩235,281 | ₩239,601 | ₩232,236 | ₩238,340 | +1.30% | 22.8만 |
|---|
| 2026.04.16 | ₩233,778 | ₩237,320 | ₩233,778 | ₩234,033 | +0.11% | 28.4만 |
|---|
| 2026.04.15 | ₩234,624 | ₩236,810 | ₩231,954 | ₩234,100 | -0.22% | 21.4만 |
|---|
| 2026.04.14 | ₩236,180 | ₩236,180 | ₩232,772 | ₩235,536 | -0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩234,677 | ₩237,293 | ₩232,236 | ₩236,797 | +0.90% | 17.6만 |
|---|
| 2026.04.10 | ₩233,926 | ₩234,718 | ₩232,330 | ₩234,677 | +0.32% | 12.7만 |
|---|
| 2026.04.09 | ₩231,994 | ₩237,535 | ₩230,881 | ₩234,865 | +1.24% | 26.2만 |
|---|
| 2026.04.08 | ₩231,860 | ₩234,490 | ₩230,009 | ₩233,497 | +0.71% | 17.9만 |
|---|
| 2026.04.07 | ₩227,500 | ₩229,579 | ₩226,534 | ₩228,090 | +0.26% | 13.7만 |
|---|
| 2026.04.06 | ₩227,567 | ₩228,694 | ₩226,387 | ₩227,500 | -0.03% | 13만 |
|---|
| 2026.04.02 | ₩228,721 | ₩229,754 | ₩225,796 | ₩228,627 | -0.04% | 17.6만 |
|---|
| 2026.04.01 | ₩228,761 | ₩232,410 | ₩226,990 | ₩230,586 | +0.80% | 17.6만 |
|---|
| 2026.03.31 | ₩229,821 | ₩230,948 | ₩224,240 | ₩227,366 | -1.07% | 22.2만 |
|---|
| 2026.03.30 | ₩226,588 | ₩230,103 | ₩223,771 | ₩228,654 | +0.91% | 37.4만 |
|---|
| 2026.03.27 | ₩221,637 | ₩224,817 | ₩221,248 | ₩223,972 | +1.05% | 24만 |
|---|
| 2026.03.26 | ₩223,207 | ₩224,844 | ₩221,637 | ₩223,221 | +0.01% | 14.8만 |
|---|
| 2026.03.25 | ₩224,817 | ₩225,273 | ₩215,144 | ₩223,985 | -0.37% | 11.8만 |
|---|
| 2026.03.24 | ₩217,774 | ₩223,610 | ₩216,942 | ₩222,590 | +2.21% | 18만 |
|---|
| 2026.03.23 | ₩222,120 | ₩223,194 | ₩219,196 | ₩220,403 | -0.77% | 20.8만 |
|---|
| 2026.03.20 | ₩220,645 | ₩220,752 | ₩214,930 | ₩217,345 | -1.50% | 51.3만 |
|---|
| 2026.03.19 | ₩217,318 | ₩222,080 | ₩216,016 | ₩220,403 | +1.42% | 21.4만 |
|---|
| 2026.03.18 | ₩222,845 | ₩223,838 | ₩218,324 | ₩218,512 | -1.94% | 20.3만 |
|---|
| 2026.03.17 | ₩226,373 | ₩228,064 | ₩223,596 | ₩224,213 | -0.95% | 24.8만 |
|---|
| 2026.03.16 | ₩229,486 | ₩229,486 | ₩225,286 | ₩225,863 | -1.58% | 19.2만 |
|---|
| 2026.03.13 | ₩230,519 | ₩232,115 | ₩224,884 | ₩226,762 | -1.63% | 15만 |
|---|
| 2026.03.12 | ₩227,715 | ₩231,431 | ₩225,917 | ₩228,560 | +0.37% | 13.9만 |
|---|
| 2026.03.11 | ₩228,600 | ₩230,586 | ₩227,487 | ₩229,284 | +0.30% | 13만 |
|---|
| 2026.03.10 | ₩230,827 | ₩234,718 | ₩228,144 | ₩230,451 | -0.16% | 18.8만 |
|---|
| 2026.03.09 | ₩233,269 | ₩233,805 | ₩228,104 | ₩231,619 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩232,638 | ₩237,253 | ₩228,077 | ₩235,147 | +1.08% | 13만 |
|---|
| 2026.03.05 | ₩242,391 | ₩244,162 | ₩233,966 | ₩235,710 | -2.76% | 10만 |
|---|
| 2026.03.04 | ₩243,357 | ₩246,188 | ₩240,151 | ₩245,048 | +0.69% | 14.5만 |
|---|
| 2026.03.03 | ₩240,594 | ₩243,773 | ₩235,724 | ₩243,330 | +1.14% | 17.1만 |
|---|
| 2026.03.02 | ₩242,928 | ₩246,711 | ₩239,762 | ₩245,852 | +1.20% | 28.2만 |
|---|
| 2026.02.27 | ₩241,264 | ₩244,833 | ₩237,575 | ₩243,397 | +0.88% | 23.2만 |
|---|
| 2026.02.26 | ₩240,741 | ₩243,290 | ₩237,951 | ₩241,868 | +0.47% | 14만 |
|---|
| 2026.02.25 | ₩240,741 | ₩241,305 | ₩237,709 | ₩240,969 | +0.09% | 11.9만 |
|---|
| 2026.02.24 | ₩234,771 | ₩240,285 | ₩232,088 | ₩239,547 | +2.03% | 19.8만 |
|---|
| 2026.02.23 | ₩231,847 | ₩239,480 | ₩230,076 | ₩235,683 | +1.65% | 23.3만 |
|---|
| 2026.02.20 | ₩234,141 | ₩234,771 | ₩224,294 | ₩229,808 | -1.85% | 19.2만 |
|---|
| 2026.02.19 | ₩236,462 | ₩240,969 | ₩232,356 | ₩234,771 | -0.71% | 14.8만 |
|---|
| 2026.02.18 | ₩240,875 | ₩242,700 | ₩236,596 | ₩238,125 | -1.14% | 15.2만 |
|---|
| 2026.02.17 | ₩241,573 | ₩245,517 | ₩239,923 | ₩240,808 | -0.32% | 24.2만 |
|---|
| 2026.02.13 | ₩237,589 | ₩243,049 | ₩236,985 | ₩242,566 | +2.09% | 22.5만 |
|---|
| 2026.02.12 | ₩239,547 | ₩244,726 | ₩237,535 | ₩238,112 | -0.60% | 14.2만 |
|---|
| 2026.02.11 | ₩234,355 | ₩240,406 | ₩232,397 | ₩239,708 | +2.28% | 19.6만 |
|---|
| 2026.02.10 | ₩230,425 | ₩235,402 | ₩227,701 | ₩234,221 | +1.65% | 16.9만 |
|---|
| 2026.02.09 | ₩231,552 | ₩233,443 | ₩229,499 | ₩231,136 | -0.18% | 20.3만 |
|---|
| 2026.02.06 | ₩234,744 | ₩236,851 | ₩232,263 | ₩232,303 | -1.04% | 17.8만 |
|---|
| 2026.02.05 | ₩233,792 | ₩235,992 | ₩231,001 | ₩233,054 | -0.32% | 16.2만 |
|---|
| 2026.02.04 | ₩230,465 | ₩236,582 | ₩230,465 | ₩233,443 | +1.29% | 11만 |
|---|
| 2026.02.03 | ₩228,748 | ₩231,001 | ₩226,588 | ₩229,137 | +0.17% | 17.5만 |
|---|
| 2026.02.02 | ₩229,029 | ₩231,364 | ₩226,534 | ₩229,875 | +0.37% | 13만 |
|---|
| 2026.01.30 | ₩228,399 | ₩228,962 | ₩225,112 | ₩228,292 | -0.05% | 17.9만 |
|---|
| 2026.01.29 | ₩226,293 | ₩229,848 | ₩225,152 | ₩229,083 | +1.23% | 17.6만 |
|---|
| 2026.01.28 | ₩223,690 | ₩226,239 | ₩221,718 | ₩225,568 | +0.84% | 15.3만 |
|---|
| 2026.01.27 | ₩222,858 | ₩223,958 | ₩221,476 | ₩222,831 | -0.01% | 8.8만 |
|---|
| 2026.01.26 | ₩224,777 | ₩226,588 | ₩223,341 | ₩223,569 | -0.54% | 10.2만 |
|---|
| 2026.01.23 | ₩224,844 | ₩225,796 | ₩221,208 | ₩224,763 | -0.04% | 12.7만 |
|---|
| 2026.01.22 | ₩226,722 | ₩230,076 | ₩225,515 | ₩225,515 | -0.53% | 23.5만 |
|---|
| 2026.01.21 | ₩221,329 | ₩226,695 | ₩220,779 | ₩226,655 | +2.41% | 20.2만 |
|---|
| 2026.01.20 | ₩224,777 | ₩225,112 | ₩219,411 | ₩219,491 | -2.35% | 17.7만 |
|---|
| 2026.01.16 | ₩222,697 | ₩226,561 | ₩221,731 | ₩226,373 | +1.65% | 21만 |
|---|
| 2026.01.15 | ₩215,480 | ₩222,899 | ₩215,480 | ₩222,711 | +3.36% | 20만 |
|---|
| 2026.01.14 | ₩213,454 | ₩215,453 | ₩211,764 | ₩214,648 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩213,763 | ₩215,547 | ₩212,099 | ₩213,347 | -0.19% | 10.9만 |
|---|
| 2026.01.12 | ₩213,950 | ₩216,768 | ₩213,199 | ₩213,588 | -0.17% | 14.2만 |
|---|
| 2026.01.09 | ₩214,997 | ₩218,002 | ₩213,065 | ₩215,010 | +0.01% | 11.6만 |
|---|
| 2026.01.08 | ₩206,746 | ₩215,963 | ₩206,626 | ₩215,466 | +4.22% | 24.4만 |
|---|
| 2026.01.07 | ₩210,583 | ₩210,623 | ₩205,847 | ₩207,524 | -1.45% | 14.1만 |
|---|
| 2026.01.06 | ₩208,584 | ₩210,623 | ₩208,048 | ₩209,309 | +0.35% | 13.2만 |
|---|
| 2026.01.05 | ₩205,686 | ₩211,656 | ₩205,686 | ₩209,416 | +1.81% | 13.9만 |
|---|
| 2026.01.02 | ₩205,740 | ₩207,967 | ₩204,694 | ₩206,626 | +0.43% | 12.3만 |
|---|
| 2025.12.31 | ₩207,202 | ₩207,618 | ₩205,338 | ₩205,740 | -0.71% | 16.2만 |
|---|
| 2025.12.30 | ₩210,194 | ₩210,462 | ₩207,296 | ₩207,350 | -1.35% | 9.3만 |
|---|
| 2025.12.29 | ₩211,777 | ₩212,756 | ₩209,040 | ₩210,194 | -0.75% | 15.7만 |
|---|
| 2025.12.26 | ₩211,173 | ₩211,831 | ₩208,879 | ₩211,240 | +0.03% | 8.6만 |
|---|
| 2025.12.24 | ₩210,127 | ₩213,266 | ₩208,772 | ₩210,650 | +0.25% | 14.2만 |
|---|
| 2025.12.23 | ₩209,389 | ₩212,005 | ₩209,054 | ₩210,127 | +0.35% | 13만 |
|---|
| 2025.12.22 | ₩209,268 | ₩212,783 | ₩209,268 | ₩210,623 | +0.65% | 15만 |
|---|
| 2025.12.19 | ₩211,401 | ₩212,582 | ₩208,557 | ₩209,684 | -0.81% | 50.6만 |
|---|
| 2025.12.18 | ₩214,339 | ₩216,298 | ₩209,845 | ₩212,931 | -0.66% | 18.9만 |
|---|
| 2025.12.17 | ₩209,872 | ₩215,158 | ₩208,115 | ₩214,152 | +2.04% | 21.1만 |
|---|
| 2025.12.16 | ₩213,186 | ₩214,326 | ₩209,443 | ₩210,771 | -1.13% | 35만 |
|---|
| 2025.12.15 | ₩210,315 | ₩213,427 | ₩209,684 | ₩212,917 | +1.24% | 70.3만 |
|---|
| 2025.12.12 | ₩210,731 | ₩213,709 | ₩208,571 | ₩209,255 | -0.70% | 17.7만 |
|---|
| 2025.12.11 | ₩204,640 | ₩213,132 | ₩204,399 | ₩210,731 | +2.98% | 17.5만 |
|---|
| 2025.12.10 | ₩198,684 | ₩204,331 | ₩198,684 | ₩202,440 | +1.89% | 24.3만 |
|---|
| 2025.12.09 | ₩198,214 | ₩202,829 | ₩197,449 | ₩197,798 | -0.21% | 19.7만 |
|---|
| 2025.12.08 | ₩201,769 | ₩205,042 | ₩197,463 | ₩197,691 | -2.02% | 20.7만 |
|---|
| 2025.12.05 | ₩205,257 | ₩208,155 | ₩201,769 | ₩201,903 | -1.63% | 18만 |
|---|
| 2025.12.04 | ₩206,116 | ₩209,859 | ₩204,439 | ₩205,727 | -0.19% | 15.6만 |
|---|
| 2025.12.03 | ₩207,082 | ₩210,570 | ₩205,941 | ₩206,666 | -0.20% | 22.3만 |
|---|
| 2025.12.02 | ₩208,933 | ₩209,000 | ₩206,545 | ₩206,733 | -1.05% | 12만 |
|---|
| 2025.12.01 | ₩208,209 | ₩209,979 | ₩207,283 | ₩208,785 | +0.28% | 14.8만 |
|---|
| 2025.11.28 | ₩209,148 | ₩209,859 | ₩209,000 | ₩209,564 | +0.20% | 6.1만 |
|---|
| 2025.11.26 | ₩209,134 | ₩212,877 | ₩209,134 | ₩209,979 | +0.40% | 24.1만 |
|---|
| 2025.11.25 | ₩207,323 | ₩212,877 | ₩207,323 | ₩210,315 | +1.44% | 19.8만 |
|---|
| 2025.11.24 | ₩209,121 | ₩209,456 | ₩205,700 | ₩206,143 | -1.42% | 18.9만 |
|---|
| 2025.11.21 | ₩204,989 | ₩212,032 | ₩204,560 | ₩208,557 | +1.74% | 28.8만 |
|---|
| 2025.11.20 | ₩205,874 | ₩206,666 | ₩203,875 | ₩204,882 | -0.48% | 11만 |
|---|
| 2025.11.19 | ₩206,532 | ₩207,618 | ₩203,902 | ₩204,358 | -1.05% | 9.4만 |
|---|
| 2025.11.18 | ₩209,107 | ₩209,550 | ₩205,418 | ₩206,545 | -1.23% | 10.4만 |
|---|
| 2025.11.17 | ₩211,066 | ₩211,428 | ₩206,075 | ₩208,651 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩209,134 | ₩211,187 | ₩208,665 | ₩210,288 | +0.55% | 13.8만 |
|---|
| 2025.11.13 | ₩211,549 | ₩212,005 | ₩209,510 | ₩210,610 | -0.44% | 14.7만 |
|---|
| 2025.11.12 | ₩209,564 | ₩212,676 | ₩209,174 | ₩210,905 | +0.64% | 20만 |
|---|
| 2025.11.11 | ₩207,189 | ₩211,160 | ₩207,189 | ₩209,429 | +1.08% | 9.6만 |
|---|
| 2025.11.10 | ₩204,439 | ₩208,879 | ₩203,459 | ₩208,249 | +1.86% | 12.1만 |
|---|
| 2025.11.07 | ₩204,372 | ₩207,685 | ₩203,553 | ₩204,667 | +0.14% | 16.4만 |
|---|
| 2025.11.06 | ₩204,238 | ₩205,660 | ₩201,742 | ₩204,224 | -0.01% | 12.4만 |
|---|
| 2025.11.05 | ₩204,170 | ₩206,679 | ₩203,245 | ₩204,868 | +0.34% | 17.8만 |
|---|
| 2025.11.04 | ₩204,466 | ₩205,525 | ₩201,541 | ₩203,862 | -0.30% | 15.6만 |
|---|
| 2025.11.03 | ₩204,908 | ₩204,908 | ₩202,614 | ₩204,613 | -0.14% | 18만 |
|---|
| 2025.10.31 | ₩206,344 | ₩207,793 | ₩204,412 | ₩205,780 | -0.27% | 20.3만 |
|---|
| 2025.10.30 | ₩206,022 | ₩209,657 | ₩203,714 | ₩206,558 | +0.26% | 28.9만 |
|---|
| 2025.10.29 | ₩206,572 | ₩208,128 | ₩203,808 | ₩206,183 | -0.19% | 19.9만 |
|---|
| 2025.10.28 | ₩206,250 | ₩209,389 | ₩204,721 | ₩208,141 | +0.92% | 16.3만 |
|---|
| 2025.10.27 | ₩209,094 | ₩209,818 | ₩205,673 | ₩207,283 | -0.87% | 13.9만 |
|---|
| 2025.10.24 | ₩210,771 | ₩211,120 | ₩208,826 | ₩210,194 | -0.27% | 13.6만 |
|---|
| 2025.10.23 | ₩211,214 | ₩213,105 | ₩208,665 | ₩210,328 | -0.42% | 16.5만 |
|---|
| 2025.10.22 | ₩211,737 | ₩213,065 | ₩208,021 | ₩210,650 | -0.51% | 20.6만 |
|---|
| 2025.10.21 | ₩202,883 | ₩212,515 | ₩196,148 | ₩210,476 | +3.74% | 31.4만 |
|---|
| 2025.10.20 | ₩197,999 | ₩202,601 | ₩196,550 | ₩202,265 | +2.15% | 29.3만 |
|---|
| 2025.10.17 | ₩196,175 | ₩199,019 | ₩194,511 | ₩197,999 | +0.93% | 20.5만 |
|---|
| 2025.10.16 | ₩192,392 | ₩196,282 | ₩191,614 | ₩195,303 | +1.51% | 16.5만 |
|---|
| 2025.10.15 | ₩190,500 | ₩193,197 | ₩190,500 | ₩192,687 | +1.15% | 13.9만 |
|---|
| 2025.10.14 | ₩190,903 | ₩192,298 | ₩188,756 | ₩190,943 | +0.02% | 17.4만 |
|---|
| 2025.10.13 | ₩194,806 | ₩194,806 | ₩191,949 | ₩191,989 | -1.45% | 14.5만 |
|---|
| 2025.10.10 | ₩188,488 | ₩195,611 | ₩188,287 | ₩194,042 | +2.95% | 24.2만 |
|---|