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 | ₩227,133 | ₩229,224 | ₩224,547 | ₩224,896 | -0.99% | 33.5만 |
| 2026.10.08 | ₩223,314 | ₩227,308 | ₩220,514 | ₩225,968 | +1.19% | 21.1만 |
| 2026.10.07 | ₩219,924 | ₩224,494 | ₩219,924 | ₩222,993 | +1.40% | 48만 |
| 2026.10.06 | ₩224,025 | ₩225,003 | ₩220,554 | ₩221,492 | -1.13% | 16.6만 |
| 2026.10.05 | ₩222,484 | ₩224,748 | ₩221,009 | ₩222,497 | +0.01% | 27.2만 |
| 2026.10.02 | ₩221,278 | ₩224,025 | ₩219,562 | ₩223,194 | +0.87% | 19.7만 |
| 2026.10.01 | ₩219,455 | ₩220,353 | ₩215,810 | ₩219,348 | -0.05% | 25.3만 |
| 2026.09.30 | ₩224,668 | ₩224,922 | ₩221,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩221,050 |
| -1.61% |
| 18.1만 |
| 2026.09.29 | ₩224,440 | ₩226,061 | ₩221,653 | ₩223,984 | -0.20% | 23.5만 |
|---|
| 2026.09.28 | ₩224,976 | ₩226,155 | ₩222,577 | ₩226,035 | +0.47% | 17.3만 |
|---|
| 2026.09.25 | ₩224,333 | ₩225,914 | ₩222,457 | ₩224,976 | +0.29% | 21.3만 |
|---|
| 2026.09.24 | ₩226,383 | ₩226,678 | ₩223,663 | ₩224,909 | -0.65% | 15.9만 |
|---|
| 2026.09.23 | ₩224,654 | ₩227,147 | ₩224,654 | ₩225,445 | +0.35% | 14.6만 |
|---|
| 2026.09.22 | ₩227,241 | ₩228,634 | ₩225,110 | ₩225,659 | -0.70% | 21.7만 |
|---|
| 2026.09.21 | ₩224,762 | ₩225,579 | ₩222,551 | ₩224,239 | -0.23% | 19.9만 |
|---|
| 2026.09.18 | ₩221,572 | ₩223,971 | ₩219,964 | ₩223,850 | +1.03% | 62만 |
|---|
| 2026.09.17 | ₩226,303 | ₩226,303 | ₩221,425 | ₩222,122 | -1.85% | 25만 |
|---|
| 2026.09.16 | ₩221,894 | ₩228,299 | ₩221,894 | ₩224,587 | +1.21% | 24만 |
|---|
| 2026.09.15 | ₩223,891 | ₩224,735 | ₩219,616 | ₩221,465 | -1.08% | 27.8만 |
|---|
| 2026.09.14 | ₩221,881 | ₩225,365 | ₩221,050 | ₩223,556 | +0.75% | 37.7만 |
|---|
| 2026.09.11 | ₩226,262 | ₩226,343 | ₩219,978 | ₩220,286 | -2.64% | 25.1만 |
|---|
| 2026.09.10 | ₩224,520 | ₩224,963 | ₩221,278 | ₩223,341 | -0.53% | 12.8만 |
|---|
| 2026.09.09 | ₩227,723 | ₩228,634 | ₩225,056 | ₩225,579 | -0.94% | 12.2만 |
|---|
| 2026.09.08 | ₩228,393 | ₩229,505 | ₩226,517 | ₩228,554 | +0.07% | 13.8만 |
|---|
| 2026.09.04 | ₩227,844 | ₩231,194 | ₩227,803 | ₩229,961 | +0.93% | 9만 |
|---|
| 2026.09.03 | ₩237,090 | ₩237,398 | ₩229,773 | ₩230,135 | -2.93% | 18만 |
|---|
| 2026.09.02 | ₩234,034 | ₩237,706 | ₩232,507 | ₩235,133 | +0.47% | 17.3만 |
|---|
| 2026.09.01 | ₩235,013 | ₩235,710 | ₩230,644 | ₩232,239 | -1.18% | 15.8만 |
|---|
| 2026.08.31 | ₩238,792 | ₩238,885 | ₩234,276 | ₩235,696 | -1.30% | 19.8만 |
|---|
| 2026.08.28 | ₩239,823 | ₩241,592 | ₩237,277 | ₩239,113 | -0.30% | 15.1만 |
|---|
| 2026.08.27 | ₩238,363 | ₩239,877 | ₩237,894 | ₩238,336 | -0.01% | 11.1만 |
|---|
| 2026.08.26 | ₩241,539 | ₩243,535 | ₩239,850 | ₩240,922 | -0.26% | 14만 |
|---|
| 2026.08.25 | ₩237,720 | ₩241,137 | ₩236,004 | ₩240,534 | +1.18% | 20.3만 |
|---|
| 2026.08.24 | ₩243,374 | ₩245,210 | ₩237,693 | ₩237,854 | -2.27% | 28만 |
|---|
| 2026.08.21 | ₩243,522 | ₩243,642 | ₩239,421 | ₩242,919 | -0.25% | 13.8만 |
|---|
| 2026.08.20 | ₩238,684 | ₩243,884 | ₩238,684 | ₩240,708 | +0.85% | 14만 |
|---|
| 2026.08.19 | ₩239,220 | ₩243,575 | ₩238,845 | ₩241,458 | +0.94% | 13.1만 |
|---|
| 2026.08.18 | ₩240,735 | ₩240,842 | ₩236,822 | ₩237,184 | -1.48% | 17만 |
|---|
| 2026.08.17 | ₩237,505 | ₩240,225 | ₩236,567 | ₩239,033 | +0.64% | 10.9만 |
|---|
| 2026.08.14 | ₩237,666 | ₩239,274 | ₩233,900 | ₩239,207 | +0.65% | 8.9만 |
|---|
| 2026.08.13 | ₩243,977 | ₩243,977 | ₩236,299 | ₩237,371 | -2.71% | 16.5만 |
|---|
| 2026.08.12 | ₩240,011 | ₩242,825 | ₩238,430 | ₩240,882 | +0.36% | 13.8만 |
|---|
| 2026.08.11 | ₩238,765 | ₩241,110 | ₩236,527 | ₩239,877 | +0.47% | 11.9만 |
|---|
| 2026.08.10 | ₩238,912 | ₩241,110 | ₩236,715 | ₩237,438 | -0.62% | 12.5만 |
|---|
| 2026.08.07 | ₩240,359 | ₩241,847 | ₩239,127 | ₩240,440 | +0.03% | 17.6만 |
|---|
| 2026.08.06 | ₩241,204 | ₩243,187 | ₩237,411 | ₩241,766 | +0.23% | 18.7만 |
|---|
| 2026.08.05 | ₩234,209 | ₩239,716 | ₩232,440 | ₩239,582 | +2.29% | 26.8만 |
|---|
| 2026.08.04 | ₩230,832 | ₩239,354 | ₩227,589 | ₩234,209 | +1.46% | 27만 |
|---|
| 2026.08.03 | ₩228,808 | ₩237,251 | ₩228,179 | ₩232,587 | +1.65% | 26.2만 |
|---|
| 2026.07.31 | ₩218,678 | ₩224,842 | ₩215,020 | ₩224,534 | +2.68% | 34.6만 |
|---|
| 2026.07.30 | ₩218,852 | ₩219,978 | ₩215,596 | ₩218,061 | -0.36% | 27.2만 |
|---|
| 2026.07.29 | ₩220,943 | ₩221,666 | ₩219,026 | ₩219,375 | -0.71% | 15.8만 |
|---|
| 2026.07.28 | ₩224,038 | ₩227,227 | ₩222,015 | ₩222,162 | -0.84% | 31.8만 |
|---|
| 2026.07.27 | ₩219,308 | ₩221,679 | ₩217,954 | ₩220,822 | +0.69% | 13.9만 |
|---|
| 2026.07.24 | ₩216,520 | ₩219,388 | ₩216,346 | ₩218,169 | +0.76% | 13만 |
|---|
| 2026.07.23 | ₩215,301 | ₩217,432 | ₩214,283 | ₩215,743 | +0.21% | 14.6만 |
|---|
| 2026.07.22 | ₩216,239 | ₩217,472 | ₩215,033 | ₩217,217 | +0.45% | 15.3만 |
|---|
| 2026.07.21 | ₩217,659 | ₩218,812 | ₩215,422 | ₩215,904 | -0.81% | 19.8만 |
|---|
| 2026.07.20 | ₩219,589 | ₩221,639 | ₩216,105 | ₩218,383 | -0.55% | 14.9만 |
|---|
| 2026.07.17 | ₩222,912 | ₩226,343 | ₩218,222 | ₩218,892 | -1.80% | 17.1만 |
|---|
| 2026.07.16 | ₩218,638 | ₩223,261 | ₩217,927 | ₩222,752 | +1.88% | 23만 |
|---|
| 2026.07.15 | ₩216,614 | ₩218,798 | ₩213,827 | ₩218,021 | +0.65% | 17.1만 |
|---|
| 2026.07.14 | ₩219,187 | ₩219,857 | ₩214,832 | ₩215,556 | -1.66% | 17.3만 |
|---|
| 2026.07.13 | ₩218,329 | ₩219,656 | ₩213,519 | ₩216,333 | -0.91% | 25.1만 |
|---|
| 2026.07.10 | ₩220,018 | ₩221,720 | ₩216,963 | ₩217,284 | -1.24% | 24.9만 |
|---|
| 2026.07.09 | ₩222,242 | ₩222,242 | ₩217,097 | ₩219,133 | -1.40% | 25.6만 |
|---|
| 2026.07.08 | ₩225,311 | ₩226,115 | ₩222,443 | ₩222,457 | -1.27% | 28.6만 |
|---|
| 2026.07.07 | ₩225,164 | ₩225,807 | ₩221,103 | ₩225,271 | +0.05% | 27.9만 |
|---|
| 2026.07.06 | ₩223,636 | ₩226,195 | ₩221,050 | ₩223,797 | +0.07% | 34.1만 |
|---|
| 2026.07.02 | ₩227,348 | ₩228,259 | ₩223,850 | ₩226,195 | -0.51% | 19.6만 |
|---|
| 2026.07.01 | ₩227,187 | ₩228,969 | ₩225,579 | ₩226,316 | -0.38% | 21.8만 |
|---|
| 2026.06.30 | ₩225,606 | ₩230,296 | ₩225,150 | ₩226,396 | +0.35% | 49.1만 |
|---|
| 2026.06.29 | ₩227,267 | ₩230,296 | ₩224,775 | ₩226,745 | -0.23% | 26.4만 |
|---|
| 2026.06.26 | ₩226,772 | ₩233,284 | ₩224,936 | ₩229,438 | +1.18% | 76.2만 |
|---|
| 2026.06.25 | ₩226,504 | ₩229,425 | ₩221,733 | ₩226,772 | +0.12% | 18.7만 |
|---|
| 2026.06.24 | ₩222,819 | ₩228,554 | ₩221,693 | ₩226,839 | +1.80% | 20.7만 |
|---|
| 2026.06.23 | ₩221,733 | ₩225,686 | ₩221,733 | ₩222,497 | +0.34% | 18.3만 |
|---|
| 2026.06.22 | ₩221,532 | ₩223,917 | ₩220,902 | ₩221,867 | +0.15% | 18.7만 |
|---|
| 2026.06.18 | ₩220,768 | ₩223,154 | ₩220,393 | ₩222,336 | +0.71% | 51.1만 |
|---|
| 2026.06.17 | ₩219,348 | ₩221,197 | ₩217,204 | ₩220,272 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩220,822 | ₩221,706 | ₩218,691 | ₩219,991 | -0.38% | 26.8만 |
|---|
| 2026.06.15 | ₩220,701 | ₩222,055 | ₩218,504 | ₩219,334 | -0.62% | 20.9만 |
|---|
| 2026.06.12 | ₩222,082 | ₩225,097 | ₩220,179 | ₩221,157 | -0.42% | 15.4만 |
|---|
| 2026.06.11 | ₩217,753 | ₩222,350 | ₩217,753 | ₩221,559 | +1.75% | 16.5만 |
|---|
| 2026.06.10 | ₩218,530 | ₩219,321 | ₩215,435 | ₩216,614 | -0.88% | 18.5만 |
|---|
| 2026.06.09 | ₩214,269 | ₩217,968 | ₩214,269 | ₩217,512 | +1.51% | 21.2만 |
|---|
| 2026.06.08 | ₩213,224 | ₩215,033 | ₩211,737 | ₩212,648 | -0.27% | 12.4만 |
|---|
| 2026.06.05 | ₩212,862 | ₩215,891 | ₩211,080 | ₩214,283 | +0.67% | 28.4만 |
|---|
| 2026.06.04 | ₩213,063 | ₩214,001 | ₩208,869 | ₩211,750 | -0.62% | 17.3만 |
|---|
| 2026.06.03 | ₩210,303 | ₩212,165 | ₩209,204 | ₩209,874 | -0.20% | 49.4만 |
|---|
| 2026.06.02 | ₩210,490 | ₩214,082 | ₩209,673 | ₩210,799 | +0.15% | 21만 |
|---|
| 2026.06.01 | ₩209,981 | ₩212,045 | ₩204,902 | ₩209,445 | -0.26% | 23.6만 |
|---|
| 2026.05.29 | ₩213,814 | ₩213,814 | ₩209,526 | ₩210,021 | -1.77% | 26만 |
|---|
| 2026.05.28 | ₩215,194 | ₩215,850 | ₩212,809 | ₩214,752 | -0.21% | 11.8만 |
|---|
| 2026.05.27 | ₩216,025 | ₩219,589 | ₩214,899 | ₩215,636 | -0.18% | 13.9만 |
|---|
| 2026.05.26 | ₩217,164 | ₩218,825 | ₩215,596 | ₩216,413 | -0.35% | 19만 |
|---|
| 2026.05.22 | ₩216,547 | ₩217,901 | ₩216,360 | ₩216,748 | +0.09% | 12.9만 |
|---|
| 2026.05.21 | ₩214,135 | ₩216,802 | ₩209,901 | ₩216,748 | +1.22% | 16.2만 |
|---|
| 2026.05.20 | ₩213,077 | ₩216,252 | ₩211,335 | ₩216,011 | +1.38% | 17.3만 |
|---|
| 2026.05.19 | ₩213,251 | ₩215,542 | ₩210,691 | ₩213,345 | +0.04% | 14.4만 |
|---|
| 2026.05.18 | ₩213,345 | ₩216,882 | ₩212,541 | ₩213,693 | +0.16% | 14.2만 |
|---|
| 2026.05.15 | ₩215,743 | ₩216,092 | ₩213,090 | ₩213,090 | -1.23% | 12.3만 |
|---|
| 2026.05.14 | ₩215,864 | ₩219,187 | ₩215,033 | ₩215,864 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩212,996 | ₩216,118 | ₩210,718 | ₩215,274 | +1.07% | 15.8만 |
|---|
| 2026.05.12 | ₩214,001 | ₩215,127 | ₩211,107 | ₩213,693 | -0.14% | 17.7만 |
|---|
| 2026.05.11 | ₩216,413 | ₩216,413 | ₩211,522 | ₩212,969 | -1.59% | 16.1만 |
|---|
| 2026.05.08 | ₩214,068 | ₩216,172 | ₩213,063 | ₩215,703 | +0.76% | 9.7만 |
|---|
| 2026.05.07 | ₩217,257 | ₩218,812 | ₩213,720 | ₩213,733 | -1.62% | 17.4만 |
|---|
| 2026.05.06 | ₩218,249 | ₩219,522 | ₩214,524 | ₩216,252 | -0.91% | 17.2만 |
|---|
| 2026.05.05 | ₩217,217 | ₩218,879 | ₩214,417 | ₩215,917 | -0.60% | 16.7만 |
|---|
| 2026.05.04 | ₩216,105 | ₩221,559 | ₩214,819 | ₩217,217 | +0.51% | 33.1만 |
|---|
| 2026.05.01 | ₩217,753 | ₩219,267 | ₩211,442 | ₩216,440 | -0.60% | 24.8만 |
|---|
| 2026.04.30 | ₩232,266 | ₩236,085 | ₩213,948 | ₩216,574 | -6.76% | 34.8만 |
|---|
| 2026.04.29 | ₩235,602 | ₩236,179 | ₩232,132 | ₩232,266 | -1.42% | 19.8만 |
|---|
| 2026.04.28 | ₩235,281 | ₩237,720 | ₩234,236 | ₩237,559 | +0.97% | 20.7만 |
|---|
| 2026.04.27 | ₩233,297 | ₩235,830 | ₩231,435 | ₩234,664 | +0.59% | 34.1만 |
|---|
| 2026.04.24 | ₩236,232 | ₩236,527 | ₩229,907 | ₩232,869 | -1.42% | 39.9만 |
|---|
| 2026.04.23 | ₩235,093 | ₩237,358 | ₩233,297 | ₩236,554 | +0.62% | 23.2만 |
|---|
| 2026.04.22 | ₩236,299 | ₩237,840 | ₩234,651 | ₩234,731 | -0.66% | 12.6만 |
|---|
| 2026.04.21 | ₩237,090 | ₩238,457 | ₩233,070 | ₩235,415 | -0.71% | 25.8만 |
|---|
| 2026.04.20 | ₩236,983 | ₩239,462 | ₩234,664 | ₩237,880 | +0.38% | 20.8만 |
|---|
| 2026.04.17 | ₩235,013 | ₩239,328 | ₩231,971 | ₩238,068 | +1.30% | 22.8만 |
|---|
| 2026.04.16 | ₩233,512 | ₩237,050 | ₩233,512 | ₩233,766 | +0.11% | 28.4만 |
|---|
| 2026.04.15 | ₩234,356 | ₩236,540 | ₩231,689 | ₩233,833 | -0.22% | 21.4만 |
|---|
| 2026.04.14 | ₩235,911 | ₩235,911 | ₩232,507 | ₩235,267 | -0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩234,410 | ₩237,023 | ₩231,971 | ₩236,527 | +0.90% | 17.6만 |
|---|
| 2026.04.10 | ₩233,659 | ₩234,450 | ₩232,065 | ₩234,410 | +0.32% | 12.7만 |
|---|
| 2026.04.09 | ₩231,730 | ₩237,264 | ₩230,617 | ₩234,597 | +1.24% | 26.2만 |
|---|
| 2026.04.08 | ₩231,596 | ₩234,222 | ₩229,746 | ₩233,230 | +0.71% | 17.9만 |
|---|
| 2026.04.07 | ₩227,241 | ₩229,318 | ₩226,276 | ₩227,830 | +0.26% | 13.7만 |
|---|
| 2026.04.06 | ₩227,308 | ₩228,433 | ₩226,128 | ₩227,241 | -0.03% | 13만 |
|---|
| 2026.04.02 | ₩228,460 | ₩229,492 | ₩225,539 | ₩228,366 | -0.04% | 17.6만 |
|---|
| 2026.04.01 | ₩228,500 | ₩232,145 | ₩226,731 | ₩230,323 | +0.80% | 17.6만 |
|---|
| 2026.03.31 | ₩229,559 | ₩230,684 | ₩223,984 | ₩227,107 | -1.07% | 22.2만 |
|---|
| 2026.03.30 | ₩226,329 | ₩229,840 | ₩223,515 | ₩228,393 | +0.91% | 37.4만 |
|---|
| 2026.03.27 | ₩221,385 | ₩224,561 | ₩220,996 | ₩223,716 | +1.05% | 24만 |
|---|
| 2026.03.26 | ₩222,953 | ₩224,587 | ₩221,385 | ₩222,966 | +0.01% | 14.8만 |
|---|
| 2026.03.25 | ₩224,561 | ₩225,016 | ₩214,899 | ₩223,730 | -0.37% | 11.8만 |
|---|
| 2026.03.24 | ₩217,525 | ₩223,355 | ₩216,695 | ₩222,336 | +2.21% | 18만 |
|---|
| 2026.03.23 | ₩221,867 | ₩222,939 | ₩218,946 | ₩220,152 | -0.77% | 20.8만 |
|---|
| 2026.03.20 | ₩220,393 | ₩220,500 | ₩214,685 | ₩217,097 | -1.50% | 51.3만 |
|---|
| 2026.03.19 | ₩217,070 | ₩221,827 | ₩215,770 | ₩220,152 | +1.42% | 21.4만 |
|---|
| 2026.03.18 | ₩222,591 | ₩223,582 | ₩218,075 | ₩218,262 | -1.94% | 20.3만 |
|---|
| 2026.03.17 | ₩226,115 | ₩227,803 | ₩223,341 | ₩223,958 | -0.95% | 24.8만 |
|---|
| 2026.03.16 | ₩229,224 | ₩229,224 | ₩225,030 | ₩225,606 | -1.58% | 19.2만 |
|---|
| 2026.03.13 | ₩230,256 | ₩231,850 | ₩224,628 | ₩226,504 | -1.63% | 15만 |
|---|
| 2026.03.12 | ₩227,455 | ₩231,167 | ₩225,659 | ₩228,299 | +0.37% | 13.9만 |
|---|
| 2026.03.11 | ₩228,339 | ₩230,323 | ₩227,227 | ₩229,023 | +0.30% | 13만 |
|---|
| 2026.03.10 | ₩230,564 | ₩234,450 | ₩227,884 | ₩230,189 | -0.16% | 18.8만 |
|---|
| 2026.03.09 | ₩233,003 | ₩233,539 | ₩227,844 | ₩231,354 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩232,373 | ₩236,983 | ₩227,817 | ₩234,879 | +1.08% | 13만 |
|---|
| 2026.03.05 | ₩242,115 | ₩243,884 | ₩233,699 | ₩235,442 | -2.76% | 10만 |
|---|
| 2026.03.04 | ₩243,080 | ₩245,907 | ₩239,877 | ₩244,768 | +0.69% | 14.5만 |
|---|
| 2026.03.03 | ₩240,319 | ₩243,495 | ₩235,455 | ₩243,053 | +1.14% | 17.1만 |
|---|
| 2026.03.02 | ₩242,651 | ₩246,430 | ₩239,488 | ₩245,572 | +1.20% | 28.2만 |
|---|
| 2026.02.27 | ₩240,989 | ₩244,554 | ₩237,304 | ₩243,120 | +0.88% | 23.2만 |
|---|
| 2026.02.26 | ₩240,467 | ₩243,013 | ₩237,679 | ₩241,592 | +0.47% | 14만 |
|---|
| 2026.02.25 | ₩240,467 | ₩241,029 | ₩237,438 | ₩240,694 | +0.09% | 11.9만 |
|---|
| 2026.02.24 | ₩234,504 | ₩240,011 | ₩231,823 | ₩239,274 | +2.03% | 19.8만 |
|---|
| 2026.02.23 | ₩231,582 | ₩239,207 | ₩229,813 | ₩235,415 | +1.65% | 23.3만 |
|---|
| 2026.02.20 | ₩233,874 | ₩234,504 | ₩224,038 | ₩229,545 | -1.85% | 19.2만 |
|---|
| 2026.02.19 | ₩236,192 | ₩240,694 | ₩232,091 | ₩234,504 | -0.71% | 14.8만 |
|---|
| 2026.02.18 | ₩240,601 | ₩242,423 | ₩236,326 | ₩237,854 | -1.14% | 15.2만 |
|---|
| 2026.02.17 | ₩241,297 | ₩245,237 | ₩239,649 | ₩240,534 | -0.32% | 24.2만 |
|---|
| 2026.02.13 | ₩237,318 | ₩242,771 | ₩236,715 | ₩242,289 | +2.09% | 22.5만 |
|---|
| 2026.02.12 | ₩239,274 | ₩244,446 | ₩237,264 | ₩237,840 | -0.60% | 14.2만 |
|---|
| 2026.02.11 | ₩234,088 | ₩240,132 | ₩232,132 | ₩239,435 | +2.28% | 19.6만 |
|---|
| 2026.02.10 | ₩230,162 | ₩235,133 | ₩227,442 | ₩233,954 | +1.65% | 16.9만 |
|---|
| 2026.02.09 | ₩231,287 | ₩233,177 | ₩229,237 | ₩230,872 | -0.18% | 20.3만 |
|---|
| 2026.02.06 | ₩234,477 | ₩236,581 | ₩231,998 | ₩232,038 | -1.04% | 17.8만 |
|---|
| 2026.02.05 | ₩233,525 | ₩235,723 | ₩230,738 | ₩232,788 | -0.32% | 16.2만 |
|---|
| 2026.02.04 | ₩230,202 | ₩236,313 | ₩230,202 | ₩233,177 | +1.29% | 11만 |
|---|
| 2026.02.03 | ₩228,487 | ₩230,738 | ₩226,329 | ₩228,875 | +0.17% | 17.5만 |
|---|
| 2026.02.02 | ₩228,768 | ₩231,100 | ₩226,276 | ₩229,612 | +0.37% | 13만 |
|---|
| 2026.01.30 | ₩228,138 | ₩228,701 | ₩224,855 | ₩228,031 | -0.05% | 17.9만 |
|---|
| 2026.01.29 | ₩226,035 | ₩229,586 | ₩224,896 | ₩228,822 | +1.23% | 17.6만 |
|---|
| 2026.01.28 | ₩223,435 | ₩225,981 | ₩221,465 | ₩225,311 | +0.84% | 15.3만 |
|---|
| 2026.01.27 | ₩222,604 | ₩223,703 | ₩221,224 | ₩222,577 | -0.01% | 8.8만 |
|---|
| 2026.01.26 | ₩224,520 | ₩226,329 | ₩223,087 | ₩223,314 | -0.54% | 10.2만 |
|---|
| 2026.01.23 | ₩224,587 | ₩225,539 | ₩220,956 | ₩224,507 | -0.04% | 12.7만 |
|---|
| 2026.01.22 | ₩226,463 | ₩229,813 | ₩225,257 | ₩225,257 | -0.53% | 23.5만 |
|---|
| 2026.01.21 | ₩221,076 | ₩226,437 | ₩220,527 | ₩226,396 | +2.41% | 20.2만 |
|---|
| 2026.01.20 | ₩224,520 | ₩224,855 | ₩219,160 | ₩219,241 | -2.35% | 17.7만 |
|---|
| 2026.01.16 | ₩222,443 | ₩226,303 | ₩221,479 | ₩226,115 | +1.65% | 21만 |
|---|
| 2026.01.15 | ₩215,234 | ₩222,644 | ₩215,234 | ₩222,457 | +3.36% | 20만 |
|---|
| 2026.01.14 | ₩213,211 | ₩215,207 | ₩211,522 | ₩214,403 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩213,519 | ₩215,301 | ₩211,857 | ₩213,103 | -0.19% | 10.9만 |
|---|
| 2026.01.12 | ₩213,706 | ₩216,520 | ₩212,956 | ₩213,345 | -0.17% | 14.2만 |
|---|
| 2026.01.09 | ₩214,752 | ₩217,753 | ₩212,822 | ₩214,765 | +0.01% | 11.6만 |
|---|
| 2026.01.08 | ₩206,510 | ₩215,716 | ₩206,390 | ₩215,221 | +4.22% | 24.4만 |
|---|
| 2026.01.07 | ₩210,343 | ₩210,383 | ₩205,613 | ₩207,288 | -1.45% | 14.1만 |
|---|
| 2026.01.06 | ₩208,346 | ₩210,383 | ₩207,810 | ₩209,070 | +0.35% | 13.2만 |
|---|
| 2026.01.05 | ₩205,452 | ₩211,415 | ₩205,452 | ₩209,177 | +1.81% | 13.9만 |
|---|
| 2026.01.02 | ₩205,505 | ₩207,730 | ₩204,460 | ₩206,390 | +0.43% | 12.3만 |
|---|
| 2025.12.31 | ₩206,966 | ₩207,381 | ₩205,103 | ₩205,505 | -0.71% | 16.2만 |
|---|
| 2025.12.30 | ₩209,954 | ₩210,222 | ₩207,060 | ₩207,113 | -1.35% | 9.3만 |
|---|
| 2025.12.29 | ₩211,536 | ₩212,514 | ₩208,802 | ₩209,954 | -0.75% | 15.7만 |
|---|
| 2025.12.26 | ₩210,933 | ₩211,589 | ₩208,641 | ₩211,000 | +0.03% | 8.6만 |
|---|
| 2025.12.24 | ₩209,887 | ₩213,023 | ₩208,534 | ₩210,410 | +0.25% | 14.2만 |
|---|
| 2025.12.23 | ₩209,150 | ₩211,763 | ₩208,815 | ₩209,887 | +0.35% | 13만 |
|---|
| 2025.12.22 | ₩209,030 | ₩212,541 | ₩209,030 | ₩210,383 | +0.65% | 15만 |
|---|
| 2025.12.19 | ₩211,160 | ₩212,340 | ₩208,320 | ₩209,445 | -0.81% | 50.6만 |
|---|
| 2025.12.18 | ₩214,095 | ₩216,051 | ₩209,606 | ₩212,688 | -0.66% | 18.9만 |
|---|
| 2025.12.17 | ₩209,633 | ₩214,912 | ₩207,877 | ₩213,907 | +2.04% | 21.1만 |
|---|
| 2025.12.16 | ₩212,943 | ₩214,082 | ₩209,204 | ₩210,531 | -1.13% | 35만 |
|---|
| 2025.12.15 | ₩210,075 | ₩213,184 | ₩209,445 | ₩212,675 | +1.24% | 70.3만 |
|---|
| 2025.12.12 | ₩210,490 | ₩213,465 | ₩208,333 | ₩209,016 | -0.70% | 17.7만 |
|---|
| 2025.12.11 | ₩204,407 | ₩212,889 | ₩204,165 | ₩210,490 | +2.98% | 17.5만 |
|---|
| 2025.12.10 | ₩198,457 | ₩204,098 | ₩198,457 | ₩202,209 | +1.89% | 24.3만 |
|---|
| 2025.12.09 | ₩197,988 | ₩202,598 | ₩197,224 | ₩197,573 | -0.21% | 19.7만 |
|---|
| 2025.12.08 | ₩201,539 | ₩204,809 | ₩197,238 | ₩197,465 | -2.02% | 20.7만 |
|---|
| 2025.12.05 | ₩205,023 | ₩207,918 | ₩201,539 | ₩201,673 | -1.63% | 18만 |
|---|
| 2025.12.04 | ₩205,881 | ₩209,619 | ₩204,206 | ₩205,492 | -0.19% | 15.6만 |
|---|
| 2025.12.03 | ₩206,845 | ₩210,330 | ₩205,706 | ₩206,430 | -0.20% | 22.3만 |
|---|
| 2025.12.02 | ₩208,695 | ₩208,762 | ₩206,309 | ₩206,497 | -1.05% | 12만 |
|---|
| 2025.12.01 | ₩207,971 | ₩209,740 | ₩207,046 | ₩208,547 | +0.28% | 14.8만 |
|---|
| 2025.11.28 | ₩208,909 | ₩209,619 | ₩208,762 | ₩209,325 | +0.20% | 6.1만 |
|---|
| 2025.11.26 | ₩208,896 | ₩212,634 | ₩208,896 | ₩209,740 | +0.40% | 24.1만 |
|---|
| 2025.11.25 | ₩207,087 | ₩212,634 | ₩207,087 | ₩210,075 | +1.44% | 19.8만 |
|---|
| 2025.11.24 | ₩208,882 | ₩209,217 | ₩205,465 | ₩205,907 | -1.42% | 18.9만 |
|---|
| 2025.11.21 | ₩204,755 | ₩211,790 | ₩204,326 | ₩208,320 | +1.74% | 28.8만 |
|---|
| 2025.11.20 | ₩205,639 | ₩206,430 | ₩203,643 | ₩204,648 | -0.48% | 11만 |
|---|
| 2025.11.19 | ₩206,296 | ₩207,381 | ₩203,670 | ₩204,125 | -1.05% | 9.4만 |
|---|
| 2025.11.18 | ₩208,869 | ₩209,311 | ₩205,184 | ₩206,309 | -1.23% | 10.4만 |
|---|
| 2025.11.17 | ₩210,825 | ₩211,187 | ₩205,840 | ₩208,413 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩208,896 | ₩210,946 | ₩208,427 | ₩210,048 | +0.55% | 13.8만 |
|---|
| 2025.11.13 | ₩211,308 | ₩211,763 | ₩209,271 | ₩210,370 | -0.44% | 14.7만 |
|---|
| 2025.11.12 | ₩209,325 | ₩212,433 | ₩208,936 | ₩210,665 | +0.64% | 20만 |
|---|
| 2025.11.11 | ₩206,953 | ₩210,919 | ₩206,953 | ₩209,191 | +1.08% | 9.6만 |
|---|
| 2025.11.10 | ₩204,206 | ₩208,641 | ₩203,227 | ₩208,011 | +1.86% | 12.1만 |
|---|
| 2025.11.07 | ₩204,139 | ₩207,448 | ₩203,321 | ₩204,433 | +0.14% | 16.4만 |
|---|
| 2025.11.06 | ₩204,005 | ₩205,425 | ₩201,512 | ₩203,991 | -0.01% | 12.4만 |
|---|
| 2025.11.05 | ₩203,938 | ₩206,443 | ₩203,013 | ₩204,634 | +0.34% | 17.8만 |
|---|
| 2025.11.04 | ₩204,232 | ₩205,291 | ₩201,311 | ₩203,629 | -0.30% | 15.6만 |
|---|
| 2025.11.03 | ₩204,675 | ₩204,675 | ₩202,383 | ₩204,380 | -0.14% | 18만 |
|---|
| 2025.10.31 | ₩206,108 | ₩207,556 | ₩204,179 | ₩205,546 | -0.27% | 20.3만 |
|---|
| 2025.10.30 | ₩205,787 | ₩209,418 | ₩203,482 | ₩206,323 | +0.26% | 28.9만 |
|---|
| 2025.10.29 | ₩206,336 | ₩207,891 | ₩203,576 | ₩205,948 | -0.19% | 19.9만 |
|---|
| 2025.10.28 | ₩206,015 | ₩209,150 | ₩204,487 | ₩207,904 | +0.92% | 16.3만 |
|---|
| 2025.10.27 | ₩208,856 | ₩209,579 | ₩205,438 | ₩207,046 | -0.87% | 13.9만 |
|---|
| 2025.10.24 | ₩210,531 | ₩210,879 | ₩208,588 | ₩209,954 | -0.27% | 13.6만 |
|---|
| 2025.10.23 | ₩210,973 | ₩212,862 | ₩208,427 | ₩210,088 | -0.42% | 16.5만 |
|---|
| 2025.10.22 | ₩211,495 | ₩212,822 | ₩207,783 | ₩210,410 | -0.51% | 20.6만 |
|---|
| 2025.10.21 | ₩202,651 | ₩212,273 | ₩195,924 | ₩210,236 | +3.74% | 31.4만 |
|---|
| 2025.10.20 | ₩197,774 | ₩202,370 | ₩196,326 | ₩202,035 | +2.15% | 29.3만 |
|---|
| 2025.10.17 | ₩195,951 | ₩198,792 | ₩194,290 | ₩197,774 | +0.93% | 20.5만 |
|---|
| 2025.10.16 | ₩192,172 | ₩196,058 | ₩191,395 | ₩195,080 | +1.51% | 16.5만 |
|---|
| 2025.10.15 | ₩190,283 | ₩192,976 | ₩190,283 | ₩192,467 | +1.15% | 13.9만 |
|---|
| 2025.10.14 | ₩190,685 | ₩192,078 | ₩188,541 | ₩190,725 | +0.02% | 17.4만 |
|---|
| 2025.10.13 | ₩194,584 | ₩194,584 | ₩191,730 | ₩191,770 | -1.45% | 14.5만 |
|---|
| 2025.10.10 | ₩188,273 | ₩195,388 | ₩188,072 | ₩193,820 | +2.95% | 24.2만 |
|---|