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 | ₩227,311 | ₩229,403 | ₩224,723 | ₩225,072 | -0.99% | 33.5만 |
| 2026.10.08 | ₩223,489 | ₩227,486 | ₩220,686 | ₩226,145 | +1.19% | 21.1만 |
| 2026.10.07 | ₩220,096 | ₩224,669 | ₩220,096 | ₩223,167 | +1.40% | 48만 |
| 2026.10.06 | ₩224,200 | ₩225,179 | ₩220,727 | ₩221,665 | -1.13% | 16.6만 |
| 2026.10.05 | ₩222,658 | ₩224,924 | ₩221,183 | ₩222,671 | +0.01% | 27.2만 |
| 2026.10.02 | ₩221,451 | ₩224,200 | ₩219,734 | ₩223,369 | +0.87% | 19.7만 |
| 2026.10.01 | ₩219,627 | ₩220,526 | ₩215,979 | ₩219,520 | -0.05% | 25.3만 |
| 2026.09.30 | ₩224,844 | ₩225,099 | ₩221,209 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩221,223 |
| -1.61% |
| 18.1만 |
| 2026.09.29 | ₩224,616 | ₩226,239 | ₩221,826 | ₩224,160 | -0.20% | 23.5만 |
|---|
| 2026.09.28 | ₩225,152 | ₩226,332 | ₩222,752 | ₩226,212 | +0.47% | 17.3만 |
|---|
| 2026.09.25 | ₩224,509 | ₩226,091 | ₩222,631 | ₩225,152 | +0.29% | 21.3만 |
|---|
| 2026.09.24 | ₩226,560 | ₩226,855 | ₩223,838 | ₩225,085 | -0.65% | 15.9만 |
|---|
| 2026.09.23 | ₩224,830 | ₩227,325 | ₩224,830 | ₩225,622 | +0.35% | 14.6만 |
|---|
| 2026.09.22 | ₩227,419 | ₩228,813 | ₩225,286 | ₩225,836 | -0.70% | 21.7만 |
|---|
| 2026.09.21 | ₩224,938 | ₩225,756 | ₩222,725 | ₩224,415 | -0.23% | 19.9만 |
|---|
| 2026.09.18 | ₩221,746 | ₩224,146 | ₩220,137 | ₩224,026 | +1.03% | 62만 |
|---|
| 2026.09.17 | ₩226,480 | ₩226,480 | ₩221,598 | ₩222,296 | -1.85% | 25만 |
|---|
| 2026.09.16 | ₩222,068 | ₩228,478 | ₩222,068 | ₩224,763 | +1.21% | 24만 |
|---|
| 2026.09.15 | ₩224,066 | ₩224,911 | ₩219,788 | ₩221,639 | -1.08% | 27.8만 |
|---|
| 2026.09.14 | ₩222,054 | ₩225,541 | ₩221,223 | ₩223,731 | +0.75% | 37.7만 |
|---|
| 2026.09.11 | ₩226,440 | ₩226,520 | ₩220,150 | ₩220,458 | -2.64% | 25.1만 |
|---|
| 2026.09.10 | ₩224,696 | ₩225,139 | ₩221,451 | ₩223,516 | -0.53% | 12.8만 |
|---|
| 2026.09.09 | ₩227,901 | ₩228,813 | ₩225,233 | ₩225,756 | -0.94% | 12.2만 |
|---|
| 2026.09.08 | ₩228,572 | ₩229,685 | ₩226,694 | ₩228,733 | +0.07% | 13.8만 |
|---|
| 2026.09.04 | ₩228,022 | ₩231,375 | ₩227,982 | ₩230,141 | +0.93% | 9만 |
|---|
| 2026.09.03 | ₩237,276 | ₩237,584 | ₩229,953 | ₩230,315 | -2.93% | 18만 |
|---|
| 2026.09.02 | ₩234,218 | ₩237,892 | ₩232,689 | ₩235,318 | +0.47% | 17.3만 |
|---|
| 2026.09.01 | ₩235,197 | ₩235,894 | ₩230,825 | ₩232,421 | -1.18% | 15.8만 |
|---|
| 2026.08.31 | ₩238,979 | ₩239,073 | ₩234,459 | ₩235,881 | -1.30% | 19.8만 |
|---|
| 2026.08.28 | ₩240,011 | ₩241,782 | ₩237,463 | ₩239,301 | -0.30% | 15.1만 |
|---|
| 2026.08.27 | ₩238,550 | ₩240,065 | ₩238,080 | ₩238,523 | -0.01% | 11.1만 |
|---|
| 2026.08.26 | ₩241,728 | ₩243,726 | ₩240,038 | ₩241,111 | -0.26% | 14만 |
|---|
| 2026.08.25 | ₩237,906 | ₩241,326 | ₩236,189 | ₩240,722 | +1.18% | 20.3만 |
|---|
| 2026.08.24 | ₩243,565 | ₩245,402 | ₩237,879 | ₩238,040 | -2.27% | 28만 |
|---|
| 2026.08.21 | ₩243,713 | ₩243,833 | ₩239,609 | ₩243,109 | -0.25% | 13.8만 |
|---|
| 2026.08.20 | ₩238,871 | ₩244,075 | ₩238,871 | ₩240,896 | +0.85% | 14만 |
|---|
| 2026.08.19 | ₩239,408 | ₩243,766 | ₩239,032 | ₩241,647 | +0.94% | 13.1만 |
|---|
| 2026.08.18 | ₩240,923 | ₩241,031 | ₩237,007 | ₩237,369 | -1.48% | 17만 |
|---|
| 2026.08.17 | ₩237,691 | ₩240,414 | ₩236,752 | ₩239,220 | +0.64% | 10.9만 |
|---|
| 2026.08.14 | ₩237,852 | ₩239,461 | ₩234,084 | ₩239,394 | +0.65% | 8.9만 |
|---|
| 2026.08.13 | ₩244,169 | ₩244,169 | ₩236,484 | ₩237,557 | -2.71% | 16.5만 |
|---|
| 2026.08.12 | ₩240,199 | ₩243,015 | ₩238,617 | ₩241,071 | +0.36% | 13.8만 |
|---|
| 2026.08.11 | ₩238,952 | ₩241,299 | ₩236,712 | ₩240,065 | +0.47% | 11.9만 |
|---|
| 2026.08.10 | ₩239,099 | ₩241,299 | ₩236,900 | ₩237,624 | -0.62% | 12.5만 |
|---|
| 2026.08.07 | ₩240,548 | ₩242,036 | ₩239,314 | ₩240,628 | +0.03% | 17.6만 |
|---|
| 2026.08.06 | ₩241,393 | ₩243,377 | ₩237,597 | ₩241,956 | +0.23% | 18.7만 |
|---|
| 2026.08.05 | ₩234,392 | ₩239,904 | ₩232,622 | ₩239,770 | +2.29% | 26.8만 |
|---|
| 2026.08.04 | ₩231,013 | ₩239,542 | ₩227,767 | ₩234,392 | +1.46% | 27만 |
|---|
| 2026.08.03 | ₩228,988 | ₩237,436 | ₩228,357 | ₩232,770 | +1.65% | 26.2만 |
|---|
| 2026.07.31 | ₩218,849 | ₩225,018 | ₩215,188 | ₩224,710 | +2.68% | 34.6만 |
|---|
| 2026.07.30 | ₩219,024 | ₩220,150 | ₩215,765 | ₩218,232 | -0.36% | 27.2만 |
|---|
| 2026.07.29 | ₩221,116 | ₩221,840 | ₩219,198 | ₩219,547 | -0.71% | 15.8만 |
|---|
| 2026.07.28 | ₩224,213 | ₩227,405 | ₩222,188 | ₩222,336 | -0.84% | 31.8만 |
|---|
| 2026.07.27 | ₩219,480 | ₩221,853 | ₩218,125 | ₩220,995 | +0.69% | 13.9만 |
|---|
| 2026.07.24 | ₩216,690 | ₩219,560 | ₩216,516 | ₩218,340 | +0.76% | 13만 |
|---|
| 2026.07.23 | ₩215,470 | ₩217,602 | ₩214,451 | ₩215,912 | +0.21% | 14.6만 |
|---|
| 2026.07.22 | ₩216,408 | ₩217,642 | ₩215,202 | ₩217,387 | +0.45% | 15.3만 |
|---|
| 2026.07.21 | ₩217,830 | ₩218,983 | ₩215,590 | ₩216,073 | -0.81% | 19.8만 |
|---|
| 2026.07.20 | ₩219,761 | ₩221,813 | ₩216,274 | ₩218,554 | -0.55% | 14.9만 |
|---|
| 2026.07.17 | ₩223,087 | ₩226,520 | ₩218,393 | ₩219,064 | -1.80% | 17.1만 |
|---|
| 2026.07.16 | ₩218,809 | ₩223,436 | ₩218,098 | ₩222,926 | +1.88% | 23만 |
|---|
| 2026.07.15 | ₩216,784 | ₩218,970 | ₩213,995 | ₩218,192 | +0.65% | 17.1만 |
|---|
| 2026.07.14 | ₩219,359 | ₩220,029 | ₩215,000 | ₩215,725 | -1.66% | 17.3만 |
|---|
| 2026.07.13 | ₩218,501 | ₩219,828 | ₩213,686 | ₩216,502 | -0.91% | 25.1만 |
|---|
| 2026.07.10 | ₩220,190 | ₩221,893 | ₩217,133 | ₩217,454 | -1.24% | 24.9만 |
|---|
| 2026.07.09 | ₩222,416 | ₩222,416 | ₩217,267 | ₩219,305 | -1.40% | 25.6만 |
|---|
| 2026.07.08 | ₩225,488 | ₩226,292 | ₩222,618 | ₩222,631 | -1.27% | 28.6만 |
|---|
| 2026.07.07 | ₩225,340 | ₩225,984 | ₩221,277 | ₩225,447 | +0.05% | 27.9만 |
|---|
| 2026.07.06 | ₩223,811 | ₩226,373 | ₩221,223 | ₩223,972 | +0.07% | 34.1만 |
|---|
| 2026.07.02 | ₩227,526 | ₩228,438 | ₩224,026 | ₩226,373 | -0.51% | 19.6만 |
|---|
| 2026.07.01 | ₩227,365 | ₩229,149 | ₩225,756 | ₩226,493 | -0.38% | 21.8만 |
|---|
| 2026.06.30 | ₩225,783 | ₩230,476 | ₩225,327 | ₩226,574 | +0.35% | 49.1만 |
|---|
| 2026.06.29 | ₩227,445 | ₩230,476 | ₩224,951 | ₩226,922 | -0.23% | 26.4만 |
|---|
| 2026.06.26 | ₩226,949 | ₩233,467 | ₩225,112 | ₩229,618 | +1.18% | 76.2만 |
|---|
| 2026.06.25 | ₩226,681 | ₩229,605 | ₩221,907 | ₩226,949 | +0.12% | 18.7만 |
|---|
| 2026.06.24 | ₩222,993 | ₩228,733 | ₩221,867 | ₩227,016 | +1.80% | 20.7만 |
|---|
| 2026.06.23 | ₩221,907 | ₩225,863 | ₩221,907 | ₩222,671 | +0.34% | 18.3만 |
|---|
| 2026.06.22 | ₩221,706 | ₩224,093 | ₩221,075 | ₩222,041 | +0.15% | 18.7만 |
|---|
| 2026.06.18 | ₩220,941 | ₩223,328 | ₩220,566 | ₩222,510 | +0.71% | 51.1만 |
|---|
| 2026.06.17 | ₩219,520 | ₩221,370 | ₩217,374 | ₩220,445 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩220,995 | ₩221,880 | ₩218,863 | ₩220,163 | -0.38% | 26.8만 |
|---|
| 2026.06.15 | ₩220,874 | ₩222,229 | ₩218,675 | ₩219,506 | -0.62% | 20.9만 |
|---|
| 2026.06.12 | ₩222,256 | ₩225,273 | ₩220,351 | ₩221,330 | -0.42% | 15.4만 |
|---|
| 2026.06.11 | ₩217,924 | ₩222,524 | ₩217,924 | ₩221,733 | +1.75% | 16.5만 |
|---|
| 2026.06.10 | ₩218,702 | ₩219,493 | ₩215,604 | ₩216,784 | -0.88% | 18.5만 |
|---|
| 2026.06.09 | ₩214,437 | ₩218,138 | ₩214,437 | ₩217,682 | +1.51% | 21.2만 |
|---|
| 2026.06.08 | ₩213,391 | ₩215,202 | ₩211,902 | ₩212,814 | -0.27% | 12.4만 |
|---|
| 2026.06.05 | ₩213,029 | ₩216,060 | ₩211,245 | ₩214,451 | +0.67% | 28.4만 |
|---|
| 2026.06.04 | ₩213,230 | ₩214,169 | ₩209,033 | ₩211,916 | -0.62% | 17.3만 |
|---|
| 2026.06.03 | ₩210,468 | ₩212,332 | ₩209,368 | ₩210,038 | -0.20% | 49.4만 |
|---|
| 2026.06.02 | ₩210,655 | ₩214,249 | ₩209,837 | ₩210,964 | +0.15% | 21만 |
|---|
| 2026.06.01 | ₩210,146 | ₩212,211 | ₩205,063 | ₩209,609 | -0.26% | 23.6만 |
|---|
| 2026.05.29 | ₩213,981 | ₩213,981 | ₩209,690 | ₩210,186 | -1.77% | 26만 |
|---|
| 2026.05.28 | ₩215,362 | ₩216,020 | ₩212,975 | ₩214,920 | -0.21% | 11.8만 |
|---|
| 2026.05.27 | ₩216,194 | ₩219,761 | ₩215,067 | ₩215,805 | -0.18% | 13.9만 |
|---|
| 2026.05.26 | ₩217,334 | ₩218,997 | ₩215,765 | ₩216,583 | -0.35% | 19만 |
|---|
| 2026.05.22 | ₩216,717 | ₩218,071 | ₩216,529 | ₩216,918 | +0.09% | 12.9만 |
|---|
| 2026.05.21 | ₩214,303 | ₩216,972 | ₩210,065 | ₩216,918 | +1.22% | 16.2만 |
|---|
| 2026.05.20 | ₩213,244 | ₩216,422 | ₩211,500 | ₩216,180 | +1.38% | 17.3만 |
|---|
| 2026.05.19 | ₩213,418 | ₩215,711 | ₩210,856 | ₩213,512 | +0.04% | 14.4만 |
|---|
| 2026.05.18 | ₩213,512 | ₩217,052 | ₩212,707 | ₩213,860 | +0.16% | 14.2만 |
|---|
| 2026.05.15 | ₩215,912 | ₩216,261 | ₩213,257 | ₩213,257 | -1.23% | 12.3만 |
|---|
| 2026.05.14 | ₩216,033 | ₩219,359 | ₩215,202 | ₩216,033 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩213,163 | ₩216,288 | ₩210,883 | ₩215,443 | +1.07% | 15.8만 |
|---|
| 2026.05.12 | ₩214,169 | ₩215,295 | ₩211,272 | ₩213,860 | -0.14% | 17.7만 |
|---|
| 2026.05.11 | ₩216,583 | ₩216,583 | ₩211,688 | ₩213,136 | -1.59% | 16.1만 |
|---|
| 2026.05.08 | ₩214,236 | ₩216,341 | ₩213,230 | ₩215,872 | +0.76% | 9.7만 |
|---|
| 2026.05.07 | ₩217,428 | ₩218,983 | ₩213,887 | ₩213,901 | -1.62% | 17.4만 |
|---|
| 2026.05.06 | ₩218,420 | ₩219,694 | ₩214,692 | ₩216,422 | -0.91% | 17.2만 |
|---|
| 2026.05.05 | ₩217,387 | ₩219,050 | ₩214,585 | ₩216,087 | -0.60% | 16.7만 |
|---|
| 2026.05.04 | ₩216,274 | ₩221,733 | ₩214,987 | ₩217,387 | +0.51% | 33.1만 |
|---|
| 2026.05.01 | ₩217,924 | ₩219,439 | ₩211,607 | ₩216,610 | -0.60% | 24.8만 |
|---|
| 2026.04.30 | ₩232,448 | ₩236,270 | ₩214,115 | ₩216,744 | -6.76% | 34.8만 |
|---|
| 2026.04.29 | ₩235,787 | ₩236,364 | ₩232,314 | ₩232,448 | -1.42% | 19.8만 |
|---|
| 2026.04.28 | ₩235,465 | ₩237,906 | ₩234,419 | ₩237,745 | +0.97% | 20.7만 |
|---|
| 2026.04.27 | ₩233,480 | ₩236,015 | ₩231,616 | ₩234,848 | +0.59% | 34.1만 |
|---|
| 2026.04.24 | ₩236,417 | ₩236,712 | ₩230,087 | ₩233,051 | -1.42% | 39.9만 |
|---|
| 2026.04.23 | ₩235,277 | ₩237,544 | ₩233,480 | ₩236,739 | +0.62% | 23.2만 |
|---|
| 2026.04.22 | ₩236,484 | ₩238,027 | ₩234,835 | ₩234,915 | -0.66% | 12.6만 |
|---|
| 2026.04.21 | ₩237,276 | ₩238,643 | ₩233,252 | ₩235,599 | -0.71% | 25.8만 |
|---|
| 2026.04.20 | ₩237,168 | ₩239,649 | ₩234,848 | ₩238,067 | +0.38% | 20.8만 |
|---|
| 2026.04.17 | ₩235,197 | ₩239,515 | ₩232,153 | ₩238,255 | +1.30% | 22.8만 |
|---|
| 2026.04.16 | ₩233,695 | ₩237,235 | ₩233,695 | ₩233,950 | +0.11% | 28.4만 |
|---|
| 2026.04.15 | ₩234,540 | ₩236,726 | ₩231,871 | ₩234,017 | -0.22% | 21.4만 |
|---|
| 2026.04.14 | ₩236,095 | ₩236,095 | ₩232,689 | ₩235,452 | -0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩234,593 | ₩237,208 | ₩232,153 | ₩236,712 | +0.90% | 17.6만 |
|---|
| 2026.04.10 | ₩233,842 | ₩234,634 | ₩232,246 | ₩234,593 | +0.32% | 12.7만 |
|---|
| 2026.04.09 | ₩231,911 | ₩237,450 | ₩230,798 | ₩234,781 | +1.24% | 26.2만 |
|---|
| 2026.04.08 | ₩231,777 | ₩234,406 | ₩229,926 | ₩233,413 | +0.71% | 17.9만 |
|---|
| 2026.04.07 | ₩227,419 | ₩229,497 | ₩226,453 | ₩228,009 | +0.26% | 13.7만 |
|---|
| 2026.04.06 | ₩227,486 | ₩228,612 | ₩226,306 | ₩227,419 | -0.03% | 13만 |
|---|
| 2026.04.02 | ₩228,639 | ₩229,672 | ₩225,715 | ₩228,545 | -0.04% | 17.6만 |
|---|
| 2026.04.01 | ₩228,679 | ₩232,327 | ₩226,909 | ₩230,503 | +0.80% | 17.6만 |
|---|
| 2026.03.31 | ₩229,739 | ₩230,865 | ₩224,160 | ₩227,285 | -1.07% | 22.2만 |
|---|
| 2026.03.30 | ₩226,507 | ₩230,020 | ₩223,690 | ₩228,572 | +0.91% | 37.4만 |
|---|
| 2026.03.27 | ₩221,558 | ₩224,737 | ₩221,169 | ₩223,892 | +1.05% | 24만 |
|---|
| 2026.03.26 | ₩223,127 | ₩224,763 | ₩221,558 | ₩223,141 | +0.01% | 14.8만 |
|---|
| 2026.03.25 | ₩224,737 | ₩225,192 | ₩215,067 | ₩223,905 | -0.37% | 11.8만 |
|---|
| 2026.03.24 | ₩217,696 | ₩223,530 | ₩216,864 | ₩222,510 | +2.21% | 18만 |
|---|
| 2026.03.23 | ₩222,041 | ₩223,114 | ₩219,117 | ₩220,324 | -0.77% | 20.8만 |
|---|
| 2026.03.20 | ₩220,566 | ₩220,673 | ₩214,853 | ₩217,267 | -1.50% | 51.3만 |
|---|
| 2026.03.19 | ₩217,240 | ₩222,001 | ₩215,939 | ₩220,324 | +1.42% | 21.4만 |
|---|
| 2026.03.18 | ₩222,765 | ₩223,758 | ₩218,246 | ₩218,433 | -1.94% | 20.3만 |
|---|
| 2026.03.17 | ₩226,292 | ₩227,982 | ₩223,516 | ₩224,133 | -0.95% | 24.8만 |
|---|
| 2026.03.16 | ₩229,403 | ₩229,403 | ₩225,206 | ₩225,783 | -1.58% | 19.2만 |
|---|
| 2026.03.13 | ₩230,436 | ₩232,032 | ₩224,804 | ₩226,681 | -1.63% | 15만 |
|---|
| 2026.03.12 | ₩227,633 | ₩231,348 | ₩225,836 | ₩228,478 | +0.37% | 13.9만 |
|---|
| 2026.03.11 | ₩228,518 | ₩230,503 | ₩227,405 | ₩229,202 | +0.30% | 13만 |
|---|
| 2026.03.10 | ₩230,745 | ₩234,634 | ₩228,062 | ₩230,369 | -0.16% | 18.8만 |
|---|
| 2026.03.09 | ₩233,185 | ₩233,722 | ₩228,022 | ₩231,536 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩232,555 | ₩237,168 | ₩227,995 | ₩235,063 | +1.08% | 13만 |
|---|
| 2026.03.05 | ₩242,305 | ₩244,075 | ₩233,883 | ₩235,626 | -2.76% | 10만 |
|---|
| 2026.03.04 | ₩243,270 | ₩246,100 | ₩240,065 | ₩244,960 | +0.69% | 14.5만 |
|---|
| 2026.03.03 | ₩240,507 | ₩243,686 | ₩235,639 | ₩243,243 | +1.14% | 17.1만 |
|---|
| 2026.03.02 | ₩242,841 | ₩246,623 | ₩239,676 | ₩245,764 | +1.20% | 28.2만 |
|---|
| 2026.02.27 | ₩241,178 | ₩244,745 | ₩237,490 | ₩243,310 | +0.88% | 23.2만 |
|---|
| 2026.02.26 | ₩240,655 | ₩243,203 | ₩237,866 | ₩241,782 | +0.47% | 14만 |
|---|
| 2026.02.25 | ₩240,655 | ₩241,218 | ₩237,624 | ₩240,883 | +0.09% | 11.9만 |
|---|
| 2026.02.24 | ₩234,687 | ₩240,199 | ₩232,005 | ₩239,461 | +2.03% | 19.8만 |
|---|
| 2026.02.23 | ₩231,764 | ₩239,394 | ₩229,994 | ₩235,599 | +1.65% | 23.3만 |
|---|
| 2026.02.20 | ₩234,057 | ₩234,687 | ₩224,213 | ₩229,725 | -1.85% | 19.2만 |
|---|
| 2026.02.19 | ₩236,377 | ₩240,883 | ₩232,273 | ₩234,687 | -0.71% | 14.8만 |
|---|
| 2026.02.18 | ₩240,789 | ₩242,613 | ₩236,511 | ₩238,040 | -1.14% | 15.2만 |
|---|
| 2026.02.17 | ₩241,486 | ₩245,429 | ₩239,837 | ₩240,722 | -0.32% | 24.2만 |
|---|
| 2026.02.13 | ₩237,504 | ₩242,962 | ₩236,900 | ₩242,479 | +2.09% | 22.5만 |
|---|
| 2026.02.12 | ₩239,461 | ₩244,638 | ₩237,450 | ₩238,027 | -0.60% | 14.2만 |
|---|
| 2026.02.11 | ₩234,272 | ₩240,320 | ₩232,314 | ₩239,622 | +2.28% | 19.6만 |
|---|
| 2026.02.10 | ₩230,342 | ₩235,318 | ₩227,620 | ₩234,137 | +1.65% | 16.9만 |
|---|
| 2026.02.09 | ₩231,469 | ₩233,360 | ₩229,417 | ₩231,053 | -0.18% | 20.3만 |
|---|
| 2026.02.06 | ₩234,660 | ₩236,766 | ₩232,179 | ₩232,220 | -1.04% | 17.8만 |
|---|
| 2026.02.05 | ₩233,708 | ₩235,908 | ₩230,919 | ₩232,971 | -0.32% | 16.2만 |
|---|
| 2026.02.04 | ₩230,382 | ₩236,498 | ₩230,382 | ₩233,360 | +1.29% | 11만 |
|---|
| 2026.02.03 | ₩228,666 | ₩230,919 | ₩226,507 | ₩229,055 | +0.17% | 17.5만 |
|---|
| 2026.02.02 | ₩228,947 | ₩231,281 | ₩226,453 | ₩229,792 | +0.37% | 13만 |
|---|
| 2026.01.30 | ₩228,317 | ₩228,880 | ₩225,032 | ₩228,210 | -0.05% | 17.9만 |
|---|
| 2026.01.29 | ₩226,212 | ₩229,766 | ₩225,072 | ₩229,001 | +1.23% | 17.6만 |
|---|
| 2026.01.28 | ₩223,610 | ₩226,158 | ₩221,639 | ₩225,488 | +0.84% | 15.3만 |
|---|
| 2026.01.27 | ₩222,779 | ₩223,878 | ₩221,397 | ₩222,752 | -0.01% | 8.8만 |
|---|
| 2026.01.26 | ₩224,696 | ₩226,507 | ₩223,261 | ₩223,489 | -0.54% | 10.2만 |
|---|
| 2026.01.23 | ₩224,763 | ₩225,715 | ₩221,129 | ₩224,683 | -0.04% | 12.7만 |
|---|
| 2026.01.22 | ₩226,641 | ₩229,994 | ₩225,434 | ₩225,434 | -0.53% | 23.5만 |
|---|
| 2026.01.21 | ₩221,250 | ₩226,614 | ₩220,700 | ₩226,574 | +2.41% | 20.2만 |
|---|
| 2026.01.20 | ₩224,696 | ₩225,032 | ₩219,332 | ₩219,412 | -2.35% | 17.7만 |
|---|
| 2026.01.16 | ₩222,618 | ₩226,480 | ₩221,652 | ₩226,292 | +1.65% | 21만 |
|---|
| 2026.01.15 | ₩215,403 | ₩222,819 | ₩215,403 | ₩222,631 | +3.36% | 20만 |
|---|
| 2026.01.14 | ₩213,378 | ₩215,376 | ₩211,688 | ₩214,571 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩213,686 | ₩215,470 | ₩212,023 | ₩213,270 | -0.19% | 10.9만 |
|---|
| 2026.01.12 | ₩213,874 | ₩216,690 | ₩213,123 | ₩213,512 | -0.17% | 14.2만 |
|---|
| 2026.01.09 | ₩214,920 | ₩217,924 | ₩212,989 | ₩214,933 | +0.01% | 11.6만 |
|---|
| 2026.01.08 | ₩206,672 | ₩215,885 | ₩206,552 | ₩215,389 | +4.22% | 24.4만 |
|---|
| 2026.01.07 | ₩210,508 | ₩210,548 | ₩205,774 | ₩207,450 | -1.45% | 14.1만 |
|---|
| 2026.01.06 | ₩208,510 | ₩210,548 | ₩207,973 | ₩209,234 | +0.35% | 13.2만 |
|---|
| 2026.01.05 | ₩205,613 | ₩211,581 | ₩205,613 | ₩209,341 | +1.81% | 13.9만 |
|---|
| 2026.01.02 | ₩205,666 | ₩207,893 | ₩204,620 | ₩206,552 | +0.43% | 12.3만 |
|---|
| 2025.12.31 | ₩207,128 | ₩207,544 | ₩205,264 | ₩205,666 | -0.71% | 16.2만 |
|---|
| 2025.12.30 | ₩210,119 | ₩210,387 | ₩207,222 | ₩207,276 | -1.35% | 9.3만 |
|---|
| 2025.12.29 | ₩211,701 | ₩212,680 | ₩208,966 | ₩210,119 | -0.75% | 15.7만 |
|---|
| 2025.12.26 | ₩211,098 | ₩211,755 | ₩208,805 | ₩211,165 | +0.03% | 8.6만 |
|---|
| 2025.12.24 | ₩210,052 | ₩213,190 | ₩208,697 | ₩210,575 | +0.25% | 14.2만 |
|---|
| 2025.12.23 | ₩209,314 | ₩211,929 | ₩208,979 | ₩210,052 | +0.35% | 13만 |
|---|
| 2025.12.22 | ₩209,194 | ₩212,707 | ₩209,194 | ₩210,548 | +0.65% | 15만 |
|---|
| 2025.12.19 | ₩211,326 | ₩212,506 | ₩208,483 | ₩209,609 | -0.81% | 50.6만 |
|---|
| 2025.12.18 | ₩214,263 | ₩216,221 | ₩209,770 | ₩212,855 | -0.66% | 18.9만 |
|---|
| 2025.12.17 | ₩209,797 | ₩215,081 | ₩208,040 | ₩214,075 | +2.04% | 21.1만 |
|---|
| 2025.12.16 | ₩213,109 | ₩214,249 | ₩209,368 | ₩210,696 | -1.13% | 35만 |
|---|
| 2025.12.15 | ₩210,240 | ₩213,351 | ₩209,609 | ₩212,841 | +1.24% | 70.3만 |
|---|
| 2025.12.12 | ₩210,655 | ₩213,632 | ₩208,496 | ₩209,180 | -0.70% | 17.7만 |
|---|
| 2025.12.11 | ₩204,567 | ₩213,056 | ₩204,325 | ₩210,655 | +2.98% | 17.5만 |
|---|
| 2025.12.10 | ₩198,612 | ₩204,258 | ₩198,612 | ₩202,367 | +1.89% | 24.3만 |
|---|
| 2025.12.09 | ₩198,143 | ₩202,756 | ₩197,379 | ₩197,727 | -0.21% | 19.7만 |
|---|
| 2025.12.08 | ₩201,697 | ₩204,969 | ₩197,392 | ₩197,620 | -2.02% | 20.7만 |
|---|
| 2025.12.05 | ₩205,184 | ₩208,080 | ₩201,697 | ₩201,831 | -1.63% | 18만 |
|---|
| 2025.12.04 | ₩206,042 | ₩209,784 | ₩204,366 | ₩205,653 | -0.19% | 15.6만 |
|---|
| 2025.12.03 | ₩207,008 | ₩210,494 | ₩205,868 | ₩206,592 | -0.20% | 22.3만 |
|---|
| 2025.12.02 | ₩208,858 | ₩208,925 | ₩206,471 | ₩206,659 | -1.05% | 12만 |
|---|
| 2025.12.01 | ₩208,134 | ₩209,904 | ₩207,209 | ₩208,711 | +0.28% | 14.8만 |
|---|
| 2025.11.28 | ₩209,073 | ₩209,784 | ₩208,925 | ₩209,489 | +0.20% | 6.1만 |
|---|
| 2025.11.26 | ₩209,059 | ₩212,801 | ₩209,059 | ₩209,904 | +0.40% | 24.1만 |
|---|
| 2025.11.25 | ₩207,249 | ₩212,801 | ₩207,249 | ₩210,240 | +1.44% | 19.8만 |
|---|
| 2025.11.24 | ₩209,046 | ₩209,381 | ₩205,626 | ₩206,069 | -1.42% | 18.9만 |
|---|
| 2025.11.21 | ₩204,916 | ₩211,956 | ₩204,486 | ₩208,483 | +1.74% | 28.8만 |
|---|
| 2025.11.20 | ₩205,801 | ₩206,592 | ₩203,802 | ₩204,808 | -0.48% | 11만 |
|---|
| 2025.11.19 | ₩206,458 | ₩207,544 | ₩203,829 | ₩204,285 | -1.05% | 9.4만 |
|---|
| 2025.11.18 | ₩209,033 | ₩209,475 | ₩205,345 | ₩206,471 | -1.23% | 10.4만 |
|---|
| 2025.11.17 | ₩210,991 | ₩211,353 | ₩206,002 | ₩208,577 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩209,059 | ₩211,111 | ₩208,590 | ₩210,213 | +0.55% | 13.8만 |
|---|
| 2025.11.13 | ₩211,473 | ₩211,929 | ₩209,435 | ₩210,535 | -0.44% | 14.7만 |
|---|
| 2025.11.12 | ₩209,489 | ₩212,600 | ₩209,100 | ₩210,830 | +0.64% | 20만 |
|---|
| 2025.11.11 | ₩207,115 | ₩211,084 | ₩207,115 | ₩209,354 | +1.08% | 9.6만 |
|---|
| 2025.11.10 | ₩204,366 | ₩208,805 | ₩203,387 | ₩208,174 | +1.86% | 12.1만 |
|---|
| 2025.11.07 | ₩204,299 | ₩207,611 | ₩203,481 | ₩204,594 | +0.14% | 16.4만 |
|---|
| 2025.11.06 | ₩204,165 | ₩205,586 | ₩201,670 | ₩204,151 | -0.01% | 12.4만 |
|---|
| 2025.11.05 | ₩204,097 | ₩206,605 | ₩203,172 | ₩204,795 | +0.34% | 17.8만 |
|---|
| 2025.11.04 | ₩204,392 | ₩205,452 | ₩201,469 | ₩203,789 | -0.30% | 15.6만 |
|---|
| 2025.11.03 | ₩204,835 | ₩204,835 | ₩202,542 | ₩204,540 | -0.14% | 18만 |
|---|
| 2025.10.31 | ₩206,270 | ₩207,718 | ₩204,339 | ₩205,707 | -0.27% | 20.3만 |
|---|
| 2025.10.30 | ₩205,948 | ₩209,582 | ₩203,641 | ₩206,485 | +0.26% | 28.9만 |
|---|
| 2025.10.29 | ₩206,498 | ₩208,054 | ₩203,735 | ₩206,109 | -0.19% | 19.9만 |
|---|
| 2025.10.28 | ₩206,176 | ₩209,314 | ₩204,647 | ₩208,067 | +0.92% | 16.3만 |
|---|
| 2025.10.27 | ₩209,019 | ₩209,743 | ₩205,599 | ₩207,209 | -0.87% | 13.9만 |
|---|
| 2025.10.24 | ₩210,696 | ₩211,044 | ₩208,751 | ₩210,119 | -0.27% | 13.6만 |
|---|
| 2025.10.23 | ₩211,138 | ₩213,029 | ₩208,590 | ₩210,253 | -0.42% | 16.5만 |
|---|
| 2025.10.22 | ₩211,661 | ₩212,989 | ₩207,946 | ₩210,575 | -0.51% | 20.6만 |
|---|
| 2025.10.21 | ₩202,810 | ₩212,439 | ₩196,078 | ₩210,400 | +3.74% | 31.4만 |
|---|
| 2025.10.20 | ₩197,929 | ₩202,528 | ₩196,480 | ₩202,193 | +2.15% | 29.3만 |
|---|
| 2025.10.17 | ₩196,105 | ₩198,948 | ₩194,442 | ₩197,929 | +0.93% | 20.5만 |
|---|
| 2025.10.16 | ₩192,323 | ₩196,212 | ₩191,545 | ₩195,233 | +1.51% | 16.5만 |
|---|
| 2025.10.15 | ₩190,432 | ₩193,127 | ₩190,432 | ₩192,618 | +1.15% | 13.9만 |
|---|
| 2025.10.14 | ₩190,834 | ₩192,229 | ₩188,689 | ₩190,874 | +0.02% | 17.4만 |
|---|
| 2025.10.13 | ₩194,737 | ₩194,737 | ₩191,880 | ₩191,921 | -1.45% | 14.5만 |
|---|
| 2025.10.10 | ₩188,420 | ₩195,541 | ₩188,219 | ₩193,972 | +2.95% | 24.2만 |
|---|