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 | ₩227,323 | ₩229,415 | ₩224,735 | ₩225,084 | -0.99% | 33.5만 |
| 2026.10.08 | ₩223,501 | ₩227,498 | ₩220,698 | ₩226,156 | +1.19% | 21.1만 |
| 2026.10.07 | ₩220,108 | ₩224,681 | ₩220,108 | ₩223,179 | +1.40% | 48만 |
| 2026.10.06 | ₩224,212 | ₩225,191 | ₩220,738 | ₩221,677 | -1.13% | 16.6만 |
| 2026.10.05 | ₩222,669 | ₩224,936 | ₩221,194 | ₩222,683 | +0.01% | 27.2만 |
| 2026.10.02 | ₩221,462 | ₩224,212 | ₩219,746 | ₩223,380 | +0.87% | 19.7만 |
| 2026.10.01 | ₩219,639 | ₩220,537 | ₩215,991 | ₩219,531 | -0.05% | 25.3만 |
| 2026.09.30 | ₩224,856 | ₩225,110 | ₩221,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩221,234 |
| -1.61% |
| 18.1만 |
| 2026.09.29 | ₩224,628 | ₩226,250 | ₩221,838 | ₩224,172 | -0.20% | 23.5만 |
|---|
| 2026.09.28 | ₩225,164 | ₩226,344 | ₩222,763 | ₩226,223 | +0.47% | 17.3만 |
|---|
| 2026.09.25 | ₩224,520 | ₩226,103 | ₩222,643 | ₩225,164 | +0.29% | 21.3만 |
|---|
| 2026.09.24 | ₩226,572 | ₩226,867 | ₩223,850 | ₩225,097 | -0.65% | 15.9만 |
|---|
| 2026.09.23 | ₩224,842 | ₩227,337 | ₩224,842 | ₩225,633 | +0.35% | 14.6만 |
|---|
| 2026.09.22 | ₩227,431 | ₩228,825 | ₩225,298 | ₩225,848 | -0.70% | 21.7만 |
|---|
| 2026.09.21 | ₩224,949 | ₩225,768 | ₩222,737 | ₩224,426 | -0.23% | 19.9만 |
|---|
| 2026.09.18 | ₩221,758 | ₩224,158 | ₩220,148 | ₩224,037 | +1.03% | 62만 |
|---|
| 2026.09.17 | ₩226,492 | ₩226,492 | ₩221,610 | ₩222,307 | -1.85% | 25만 |
|---|
| 2026.09.16 | ₩222,079 | ₩228,490 | ₩222,079 | ₩224,775 | +1.21% | 24만 |
|---|
| 2026.09.15 | ₩224,078 | ₩224,923 | ₩219,799 | ₩221,650 | -1.08% | 27.8만 |
|---|
| 2026.09.14 | ₩222,066 | ₩225,553 | ₩221,234 | ₩223,742 | +0.75% | 37.7만 |
|---|
| 2026.09.11 | ₩226,451 | ₩226,532 | ₩220,162 | ₩220,470 | -2.64% | 25.1만 |
|---|
| 2026.09.10 | ₩224,708 | ₩225,151 | ₩221,462 | ₩223,528 | -0.53% | 12.8만 |
|---|
| 2026.09.09 | ₩227,913 | ₩228,825 | ₩225,244 | ₩225,768 | -0.94% | 12.2만 |
|---|
| 2026.09.08 | ₩228,584 | ₩229,697 | ₩226,706 | ₩228,745 | +0.07% | 13.8만 |
|---|
| 2026.09.04 | ₩228,034 | ₩231,387 | ₩227,994 | ₩230,153 | +0.93% | 9만 |
|---|
| 2026.09.03 | ₩237,288 | ₩237,596 | ₩229,965 | ₩230,327 | -2.93% | 18만 |
|---|
| 2026.09.02 | ₩234,230 | ₩237,905 | ₩232,701 | ₩235,330 | +0.47% | 17.3만 |
|---|
| 2026.09.01 | ₩235,209 | ₩235,907 | ₩230,837 | ₩232,433 | -1.18% | 15.8만 |
|---|
| 2026.08.31 | ₩238,991 | ₩239,085 | ₩234,472 | ₩235,893 | -1.30% | 19.8만 |
|---|
| 2026.08.28 | ₩240,024 | ₩241,794 | ₩237,476 | ₩239,313 | -0.30% | 15.1만 |
|---|
| 2026.08.27 | ₩238,562 | ₩240,077 | ₩238,093 | ₩238,535 | -0.01% | 11.1만 |
|---|
| 2026.08.26 | ₩241,740 | ₩243,739 | ₩240,051 | ₩241,124 | -0.26% | 14만 |
|---|
| 2026.08.25 | ₩237,918 | ₩241,338 | ₩236,202 | ₩240,735 | +1.18% | 20.3만 |
|---|
| 2026.08.24 | ₩243,578 | ₩245,415 | ₩237,891 | ₩238,052 | -2.27% | 28만 |
|---|
| 2026.08.21 | ₩243,725 | ₩243,846 | ₩239,621 | ₩243,122 | -0.25% | 13.8만 |
|---|
| 2026.08.20 | ₩238,884 | ₩244,087 | ₩238,884 | ₩240,909 | +0.85% | 14만 |
|---|
| 2026.08.19 | ₩239,420 | ₩243,779 | ₩239,045 | ₩241,660 | +0.94% | 13.1만 |
|---|
| 2026.08.18 | ₩240,936 | ₩241,043 | ₩237,020 | ₩237,382 | -1.48% | 17만 |
|---|
| 2026.08.17 | ₩237,704 | ₩240,426 | ₩236,765 | ₩239,233 | +0.64% | 10.9만 |
|---|
| 2026.08.14 | ₩237,865 | ₩239,474 | ₩234,096 | ₩239,407 | +0.65% | 8.9만 |
|---|
| 2026.08.13 | ₩244,181 | ₩244,181 | ₩236,497 | ₩237,570 | -2.71% | 16.5만 |
|---|
| 2026.08.12 | ₩240,212 | ₩243,028 | ₩238,629 | ₩241,083 | +0.36% | 13.8만 |
|---|
| 2026.08.11 | ₩238,964 | ₩241,311 | ₩236,725 | ₩240,077 | +0.47% | 11.9만 |
|---|
| 2026.08.10 | ₩239,112 | ₩241,311 | ₩236,912 | ₩237,637 | -0.62% | 12.5만 |
|---|
| 2026.08.07 | ₩240,560 | ₩242,049 | ₩239,326 | ₩240,641 | +0.03% | 17.6만 |
|---|
| 2026.08.06 | ₩241,405 | ₩243,390 | ₩237,610 | ₩241,968 | +0.23% | 18.7만 |
|---|
| 2026.08.05 | ₩234,404 | ₩239,917 | ₩232,634 | ₩239,782 | +2.29% | 26.8만 |
|---|
| 2026.08.04 | ₩231,025 | ₩239,554 | ₩227,779 | ₩234,404 | +1.46% | 27만 |
|---|
| 2026.08.03 | ₩229,000 | ₩237,449 | ₩228,369 | ₩232,782 | +1.65% | 26.2만 |
|---|
| 2026.07.31 | ₩218,861 | ₩225,030 | ₩215,199 | ₩224,721 | +2.68% | 34.6만 |
|---|
| 2026.07.30 | ₩219,035 | ₩220,162 | ₩215,776 | ₩218,244 | -0.36% | 27.2만 |
|---|
| 2026.07.29 | ₩221,127 | ₩221,851 | ₩219,209 | ₩219,558 | -0.71% | 15.8만 |
|---|
| 2026.07.28 | ₩224,225 | ₩227,417 | ₩222,200 | ₩222,348 | -0.84% | 31.8만 |
|---|
| 2026.07.27 | ₩219,491 | ₩221,865 | ₩218,136 | ₩221,006 | +0.69% | 13.9만 |
|---|
| 2026.07.24 | ₩216,701 | ₩219,571 | ₩216,527 | ₩218,351 | +0.76% | 13만 |
|---|
| 2026.07.23 | ₩215,481 | ₩217,613 | ₩214,462 | ₩215,924 | +0.21% | 14.6만 |
|---|
| 2026.07.22 | ₩216,420 | ₩217,654 | ₩215,213 | ₩217,399 | +0.45% | 15.3만 |
|---|
| 2026.07.21 | ₩217,841 | ₩218,995 | ₩215,602 | ₩216,084 | -0.81% | 19.8만 |
|---|
| 2026.07.20 | ₩219,773 | ₩221,825 | ₩216,286 | ₩218,566 | -0.55% | 14.9만 |
|---|
| 2026.07.17 | ₩223,099 | ₩226,532 | ₩218,405 | ₩219,075 | -1.80% | 17.1만 |
|---|
| 2026.07.16 | ₩218,820 | ₩223,447 | ₩218,110 | ₩222,938 | +1.88% | 23만 |
|---|
| 2026.07.15 | ₩216,795 | ₩218,981 | ₩214,006 | ₩218,203 | +0.65% | 17.1만 |
|---|
| 2026.07.14 | ₩219,370 | ₩220,041 | ₩215,012 | ₩215,736 | -1.66% | 17.3만 |
|---|
| 2026.07.13 | ₩218,512 | ₩219,840 | ₩213,697 | ₩216,514 | -0.91% | 25.1만 |
|---|
| 2026.07.10 | ₩220,202 | ₩221,905 | ₩217,144 | ₩217,466 | -1.24% | 24.9만 |
|---|
| 2026.07.09 | ₩222,428 | ₩222,428 | ₩217,278 | ₩219,317 | -1.40% | 25.6만 |
|---|
| 2026.07.08 | ₩225,499 | ₩226,304 | ₩222,629 | ₩222,643 | -1.27% | 28.6만 |
|---|
| 2026.07.07 | ₩225,352 | ₩225,995 | ₩221,288 | ₩225,459 | +0.05% | 27.9만 |
|---|
| 2026.07.06 | ₩223,823 | ₩226,384 | ₩221,234 | ₩223,984 | +0.07% | 34.1만 |
|---|
| 2026.07.02 | ₩227,538 | ₩228,450 | ₩224,037 | ₩226,384 | -0.51% | 19.6만 |
|---|
| 2026.07.01 | ₩227,377 | ₩229,161 | ₩225,768 | ₩226,505 | -0.38% | 21.8만 |
|---|
| 2026.06.30 | ₩225,794 | ₩230,488 | ₩225,338 | ₩226,586 | +0.35% | 49.1만 |
|---|
| 2026.06.29 | ₩227,457 | ₩230,488 | ₩224,963 | ₩226,934 | -0.23% | 26.4만 |
|---|
| 2026.06.26 | ₩226,961 | ₩233,479 | ₩225,124 | ₩229,630 | +1.18% | 76.2만 |
|---|
| 2026.06.25 | ₩226,693 | ₩229,617 | ₩221,918 | ₩226,961 | +0.12% | 18.7만 |
|---|
| 2026.06.24 | ₩223,005 | ₩228,745 | ₩221,878 | ₩227,028 | +1.80% | 20.7만 |
|---|
| 2026.06.23 | ₩221,918 | ₩225,875 | ₩221,918 | ₩222,683 | +0.34% | 18.3만 |
|---|
| 2026.06.22 | ₩221,717 | ₩224,105 | ₩221,087 | ₩222,053 | +0.15% | 18.7만 |
|---|
| 2026.06.18 | ₩220,953 | ₩223,340 | ₩220,577 | ₩222,522 | +0.71% | 51.1만 |
|---|
| 2026.06.17 | ₩219,531 | ₩221,382 | ₩217,385 | ₩220,457 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩221,006 | ₩221,892 | ₩218,874 | ₩220,175 | -0.38% | 26.8만 |
|---|
| 2026.06.15 | ₩220,886 | ₩222,240 | ₩218,686 | ₩219,518 | -0.62% | 20.9만 |
|---|
| 2026.06.12 | ₩222,267 | ₩225,285 | ₩220,363 | ₩221,342 | -0.42% | 15.4만 |
|---|
| 2026.06.11 | ₩217,935 | ₩222,535 | ₩217,935 | ₩221,744 | +1.75% | 16.5만 |
|---|
| 2026.06.10 | ₩218,713 | ₩219,504 | ₩215,615 | ₩216,795 | -0.88% | 18.5만 |
|---|
| 2026.06.09 | ₩214,448 | ₩218,150 | ₩214,448 | ₩217,694 | +1.51% | 21.2만 |
|---|
| 2026.06.08 | ₩213,402 | ₩215,213 | ₩211,914 | ₩212,826 | -0.27% | 12.4만 |
|---|
| 2026.06.05 | ₩213,040 | ₩216,071 | ₩211,256 | ₩214,462 | +0.67% | 28.4만 |
|---|
| 2026.06.04 | ₩213,241 | ₩214,180 | ₩209,043 | ₩211,927 | -0.62% | 17.3만 |
|---|
| 2026.06.03 | ₩210,479 | ₩212,343 | ₩209,379 | ₩210,049 | -0.20% | 49.4만 |
|---|
| 2026.06.02 | ₩210,666 | ₩214,261 | ₩209,848 | ₩210,975 | +0.15% | 21만 |
|---|
| 2026.06.01 | ₩210,157 | ₩212,222 | ₩205,074 | ₩209,620 | -0.26% | 23.6만 |
|---|
| 2026.05.29 | ₩213,992 | ₩213,992 | ₩209,701 | ₩210,197 | -1.77% | 26만 |
|---|
| 2026.05.28 | ₩215,374 | ₩216,031 | ₩212,986 | ₩214,931 | -0.21% | 11.8만 |
|---|
| 2026.05.27 | ₩216,205 | ₩219,773 | ₩215,079 | ₩215,816 | -0.18% | 13.9만 |
|---|
| 2026.05.26 | ₩217,345 | ₩219,008 | ₩215,776 | ₩216,594 | -0.35% | 19만 |
|---|
| 2026.05.22 | ₩216,728 | ₩218,083 | ₩216,540 | ₩216,929 | +0.09% | 12.9만 |
|---|
| 2026.05.21 | ₩214,314 | ₩216,983 | ₩210,076 | ₩216,929 | +1.22% | 16.2만 |
|---|
| 2026.05.20 | ₩213,255 | ₩216,433 | ₩211,511 | ₩216,192 | +1.38% | 17.3만 |
|---|
| 2026.05.19 | ₩213,429 | ₩215,722 | ₩210,867 | ₩213,523 | +0.04% | 14.4만 |
|---|
| 2026.05.18 | ₩213,523 | ₩217,064 | ₩212,718 | ₩213,872 | +0.16% | 14.2만 |
|---|
| 2026.05.15 | ₩215,924 | ₩216,272 | ₩213,268 | ₩213,268 | -1.23% | 12.3만 |
|---|
| 2026.05.14 | ₩216,044 | ₩219,370 | ₩215,213 | ₩216,044 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩213,174 | ₩216,299 | ₩210,894 | ₩215,454 | +1.07% | 15.8만 |
|---|
| 2026.05.12 | ₩214,180 | ₩215,307 | ₩211,283 | ₩213,872 | -0.14% | 17.7만 |
|---|
| 2026.05.11 | ₩216,594 | ₩216,594 | ₩211,699 | ₩213,147 | -1.59% | 16.1만 |
|---|
| 2026.05.08 | ₩214,247 | ₩216,353 | ₩213,241 | ₩215,883 | +0.76% | 9.7만 |
|---|
| 2026.05.07 | ₩217,439 | ₩218,995 | ₩213,898 | ₩213,912 | -1.62% | 17.4만 |
|---|
| 2026.05.06 | ₩218,431 | ₩219,706 | ₩214,703 | ₩216,433 | -0.91% | 17.2만 |
|---|
| 2026.05.05 | ₩217,399 | ₩219,062 | ₩214,596 | ₩216,098 | -0.60% | 16.7만 |
|---|
| 2026.05.04 | ₩216,286 | ₩221,744 | ₩214,998 | ₩217,399 | +0.51% | 33.1만 |
|---|
| 2026.05.01 | ₩217,935 | ₩219,451 | ₩211,618 | ₩216,621 | -0.60% | 24.8만 |
|---|
| 2026.04.30 | ₩232,460 | ₩236,282 | ₩214,126 | ₩216,755 | -6.76% | 34.8만 |
|---|
| 2026.04.29 | ₩235,799 | ₩236,376 | ₩232,326 | ₩232,460 | -1.42% | 19.8만 |
|---|
| 2026.04.28 | ₩235,477 | ₩237,918 | ₩234,431 | ₩237,757 | +0.97% | 20.7만 |
|---|
| 2026.04.27 | ₩233,492 | ₩236,027 | ₩231,628 | ₩234,860 | +0.59% | 34.1만 |
|---|
| 2026.04.24 | ₩236,430 | ₩236,725 | ₩230,099 | ₩233,063 | -1.42% | 39.9만 |
|---|
| 2026.04.23 | ₩235,290 | ₩237,556 | ₩233,492 | ₩236,751 | +0.62% | 23.2만 |
|---|
| 2026.04.22 | ₩236,497 | ₩238,039 | ₩234,847 | ₩234,927 | -0.66% | 12.6만 |
|---|
| 2026.04.21 | ₩237,288 | ₩238,656 | ₩233,264 | ₩235,611 | -0.71% | 25.8만 |
|---|
| 2026.04.20 | ₩237,181 | ₩239,662 | ₩234,860 | ₩238,079 | +0.38% | 20.8만 |
|---|
| 2026.04.17 | ₩235,209 | ₩239,528 | ₩232,165 | ₩238,267 | +1.30% | 22.8만 |
|---|
| 2026.04.16 | ₩233,707 | ₩237,248 | ₩233,707 | ₩233,962 | +0.11% | 28.4만 |
|---|
| 2026.04.15 | ₩234,552 | ₩236,738 | ₩231,883 | ₩234,029 | -0.22% | 21.4만 |
|---|
| 2026.04.14 | ₩236,108 | ₩236,108 | ₩232,701 | ₩235,464 | -0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩234,606 | ₩237,221 | ₩232,165 | ₩236,725 | +0.90% | 17.6만 |
|---|
| 2026.04.10 | ₩233,855 | ₩234,646 | ₩232,259 | ₩234,606 | +0.32% | 12.7만 |
|---|
| 2026.04.09 | ₩231,923 | ₩237,462 | ₩230,810 | ₩234,793 | +1.24% | 26.2만 |
|---|
| 2026.04.08 | ₩231,789 | ₩234,418 | ₩229,938 | ₩233,425 | +0.71% | 17.9만 |
|---|
| 2026.04.07 | ₩227,431 | ₩229,509 | ₩226,465 | ₩228,021 | +0.26% | 13.7만 |
|---|
| 2026.04.06 | ₩227,498 | ₩228,624 | ₩226,317 | ₩227,431 | -0.03% | 13만 |
|---|
| 2026.04.02 | ₩228,651 | ₩229,684 | ₩225,727 | ₩228,557 | -0.04% | 17.6만 |
|---|
| 2026.04.01 | ₩228,691 | ₩232,339 | ₩226,921 | ₩230,515 | +0.80% | 17.6만 |
|---|
| 2026.03.31 | ₩229,751 | ₩230,877 | ₩224,172 | ₩227,296 | -1.07% | 22.2만 |
|---|
| 2026.03.30 | ₩226,519 | ₩230,032 | ₩223,702 | ₩228,584 | +0.91% | 37.4만 |
|---|
| 2026.03.27 | ₩221,570 | ₩224,748 | ₩221,181 | ₩223,903 | +1.05% | 24만 |
|---|
| 2026.03.26 | ₩223,139 | ₩224,775 | ₩221,570 | ₩223,152 | +0.01% | 14.8만 |
|---|
| 2026.03.25 | ₩224,748 | ₩225,204 | ₩215,079 | ₩223,917 | -0.37% | 11.8만 |
|---|
| 2026.03.24 | ₩217,707 | ₩223,541 | ₩216,876 | ₩222,522 | +2.21% | 18만 |
|---|
| 2026.03.23 | ₩222,053 | ₩223,125 | ₩219,129 | ₩220,336 | -0.77% | 20.8만 |
|---|
| 2026.03.20 | ₩220,577 | ₩220,685 | ₩214,864 | ₩217,278 | -1.50% | 51.3만 |
|---|
| 2026.03.19 | ₩217,251 | ₩222,012 | ₩215,950 | ₩220,336 | +1.42% | 21.4만 |
|---|
| 2026.03.18 | ₩222,777 | ₩223,769 | ₩218,257 | ₩218,445 | -1.94% | 20.3만 |
|---|
| 2026.03.17 | ₩226,304 | ₩227,994 | ₩223,528 | ₩224,145 | -0.95% | 24.8만 |
|---|
| 2026.03.16 | ₩229,415 | ₩229,415 | ₩225,218 | ₩225,794 | -1.58% | 19.2만 |
|---|
| 2026.03.13 | ₩230,448 | ₩232,044 | ₩224,815 | ₩226,693 | -1.63% | 15만 |
|---|
| 2026.03.12 | ₩227,645 | ₩231,360 | ₩225,848 | ₩228,490 | +0.37% | 13.9만 |
|---|
| 2026.03.11 | ₩228,530 | ₩230,515 | ₩227,417 | ₩229,214 | +0.30% | 13만 |
|---|
| 2026.03.10 | ₩230,757 | ₩234,646 | ₩228,074 | ₩230,381 | -0.16% | 18.8만 |
|---|
| 2026.03.09 | ₩233,197 | ₩233,734 | ₩228,034 | ₩231,548 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩232,567 | ₩237,181 | ₩228,007 | ₩235,075 | +1.08% | 13만 |
|---|
| 2026.03.05 | ₩242,317 | ₩244,087 | ₩233,895 | ₩235,638 | -2.76% | 10만 |
|---|
| 2026.03.04 | ₩243,283 | ₩246,113 | ₩240,077 | ₩244,973 | +0.69% | 14.5만 |
|---|
| 2026.03.03 | ₩240,520 | ₩243,699 | ₩235,652 | ₩243,256 | +1.14% | 17.1만 |
|---|
| 2026.03.02 | ₩242,854 | ₩246,636 | ₩239,689 | ₩245,777 | +1.20% | 28.2만 |
|---|
| 2026.02.27 | ₩241,191 | ₩244,758 | ₩237,502 | ₩243,323 | +0.88% | 23.2만 |
|---|
| 2026.02.26 | ₩240,668 | ₩243,216 | ₩237,878 | ₩241,794 | +0.47% | 14만 |
|---|
| 2026.02.25 | ₩240,668 | ₩241,231 | ₩237,637 | ₩240,896 | +0.09% | 11.9만 |
|---|
| 2026.02.24 | ₩234,700 | ₩240,212 | ₩232,017 | ₩239,474 | +2.03% | 19.8만 |
|---|
| 2026.02.23 | ₩231,776 | ₩239,407 | ₩230,006 | ₩235,611 | +1.65% | 23.3만 |
|---|
| 2026.02.20 | ₩234,069 | ₩234,700 | ₩224,225 | ₩229,737 | -1.85% | 19.2만 |
|---|
| 2026.02.19 | ₩236,389 | ₩240,896 | ₩232,285 | ₩234,700 | -0.71% | 14.8만 |
|---|
| 2026.02.18 | ₩240,802 | ₩242,626 | ₩236,523 | ₩238,052 | -1.14% | 15.2만 |
|---|
| 2026.02.17 | ₩241,499 | ₩245,442 | ₩239,849 | ₩240,735 | -0.32% | 24.2만 |
|---|
| 2026.02.13 | ₩237,516 | ₩242,974 | ₩236,912 | ₩242,492 | +2.09% | 22.5만 |
|---|
| 2026.02.12 | ₩239,474 | ₩244,651 | ₩237,462 | ₩238,039 | -0.60% | 14.2만 |
|---|
| 2026.02.11 | ₩234,284 | ₩240,332 | ₩232,326 | ₩239,635 | +2.28% | 19.6만 |
|---|
| 2026.02.10 | ₩230,354 | ₩235,330 | ₩227,632 | ₩234,150 | +1.65% | 16.9만 |
|---|
| 2026.02.09 | ₩231,481 | ₩233,372 | ₩229,429 | ₩231,065 | -0.18% | 20.3만 |
|---|
| 2026.02.06 | ₩234,673 | ₩236,778 | ₩232,192 | ₩232,232 | -1.04% | 17.8만 |
|---|
| 2026.02.05 | ₩233,720 | ₩235,920 | ₩230,931 | ₩232,983 | -0.32% | 16.2만 |
|---|
| 2026.02.04 | ₩230,394 | ₩236,510 | ₩230,394 | ₩233,372 | +1.29% | 11만 |
|---|
| 2026.02.03 | ₩228,678 | ₩230,931 | ₩226,519 | ₩229,067 | +0.17% | 17.5만 |
|---|
| 2026.02.02 | ₩228,959 | ₩231,293 | ₩226,465 | ₩229,804 | +0.37% | 13만 |
|---|
| 2026.01.30 | ₩228,329 | ₩228,892 | ₩225,043 | ₩228,222 | -0.05% | 17.9만 |
|---|
| 2026.01.29 | ₩226,223 | ₩229,778 | ₩225,084 | ₩229,013 | +1.23% | 17.6만 |
|---|
| 2026.01.28 | ₩223,622 | ₩226,170 | ₩221,650 | ₩225,499 | +0.84% | 15.3만 |
|---|
| 2026.01.27 | ₩222,790 | ₩223,890 | ₩221,409 | ₩222,763 | -0.01% | 8.8만 |
|---|
| 2026.01.26 | ₩224,708 | ₩226,519 | ₩223,273 | ₩223,501 | -0.54% | 10.2만 |
|---|
| 2026.01.23 | ₩224,775 | ₩225,727 | ₩221,141 | ₩224,695 | -0.04% | 12.7만 |
|---|
| 2026.01.22 | ₩226,653 | ₩230,006 | ₩225,446 | ₩225,446 | -0.53% | 23.5만 |
|---|
| 2026.01.21 | ₩221,261 | ₩226,626 | ₩220,711 | ₩226,586 | +2.41% | 20.2만 |
|---|
| 2026.01.20 | ₩224,708 | ₩225,043 | ₩219,343 | ₩219,424 | -2.35% | 17.7만 |
|---|
| 2026.01.16 | ₩222,629 | ₩226,492 | ₩221,664 | ₩226,304 | +1.65% | 21만 |
|---|
| 2026.01.15 | ₩215,414 | ₩222,830 | ₩215,414 | ₩222,643 | +3.36% | 20만 |
|---|
| 2026.01.14 | ₩213,389 | ₩215,387 | ₩211,699 | ₩214,582 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩213,697 | ₩215,481 | ₩212,034 | ₩213,281 | -0.19% | 10.9만 |
|---|
| 2026.01.12 | ₩213,885 | ₩216,701 | ₩213,134 | ₩213,523 | -0.17% | 14.2만 |
|---|
| 2026.01.09 | ₩214,931 | ₩217,935 | ₩213,000 | ₩214,945 | +0.01% | 11.6만 |
|---|
| 2026.01.08 | ₩206,683 | ₩215,897 | ₩206,562 | ₩215,400 | +4.22% | 24.4만 |
|---|
| 2026.01.07 | ₩210,519 | ₩210,559 | ₩205,785 | ₩207,461 | -1.45% | 14.1만 |
|---|
| 2026.01.06 | ₩208,520 | ₩210,559 | ₩207,984 | ₩209,245 | +0.35% | 13.2만 |
|---|
| 2026.01.05 | ₩205,624 | ₩211,592 | ₩205,624 | ₩209,352 | +1.81% | 13.9만 |
|---|
| 2026.01.02 | ₩205,677 | ₩207,904 | ₩204,631 | ₩206,562 | +0.43% | 12.3만 |
|---|
| 2025.12.31 | ₩207,139 | ₩207,555 | ₩205,275 | ₩205,677 | -0.71% | 16.2만 |
|---|
| 2025.12.30 | ₩210,130 | ₩210,398 | ₩207,233 | ₩207,287 | -1.35% | 9.3만 |
|---|
| 2025.12.29 | ₩211,712 | ₩212,691 | ₩208,976 | ₩210,130 | -0.75% | 15.7만 |
|---|
| 2025.12.26 | ₩211,109 | ₩211,766 | ₩208,815 | ₩211,176 | +0.03% | 8.6만 |
|---|
| 2025.12.24 | ₩210,063 | ₩213,201 | ₩208,708 | ₩210,586 | +0.25% | 14.2만 |
|---|
| 2025.12.23 | ₩209,325 | ₩211,940 | ₩208,990 | ₩210,063 | +0.35% | 13만 |
|---|
| 2025.12.22 | ₩209,204 | ₩212,718 | ₩209,204 | ₩210,559 | +0.65% | 15만 |
|---|
| 2025.12.19 | ₩211,337 | ₩212,517 | ₩208,494 | ₩209,620 | -0.81% | 50.6만 |
|---|
| 2025.12.18 | ₩214,274 | ₩216,232 | ₩209,781 | ₩212,866 | -0.66% | 18.9만 |
|---|
| 2025.12.17 | ₩209,808 | ₩215,092 | ₩208,051 | ₩214,086 | +2.04% | 21.1만 |
|---|
| 2025.12.16 | ₩213,121 | ₩214,261 | ₩209,379 | ₩210,707 | -1.13% | 35만 |
|---|
| 2025.12.15 | ₩210,251 | ₩213,362 | ₩209,620 | ₩212,852 | +1.24% | 70.3만 |
|---|
| 2025.12.12 | ₩210,666 | ₩213,644 | ₩208,507 | ₩209,191 | -0.70% | 17.7만 |
|---|
| 2025.12.11 | ₩204,577 | ₩213,067 | ₩204,336 | ₩210,666 | +2.98% | 17.5만 |
|---|
| 2025.12.10 | ₩198,623 | ₩204,269 | ₩198,623 | ₩202,378 | +1.89% | 24.3만 |
|---|
| 2025.12.09 | ₩198,153 | ₩202,767 | ₩197,389 | ₩197,738 | -0.21% | 19.7만 |
|---|
| 2025.12.08 | ₩201,707 | ₩204,980 | ₩197,402 | ₩197,630 | -2.02% | 20.7만 |
|---|
| 2025.12.05 | ₩205,194 | ₩208,091 | ₩201,707 | ₩201,842 | -1.63% | 18만 |
|---|
| 2025.12.04 | ₩206,053 | ₩209,795 | ₩204,376 | ₩205,664 | -0.19% | 15.6만 |
|---|
| 2025.12.03 | ₩207,018 | ₩210,505 | ₩205,878 | ₩206,603 | -0.20% | 22.3만 |
|---|
| 2025.12.02 | ₩208,869 | ₩208,936 | ₩206,482 | ₩206,670 | -1.05% | 12만 |
|---|
| 2025.12.01 | ₩208,145 | ₩209,915 | ₩207,220 | ₩208,722 | +0.28% | 14.8만 |
|---|
| 2025.11.28 | ₩209,084 | ₩209,795 | ₩208,936 | ₩209,499 | +0.20% | 6.1만 |
|---|
| 2025.11.26 | ₩209,070 | ₩212,812 | ₩209,070 | ₩209,915 | +0.40% | 24.1만 |
|---|
| 2025.11.25 | ₩207,260 | ₩212,812 | ₩207,260 | ₩210,251 | +1.44% | 19.8만 |
|---|
| 2025.11.24 | ₩209,057 | ₩209,392 | ₩205,637 | ₩206,080 | -1.42% | 18.9만 |
|---|
| 2025.11.21 | ₩204,926 | ₩211,967 | ₩204,497 | ₩208,494 | +1.74% | 28.8만 |
|---|
| 2025.11.20 | ₩205,811 | ₩206,603 | ₩203,813 | ₩204,819 | -0.48% | 11만 |
|---|
| 2025.11.19 | ₩206,468 | ₩207,555 | ₩203,840 | ₩204,296 | -1.05% | 9.4만 |
|---|
| 2025.11.18 | ₩209,043 | ₩209,486 | ₩205,355 | ₩206,482 | -1.23% | 10.4만 |
|---|
| 2025.11.17 | ₩211,002 | ₩211,364 | ₩206,013 | ₩208,588 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩209,070 | ₩211,122 | ₩208,601 | ₩210,224 | +0.55% | 13.8만 |
|---|
| 2025.11.13 | ₩211,484 | ₩211,940 | ₩209,446 | ₩210,546 | -0.44% | 14.7만 |
|---|
| 2025.11.12 | ₩209,499 | ₩212,611 | ₩209,111 | ₩210,841 | +0.64% | 20만 |
|---|
| 2025.11.11 | ₩207,126 | ₩211,095 | ₩207,126 | ₩209,365 | +1.08% | 9.6만 |
|---|
| 2025.11.10 | ₩204,376 | ₩208,815 | ₩203,397 | ₩208,185 | +1.86% | 12.1만 |
|---|
| 2025.11.07 | ₩204,309 | ₩207,622 | ₩203,491 | ₩204,604 | +0.14% | 16.4만 |
|---|
| 2025.11.06 | ₩204,175 | ₩205,597 | ₩201,681 | ₩204,162 | -0.01% | 12.4만 |
|---|
| 2025.11.05 | ₩204,108 | ₩206,616 | ₩203,183 | ₩204,805 | +0.34% | 17.8만 |
|---|
| 2025.11.04 | ₩204,403 | ₩205,463 | ₩201,479 | ₩203,800 | -0.30% | 15.6만 |
|---|
| 2025.11.03 | ₩204,846 | ₩204,846 | ₩202,552 | ₩204,551 | -0.14% | 18만 |
|---|
| 2025.10.31 | ₩206,281 | ₩207,729 | ₩204,349 | ₩205,717 | -0.27% | 20.3만 |
|---|
| 2025.10.30 | ₩205,959 | ₩209,593 | ₩203,652 | ₩206,495 | +0.26% | 28.9만 |
|---|
| 2025.10.29 | ₩206,509 | ₩208,064 | ₩203,746 | ₩206,120 | -0.19% | 19.9만 |
|---|
| 2025.10.28 | ₩206,187 | ₩209,325 | ₩204,658 | ₩208,078 | +0.92% | 16.3만 |
|---|
| 2025.10.27 | ₩209,030 | ₩209,754 | ₩205,610 | ₩207,220 | -0.87% | 13.9만 |
|---|
| 2025.10.24 | ₩210,707 | ₩211,055 | ₩208,762 | ₩210,130 | -0.27% | 13.6만 |
|---|
| 2025.10.23 | ₩211,149 | ₩213,040 | ₩208,601 | ₩210,264 | -0.42% | 16.5만 |
|---|
| 2025.10.22 | ₩211,672 | ₩213,000 | ₩207,957 | ₩210,586 | -0.51% | 20.6만 |
|---|
| 2025.10.21 | ₩202,821 | ₩212,450 | ₩196,088 | ₩210,411 | +3.74% | 31.4만 |
|---|
| 2025.10.20 | ₩197,939 | ₩202,539 | ₩196,490 | ₩202,204 | +2.15% | 29.3만 |
|---|
| 2025.10.17 | ₩196,115 | ₩198,958 | ₩194,452 | ₩197,939 | +0.93% | 20.5만 |
|---|
| 2025.10.16 | ₩192,333 | ₩196,222 | ₩191,555 | ₩195,243 | +1.51% | 16.5만 |
|---|
| 2025.10.15 | ₩190,442 | ₩193,138 | ₩190,442 | ₩192,628 | +1.15% | 13.9만 |
|---|
| 2025.10.14 | ₩190,844 | ₩192,239 | ₩188,698 | ₩190,884 | +0.02% | 17.4만 |
|---|
| 2025.10.13 | ₩194,747 | ₩194,747 | ₩191,890 | ₩191,931 | -1.45% | 14.5만 |
|---|
| 2025.10.10 | ₩188,430 | ₩195,552 | ₩188,229 | ₩193,982 | +2.95% | 24.2만 |
|---|