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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩222,484 | ₩229,224 | ₩219,924 | ₩224,896 | +1.08% | 146.4만 |
| 2026.09.28–2026.10.02 | ₩224,976 | ₩226,155 | ₩215,810 | ₩223,194 | -0.79% | 103.8만 |
| 2026.09.21–2026.09.25 | ₩224,762 | ₩228,634 | ₩222,457 | ₩224,976 | +0.10% | 93.4만 |
| 2026.09.14–2026.09.18 | ₩221,881 | ₩228,299 | ₩219,616 | ₩223,850 | +0.89% | 176.6만 |
| 2026.09.08–2026.09.11 | ₩228,393 | ₩229,505 | ₩219,978 | ₩220,286 | -3.55% | 63.8만 |
| 2026.08.31–2026.09.04 | ₩238,792 | ₩238,885 | ₩227,803 | ₩229,961 | -3.70% | 79.9만 |
| 2026.08.24–2026.08.28 | ₩243,374 | ₩245,210 | ₩236,004 | ₩239,113 | -1.75% | 88.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,505 |
| ₩243,884 |
| ₩236,567 |
| ₩242,919 |
| +2.28% |
| 68.7만 |
| 2026.08.10–2026.08.14 | ₩238,912 | ₩243,977 | ₩233,900 | ₩239,207 | +0.12% | 63.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩228,808 | ₩243,187 | ₩227,589 | ₩240,440 | +5.08% | 116.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩219,308 | ₩227,227 | ₩215,020 | ₩224,534 | +2.38% | 123.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩219,589 | ₩221,639 | ₩214,283 | ₩218,169 | -0.65% | 77.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩218,329 | ₩226,343 | ₩213,519 | ₩218,892 | +0.26% | 99.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩223,636 | ₩226,195 | ₩216,963 | ₩217,284 | -2.84% | 141.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩227,267 | ₩230,296 | ₩223,850 | ₩226,195 | -0.47% | 116.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩221,532 | ₩233,284 | ₩220,902 | ₩229,438 | +3.57% | 152.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩220,701 | ₩223,154 | ₩217,204 | ₩222,336 | +0.74% | 126.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩213,224 | ₩225,097 | ₩211,737 | ₩221,157 | +3.72% | 84만 |
|---|
| 2026.06.01–2026.06.05 | ₩209,981 | ₩215,891 | ₩204,902 | ₩214,283 | +2.05% | 139.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩217,164 | ₩219,589 | ₩209,526 | ₩210,021 | -3.29% | 70.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩213,345 | ₩217,901 | ₩209,901 | ₩216,748 | +1.60% | 75만 |
|---|
| 2026.05.11–2026.05.15 | ₩216,413 | ₩219,187 | ₩210,718 | ₩213,090 | -1.54% | 76.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩216,105 | ₩221,559 | ₩213,063 | ₩215,703 | -0.19% | 94만 |
|---|
| 2026.04.27–2026.05.01 | ₩233,297 | ₩237,720 | ₩211,442 | ₩216,440 | -7.23% | 134.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩236,983 | ₩239,462 | ₩229,907 | ₩232,869 | -1.74% | 122.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩234,410 | ₩239,328 | ₩231,689 | ₩238,068 | +1.56% | 100.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩227,308 | ₩237,264 | ₩226,128 | ₩234,410 | +3.12% | 83.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩226,329 | ₩232,145 | ₩223,515 | ₩228,366 | +0.90% | 94.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩221,867 | ₩225,016 | ₩214,899 | ₩223,716 | +0.83% | 89.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩229,224 | ₩229,224 | ₩214,685 | ₩217,097 | -5.29% | 137만 |
|---|
| 2026.03.09–2026.03.13 | ₩233,003 | ₩234,450 | ₩224,628 | ₩226,504 | -2.79% | 83.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩242,651 | ₩246,430 | ₩227,817 | ₩234,879 | -3.20% | 82.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩231,582 | ₩244,554 | ₩229,813 | ₩243,120 | +4.98% | 92.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩241,297 | ₩245,237 | ₩224,038 | ₩229,545 | -4.87% | 73.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩231,287 | ₩244,446 | ₩227,442 | ₩242,289 | +4.76% | 93.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩228,768 | ₩236,581 | ₩226,276 | ₩232,038 | +1.43% | 75.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩224,520 | ₩229,586 | ₩221,224 | ₩228,031 | +1.56% | 69.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩224,520 | ₩229,813 | ₩219,160 | ₩224,507 | -0.01% | 74.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩213,706 | ₩226,303 | ₩211,522 | ₩226,115 | +5.81% | 78.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩205,452 | ₩217,753 | ₩205,452 | ₩214,765 | +4.53% | 77.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩211,536 | ₩212,514 | ₩204,460 | ₩206,390 | -2.43% | 53.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩209,030 | ₩213,023 | ₩208,534 | ₩211,000 | +0.94% | 50.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩210,075 | ₩216,051 | ₩207,877 | ₩209,445 | -0.30% | 195.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩201,539 | ₩213,465 | ₩197,224 | ₩209,016 | +3.71% | 99.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩207,971 | ₩210,330 | ₩201,539 | ₩201,673 | -3.03% | 82.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩208,882 | ₩212,634 | ₩205,465 | ₩209,325 | +0.21% | 68.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩210,825 | ₩211,790 | ₩203,643 | ₩208,320 | -1.19% | 81.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩204,206 | ₩212,433 | ₩203,227 | ₩210,048 | +2.86% | 70.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩204,675 | ₩207,448 | ₩201,311 | ₩204,433 | -0.12% | 80.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩208,856 | ₩209,579 | ₩203,482 | ₩205,546 | -1.58% | 99.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩197,774 | ₩212,862 | ₩195,924 | ₩209,954 | +6.16% | 111.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩194,584 | ₩198,792 | ₩188,541 | ₩197,774 | +1.64% | 82.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩188,273 | ₩195,388 | ₩188,072 | ₩193,820 | +2.95% | 24.2만 |
|---|