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 | ₩222,688 | ₩229,434 | ₩220,126 | ₩225,102 | +1.08% | 146.4만 |
| 2026.09.28–2026.10.02 | ₩225,182 | ₩226,363 | ₩216,008 | ₩223,399 | -0.79% | 103.8만 |
| 2026.09.21–2026.09.25 | ₩224,968 | ₩228,844 | ₩222,661 | ₩225,182 | +0.10% | 93.4만 |
| 2026.09.14–2026.09.18 | ₩222,084 | ₩228,509 | ₩219,817 | ₩224,056 | +0.89% | 176.6만 |
| 2026.09.08–2026.09.11 | ₩228,603 | ₩229,716 | ₩220,180 | ₩220,488 | -3.55% | 63.8만 |
| 2026.08.31–2026.09.04 | ₩239,011 | ₩239,105 | ₩228,013 | ₩230,172 | -3.70% | 79.9만 |
| 2026.08.24–2026.08.28 | ₩243,598 | ₩245,435 | ₩236,221 | ₩239,333 | -1.75% | 88.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩237,723 |
| ₩244,108 |
| ₩236,784 |
| ₩243,142 |
| +2.28% |
| 68.7만 |
| 2026.08.10–2026.08.14 | ₩239,131 | ₩244,201 | ₩234,115 | ₩239,427 | +0.12% | 63.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩229,018 | ₩243,410 | ₩227,798 | ₩240,660 | +5.08% | 116.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩219,509 | ₩227,436 | ₩215,217 | ₩224,740 | +2.38% | 123.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩219,791 | ₩221,843 | ₩214,479 | ₩218,369 | -0.65% | 77.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩218,530 | ₩226,551 | ₩213,715 | ₩219,093 | +0.26% | 99.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩223,841 | ₩226,403 | ₩217,162 | ₩217,484 | -2.84% | 141.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩227,476 | ₩230,507 | ₩224,056 | ₩226,403 | -0.47% | 116.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩221,735 | ₩233,498 | ₩221,105 | ₩229,649 | +3.57% | 152.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩220,904 | ₩223,358 | ₩217,403 | ₩222,540 | +0.74% | 126.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩213,420 | ₩225,303 | ₩211,931 | ₩221,360 | +3.72% | 84만 |
|---|
| 2026.06.01–2026.06.05 | ₩210,174 | ₩216,089 | ₩205,091 | ₩214,479 | +2.05% | 139.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩217,363 | ₩219,791 | ₩209,718 | ₩210,214 | -3.29% | 70.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩213,540 | ₩218,101 | ₩210,093 | ₩216,947 | +1.60% | 75만 |
|---|
| 2026.05.11–2026.05.15 | ₩216,612 | ₩219,388 | ₩210,912 | ₩213,286 | -1.54% | 76.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩216,303 | ₩221,762 | ₩213,259 | ₩215,901 | -0.19% | 94만 |
|---|
| 2026.04.27–2026.05.01 | ₩233,512 | ₩237,938 | ₩211,636 | ₩216,639 | -7.23% | 134.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩237,200 | ₩239,681 | ₩230,118 | ₩233,082 | -1.74% | 122.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩234,625 | ₩239,547 | ₩231,902 | ₩238,286 | +1.56% | 100.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩227,516 | ₩237,482 | ₩226,336 | ₩234,625 | +3.12% | 83.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩226,537 | ₩232,358 | ₩223,721 | ₩228,576 | +0.90% | 94.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩222,071 | ₩225,223 | ₩215,096 | ₩223,922 | +0.83% | 89.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩229,434 | ₩229,434 | ₩214,882 | ₩217,296 | -5.29% | 137만 |
|---|
| 2026.03.09–2026.03.13 | ₩233,217 | ₩234,665 | ₩224,834 | ₩226,711 | -2.79% | 83.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩242,874 | ₩246,656 | ₩228,026 | ₩235,094 | -3.20% | 82.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩231,795 | ₩244,778 | ₩230,024 | ₩243,343 | +4.98% | 92.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩241,519 | ₩245,462 | ₩224,244 | ₩229,756 | -4.87% | 73.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩231,500 | ₩244,671 | ₩227,650 | ₩242,511 | +4.76% | 93.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩228,978 | ₩236,798 | ₩226,483 | ₩232,251 | +1.43% | 75.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩224,726 | ₩229,796 | ₩221,427 | ₩228,241 | +1.56% | 69.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩224,726 | ₩230,024 | ₩219,361 | ₩224,713 | -0.01% | 74.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩213,903 | ₩226,510 | ₩211,716 | ₩226,323 | +5.81% | 78.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩205,640 | ₩217,953 | ₩205,640 | ₩214,962 | +4.53% | 77.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩211,730 | ₩212,709 | ₩204,648 | ₩206,579 | -2.43% | 53.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩209,222 | ₩213,219 | ₩208,725 | ₩211,193 | +0.94% | 50.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩210,268 | ₩216,250 | ₩208,068 | ₩209,637 | -0.30% | 195.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩201,724 | ₩213,661 | ₩197,405 | ₩209,208 | +3.71% | 99.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩208,162 | ₩210,523 | ₩201,724 | ₩201,858 | -3.03% | 82.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩209,074 | ₩212,830 | ₩205,654 | ₩209,517 | +0.21% | 68.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩211,019 | ₩211,985 | ₩203,830 | ₩208,511 | -1.19% | 81.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩204,393 | ₩212,628 | ₩203,414 | ₩210,241 | +2.86% | 70.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩204,863 | ₩207,639 | ₩201,496 | ₩204,621 | -0.12% | 80.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩209,047 | ₩209,771 | ₩203,669 | ₩205,734 | -1.58% | 99.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩197,955 | ₩213,058 | ₩196,104 | ₩210,147 | +6.16% | 111.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩194,763 | ₩198,974 | ₩188,714 | ₩197,955 | +1.64% | 82.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩188,446 | ₩195,568 | ₩188,244 | ₩193,998 | +2.95% | 24.2만 |
|---|