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 | ₩226,889 | ₩228,977 | ₩224,306 | ₩224,654 | -0.99% | 33.5만 |
| 2026.10.08 | ₩223,074 | ₩227,063 | ₩220,277 | ₩225,725 | +1.19% | 21.1만 |
| 2026.10.07 | ₩219,688 | ₩224,252 | ₩219,688 | ₩222,753 | +1.40% | 48만 |
| 2026.10.06 | ₩223,784 | ₩224,761 | ₩220,317 | ₩221,254 | -1.13% | 16.6만 |
| 2026.10.05 | ₩222,244 | ₩224,507 | ₩220,772 | ₩222,258 | +0.01% | 27.2만 |
| 2026.10.02 | ₩221,040 | ₩223,784 | ₩219,326 | ₩222,954 | +0.87% | 19.7만 |
| 2026.10.01 | ₩219,219 | ₩220,116 | ₩215,578 | ₩219,112 | -0.05% | 25.3만 |
| 2026.09.30 | ₩224,426 | ₩224,681 | ₩220,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩220,812 |
| -1.61% |
| 18.1만 |
| 2026.09.29 | ₩224,199 | ₩225,818 | ₩221,415 | ₩223,744 | -0.20% | 23.5만 |
|---|
| 2026.09.28 | ₩224,734 | ₩225,912 | ₩222,338 | ₩225,792 | +0.47% | 17.3만 |
|---|
| 2026.09.25 | ₩224,092 | ₩225,671 | ₩222,218 | ₩224,734 | +0.29% | 21.3만 |
|---|
| 2026.09.24 | ₩226,140 | ₩226,434 | ₩223,422 | ₩224,667 | -0.65% | 15.9만 |
|---|
| 2026.09.23 | ₩224,413 | ₩226,903 | ₩224,413 | ₩225,203 | +0.35% | 14.6만 |
|---|
| 2026.09.22 | ₩226,996 | ₩228,389 | ₩224,868 | ₩225,417 | -0.70% | 21.7만 |
|---|
| 2026.09.21 | ₩224,520 | ₩225,337 | ₩222,311 | ₩223,998 | -0.23% | 19.9만 |
|---|
| 2026.09.18 | ₩221,334 | ₩223,730 | ₩219,728 | ₩223,610 | +1.03% | 62만 |
|---|
| 2026.09.17 | ₩226,059 | ₩226,059 | ₩221,187 | ₩221,883 | -1.85% | 25만 |
|---|
| 2026.09.16 | ₩221,655 | ₩228,054 | ₩221,655 | ₩224,346 | +1.21% | 24만 |
|---|
| 2026.09.15 | ₩223,650 | ₩224,493 | ₩219,380 | ₩221,227 | -1.08% | 27.8만 |
|---|
| 2026.09.14 | ₩221,642 | ₩225,122 | ₩220,812 | ₩223,315 | +0.75% | 37.7만 |
|---|
| 2026.09.11 | ₩226,019 | ₩226,100 | ₩219,741 | ₩220,049 | -2.64% | 25.1만 |
|---|
| 2026.09.10 | ₩224,279 | ₩224,721 | ₩221,040 | ₩223,101 | -0.53% | 12.8만 |
|---|
| 2026.09.09 | ₩227,478 | ₩228,389 | ₩224,815 | ₩225,337 | -0.94% | 12.2만 |
|---|
| 2026.09.08 | ₩228,148 | ₩229,259 | ₩226,274 | ₩228,308 | +0.07% | 13.8만 |
|---|
| 2026.09.04 | ₩227,599 | ₩230,945 | ₩227,559 | ₩229,714 | +0.93% | 9만 |
|---|
| 2026.09.03 | ₩236,835 | ₩237,143 | ₩229,526 | ₩229,888 | -2.93% | 18만 |
|---|
| 2026.09.02 | ₩233,783 | ₩237,451 | ₩232,257 | ₩234,881 | +0.47% | 17.3만 |
|---|
| 2026.09.01 | ₩234,760 | ₩235,456 | ₩230,396 | ₩231,989 | -1.18% | 15.8만 |
|---|
| 2026.08.31 | ₩238,535 | ₩238,629 | ₩234,024 | ₩235,443 | -1.30% | 19.8만 |
|---|
| 2026.08.28 | ₩239,566 | ₩241,333 | ₩237,022 | ₩238,856 | -0.30% | 15.1만 |
|---|
| 2026.08.27 | ₩238,107 | ₩239,619 | ₩237,638 | ₩238,080 | -0.01% | 11.1만 |
|---|
| 2026.08.26 | ₩241,279 | ₩243,274 | ₩239,592 | ₩240,663 | -0.26% | 14만 |
|---|
| 2026.08.25 | ₩237,464 | ₩240,877 | ₩235,751 | ₩240,275 | +1.18% | 20.3만 |
|---|
| 2026.08.24 | ₩243,113 | ₩244,947 | ₩237,437 | ₩237,598 | -2.27% | 28만 |
|---|
| 2026.08.21 | ₩243,260 | ₩243,381 | ₩239,164 | ₩242,658 | -0.25% | 13.8만 |
|---|
| 2026.08.20 | ₩238,428 | ₩243,622 | ₩238,428 | ₩240,449 | +0.85% | 14만 |
|---|
| 2026.08.19 | ₩238,963 | ₩243,314 | ₩238,589 | ₩241,199 | +0.94% | 13.1만 |
|---|
| 2026.08.18 | ₩240,476 | ₩240,583 | ₩236,567 | ₩236,929 | -1.48% | 17만 |
|---|
| 2026.08.17 | ₩237,250 | ₩239,967 | ₩236,313 | ₩238,776 | +0.64% | 10.9만 |
|---|
| 2026.08.14 | ₩237,411 | ₩239,017 | ₩233,649 | ₩238,950 | +0.65% | 8.9만 |
|---|
| 2026.08.13 | ₩243,715 | ₩243,715 | ₩236,045 | ₩237,116 | -2.71% | 16.5만 |
|---|
| 2026.08.12 | ₩239,753 | ₩242,564 | ₩238,174 | ₩240,623 | +0.36% | 13.8만 |
|---|
| 2026.08.11 | ₩238,508 | ₩240,851 | ₩236,273 | ₩239,619 | +0.47% | 11.9만 |
|---|
| 2026.08.10 | ₩238,655 | ₩240,851 | ₩236,460 | ₩237,183 | -0.62% | 12.5만 |
|---|
| 2026.08.07 | ₩240,101 | ₩241,587 | ₩238,870 | ₩240,181 | +0.03% | 17.6만 |
|---|
| 2026.08.06 | ₩240,944 | ₩242,925 | ₩237,156 | ₩241,507 | +0.23% | 18.7만 |
|---|
| 2026.08.05 | ₩233,957 | ₩239,459 | ₩232,190 | ₩239,325 | +2.29% | 26.8만 |
|---|
| 2026.08.04 | ₩230,584 | ₩239,097 | ₩227,344 | ₩233,957 | +1.46% | 27만 |
|---|
| 2026.08.03 | ₩228,563 | ₩236,996 | ₩227,933 | ₩232,337 | +1.65% | 26.2만 |
|---|
| 2026.07.31 | ₩218,443 | ₩224,600 | ₩214,789 | ₩224,292 | +2.68% | 34.6만 |
|---|
| 2026.07.30 | ₩218,617 | ₩219,741 | ₩215,364 | ₩217,827 | -0.36% | 27.2만 |
|---|
| 2026.07.29 | ₩220,705 | ₩221,428 | ₩218,791 | ₩219,139 | -0.71% | 15.8만 |
|---|
| 2026.07.28 | ₩223,797 | ₩226,983 | ₩221,776 | ₩221,923 | -0.84% | 31.8만 |
|---|
| 2026.07.27 | ₩219,072 | ₩221,441 | ₩217,720 | ₩220,585 | +0.69% | 13.9만 |
|---|
| 2026.07.24 | ₩216,288 | ₩219,152 | ₩216,114 | ₩217,934 | +0.76% | 13만 |
|---|
| 2026.07.23 | ₩215,070 | ₩217,198 | ₩214,052 | ₩215,511 | +0.21% | 14.6만 |
|---|
| 2026.07.22 | ₩216,007 | ₩217,238 | ₩214,802 | ₩216,984 | +0.45% | 15.3만 |
|---|
| 2026.07.21 | ₩217,426 | ₩218,577 | ₩215,190 | ₩215,672 | -0.81% | 19.8만 |
|---|
| 2026.07.20 | ₩219,353 | ₩221,401 | ₩215,873 | ₩218,148 | -0.55% | 14.9만 |
|---|
| 2026.07.17 | ₩222,673 | ₩226,100 | ₩217,988 | ₩218,657 | -1.80% | 17.1만 |
|---|
| 2026.07.16 | ₩218,403 | ₩223,021 | ₩217,693 | ₩222,512 | +1.88% | 23만 |
|---|
| 2026.07.15 | ₩216,381 | ₩218,563 | ₩213,597 | ₩217,787 | +0.65% | 17.1만 |
|---|
| 2026.07.14 | ₩218,952 | ₩219,621 | ₩214,601 | ₩215,324 | -1.66% | 17.3만 |
|---|
| 2026.07.13 | ₩218,095 | ₩219,420 | ₩213,289 | ₩216,100 | -0.91% | 25.1만 |
|---|
| 2026.07.10 | ₩219,781 | ₩221,481 | ₩216,729 | ₩217,051 | -1.24% | 24.9만 |
|---|
| 2026.07.09 | ₩222,004 | ₩222,004 | ₩216,863 | ₩218,898 | -1.40% | 25.6만 |
|---|
| 2026.07.08 | ₩225,069 | ₩225,872 | ₩222,204 | ₩222,218 | -1.27% | 28.6만 |
|---|
| 2026.07.07 | ₩224,922 | ₩225,564 | ₩220,866 | ₩225,029 | +0.05% | 27.9만 |
|---|
| 2026.07.06 | ₩223,396 | ₩225,952 | ₩220,812 | ₩223,556 | +0.07% | 34.1만 |
|---|
| 2026.07.02 | ₩227,103 | ₩228,014 | ₩223,610 | ₩225,952 | -0.51% | 19.6만 |
|---|
| 2026.07.01 | ₩226,943 | ₩228,723 | ₩225,337 | ₩226,073 | -0.38% | 21.8만 |
|---|
| 2026.06.30 | ₩225,363 | ₩230,048 | ₩224,908 | ₩226,153 | +0.35% | 49.1만 |
|---|
| 2026.06.29 | ₩227,023 | ₩230,048 | ₩224,533 | ₩226,501 | -0.23% | 26.4만 |
|---|
| 2026.06.26 | ₩226,528 | ₩233,033 | ₩224,694 | ₩229,192 | +1.18% | 76.2만 |
|---|
| 2026.06.25 | ₩226,260 | ₩229,178 | ₩221,495 | ₩226,528 | +0.12% | 18.7만 |
|---|
| 2026.06.24 | ₩222,579 | ₩228,308 | ₩221,455 | ₩226,595 | +1.80% | 20.7만 |
|---|
| 2026.06.23 | ₩221,495 | ₩225,444 | ₩221,495 | ₩222,258 | +0.34% | 18.3만 |
|---|
| 2026.06.22 | ₩221,294 | ₩223,677 | ₩220,665 | ₩221,629 | +0.15% | 18.7만 |
|---|
| 2026.06.18 | ₩220,531 | ₩222,914 | ₩220,156 | ₩222,097 | +0.71% | 51.1만 |
|---|
| 2026.06.17 | ₩219,112 | ₩220,959 | ₩216,970 | ₩220,036 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩220,585 | ₩221,468 | ₩218,456 | ₩219,755 | -0.38% | 26.8만 |
|---|
| 2026.06.15 | ₩220,464 | ₩221,816 | ₩218,269 | ₩219,099 | -0.62% | 20.9만 |
|---|
| 2026.06.12 | ₩221,843 | ₩224,855 | ₩219,942 | ₩220,919 | -0.42% | 15.4만 |
|---|
| 2026.06.11 | ₩217,519 | ₩222,111 | ₩217,519 | ₩221,321 | +1.75% | 16.5만 |
|---|
| 2026.06.10 | ₩218,296 | ₩219,085 | ₩215,204 | ₩216,381 | -0.88% | 18.5만 |
|---|
| 2026.06.09 | ₩214,039 | ₩217,733 | ₩214,039 | ₩217,278 | +1.51% | 21.2만 |
|---|
| 2026.06.08 | ₩212,995 | ₩214,802 | ₩211,509 | ₩212,419 | -0.27% | 12.4만 |
|---|
| 2026.06.05 | ₩212,633 | ₩215,659 | ₩210,853 | ₩214,052 | +0.67% | 28.4만 |
|---|
| 2026.06.04 | ₩212,834 | ₩213,771 | ₩208,644 | ₩211,522 | -0.62% | 17.3만 |
|---|
| 2026.06.03 | ₩210,077 | ₩211,937 | ₩208,979 | ₩209,648 | -0.20% | 49.4만 |
|---|
| 2026.06.02 | ₩210,264 | ₩213,852 | ₩209,448 | ₩210,572 | +0.15% | 21만 |
|---|
| 2026.06.01 | ₩209,755 | ₩211,817 | ₩204,682 | ₩209,220 | -0.26% | 23.6만 |
|---|
| 2026.05.29 | ₩213,584 | ₩213,584 | ₩209,300 | ₩209,796 | -1.77% | 26만 |
|---|
| 2026.05.28 | ₩214,963 | ₩215,618 | ₩212,580 | ₩214,521 | -0.21% | 11.8만 |
|---|
| 2026.05.27 | ₩215,792 | ₩219,353 | ₩214,668 | ₩215,404 | -0.18% | 13.9만 |
|---|
| 2026.05.26 | ₩216,930 | ₩218,590 | ₩215,364 | ₩216,181 | -0.35% | 19만 |
|---|
| 2026.05.22 | ₩216,315 | ₩217,666 | ₩216,127 | ₩216,515 | +0.09% | 12.9만 |
|---|
| 2026.05.21 | ₩213,905 | ₩216,569 | ₩209,675 | ₩216,515 | +1.22% | 16.2만 |
|---|
| 2026.05.20 | ₩212,848 | ₩216,020 | ₩211,107 | ₩215,779 | +1.38% | 17.3만 |
|---|
| 2026.05.19 | ₩213,022 | ₩215,311 | ₩210,465 | ₩213,115 | +0.04% | 14.4만 |
|---|
| 2026.05.18 | ₩213,115 | ₩216,649 | ₩212,312 | ₩213,463 | +0.16% | 14.2만 |
|---|
| 2026.05.15 | ₩215,511 | ₩215,859 | ₩212,861 | ₩212,861 | -1.23% | 12.3만 |
|---|
| 2026.05.14 | ₩215,632 | ₩218,952 | ₩214,802 | ₩215,632 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩212,767 | ₩215,886 | ₩210,492 | ₩215,043 | +1.07% | 15.8만 |
|---|
| 2026.05.12 | ₩213,771 | ₩214,896 | ₩210,880 | ₩213,463 | -0.14% | 17.7만 |
|---|
| 2026.05.11 | ₩216,181 | ₩216,181 | ₩211,295 | ₩212,741 | -1.59% | 16.1만 |
|---|
| 2026.05.08 | ₩213,838 | ₩215,940 | ₩212,834 | ₩215,471 | +0.76% | 9.7만 |
|---|
| 2026.05.07 | ₩217,024 | ₩218,577 | ₩213,490 | ₩213,504 | -1.62% | 17.4만 |
|---|
| 2026.05.06 | ₩218,015 | ₩219,286 | ₩214,293 | ₩216,020 | -0.91% | 17.2만 |
|---|
| 2026.05.05 | ₩216,984 | ₩218,644 | ₩214,186 | ₩215,685 | -0.60% | 16.7만 |
|---|
| 2026.05.04 | ₩215,873 | ₩221,321 | ₩214,588 | ₩216,984 | +0.51% | 33.1만 |
|---|
| 2026.05.01 | ₩217,519 | ₩219,032 | ₩211,215 | ₩216,207 | -0.60% | 24.8만 |
|---|
| 2026.04.30 | ₩232,016 | ₩235,831 | ₩213,718 | ₩216,341 | -6.76% | 34.8만 |
|---|
| 2026.04.29 | ₩235,349 | ₩235,925 | ₩231,882 | ₩232,016 | -1.42% | 19.8만 |
|---|
| 2026.04.28 | ₩235,028 | ₩237,464 | ₩233,984 | ₩237,303 | +0.97% | 20.7만 |
|---|
| 2026.04.27 | ₩233,047 | ₩235,577 | ₩231,186 | ₩234,412 | +0.59% | 34.1만 |
|---|
| 2026.04.24 | ₩235,978 | ₩236,273 | ₩229,660 | ₩232,618 | -1.42% | 39.9만 |
|---|
| 2026.04.23 | ₩234,840 | ₩237,103 | ₩233,047 | ₩236,300 | +0.62% | 23.2만 |
|---|
| 2026.04.22 | ₩236,045 | ₩237,585 | ₩234,399 | ₩234,479 | -0.66% | 12.6만 |
|---|
| 2026.04.21 | ₩236,835 | ₩238,200 | ₩232,819 | ₩235,162 | -0.71% | 25.8만 |
|---|
| 2026.04.20 | ₩236,728 | ₩239,204 | ₩234,412 | ₩237,625 | +0.38% | 20.8만 |
|---|
| 2026.04.17 | ₩234,760 | ₩239,070 | ₩231,722 | ₩237,812 | +1.30% | 22.8만 |
|---|
| 2026.04.16 | ₩233,261 | ₩236,795 | ₩233,261 | ₩233,515 | +0.11% | 28.4만 |
|---|
| 2026.04.15 | ₩234,104 | ₩236,286 | ₩231,440 | ₩233,582 | -0.22% | 21.4만 |
|---|
| 2026.04.14 | ₩235,657 | ₩235,657 | ₩232,257 | ₩235,015 | -0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩234,158 | ₩236,768 | ₩231,722 | ₩236,273 | +0.90% | 17.6만 |
|---|
| 2026.04.10 | ₩233,408 | ₩234,198 | ₩231,815 | ₩234,158 | +0.32% | 12.7만 |
|---|
| 2026.04.09 | ₩231,481 | ₩237,009 | ₩230,370 | ₩234,345 | +1.24% | 26.2만 |
|---|
| 2026.04.08 | ₩231,347 | ₩233,970 | ₩229,500 | ₩232,980 | +0.71% | 17.9만 |
|---|
| 2026.04.07 | ₩226,996 | ₩229,071 | ₩226,033 | ₩227,585 | +0.26% | 13.7만 |
|---|
| 2026.04.06 | ₩227,063 | ₩228,188 | ₩225,885 | ₩226,996 | -0.03% | 13만 |
|---|
| 2026.04.02 | ₩228,215 | ₩229,245 | ₩225,296 | ₩228,121 | -0.04% | 17.6만 |
|---|
| 2026.04.01 | ₩228,255 | ₩231,896 | ₩226,488 | ₩230,075 | +0.80% | 17.6만 |
|---|
| 2026.03.31 | ₩229,312 | ₩230,437 | ₩223,744 | ₩226,863 | -1.07% | 22.2만 |
|---|
| 2026.03.30 | ₩226,086 | ₩229,593 | ₩223,275 | ₩228,148 | +0.91% | 37.4만 |
|---|
| 2026.03.27 | ₩221,147 | ₩224,319 | ₩220,759 | ₩223,476 | +1.05% | 24만 |
|---|
| 2026.03.26 | ₩222,713 | ₩224,346 | ₩221,147 | ₩222,726 | +0.01% | 14.8만 |
|---|
| 2026.03.25 | ₩224,319 | ₩224,774 | ₩214,668 | ₩223,489 | -0.37% | 11.8만 |
|---|
| 2026.03.24 | ₩217,292 | ₩223,115 | ₩216,462 | ₩222,097 | +2.21% | 18만 |
|---|
| 2026.03.23 | ₩221,629 | ₩222,700 | ₩218,711 | ₩219,915 | -0.77% | 20.8만 |
|---|
| 2026.03.20 | ₩220,156 | ₩220,263 | ₩214,454 | ₩216,863 | -1.50% | 51.3만 |
|---|
| 2026.03.19 | ₩216,837 | ₩221,589 | ₩215,538 | ₩219,915 | +1.42% | 21.4만 |
|---|
| 2026.03.18 | ₩222,352 | ₩223,342 | ₩217,841 | ₩218,028 | -1.94% | 20.3만 |
|---|
| 2026.03.17 | ₩225,872 | ₩227,559 | ₩223,101 | ₩223,717 | -0.95% | 24.8만 |
|---|
| 2026.03.16 | ₩228,977 | ₩228,977 | ₩224,788 | ₩225,363 | -1.58% | 19.2만 |
|---|
| 2026.03.13 | ₩230,008 | ₩231,601 | ₩224,386 | ₩226,260 | -1.63% | 15만 |
|---|
| 2026.03.12 | ₩227,211 | ₩230,918 | ₩225,417 | ₩228,054 | +0.37% | 13.9만 |
|---|
| 2026.03.11 | ₩228,094 | ₩230,075 | ₩226,983 | ₩228,777 | +0.30% | 13만 |
|---|
| 2026.03.10 | ₩230,316 | ₩234,198 | ₩227,639 | ₩229,941 | -0.16% | 18.8만 |
|---|
| 2026.03.09 | ₩232,752 | ₩233,288 | ₩227,599 | ₩231,106 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩232,123 | ₩236,728 | ₩227,572 | ₩234,626 | +1.08% | 13만 |
|---|
| 2026.03.05 | ₩241,855 | ₩243,622 | ₩233,448 | ₩235,189 | -2.76% | 10만 |
|---|
| 2026.03.04 | ₩242,818 | ₩245,643 | ₩239,619 | ₩244,505 | +0.69% | 14.5만 |
|---|
| 2026.03.03 | ₩240,061 | ₩243,233 | ₩235,202 | ₩242,792 | +1.14% | 17.1만 |
|---|
| 2026.03.02 | ₩242,390 | ₩246,165 | ₩239,231 | ₩245,308 | +1.20% | 28.2만 |
|---|
| 2026.02.27 | ₩240,730 | ₩244,291 | ₩237,049 | ₩242,859 | +0.88% | 23.2만 |
|---|
| 2026.02.26 | ₩240,208 | ₩242,751 | ₩237,424 | ₩241,333 | +0.47% | 14만 |
|---|
| 2026.02.25 | ₩240,208 | ₩240,770 | ₩237,183 | ₩240,436 | +0.09% | 11.9만 |
|---|
| 2026.02.24 | ₩234,252 | ₩239,753 | ₩231,574 | ₩239,017 | +2.03% | 19.8만 |
|---|
| 2026.02.23 | ₩231,333 | ₩238,950 | ₩229,566 | ₩235,162 | +1.65% | 23.3만 |
|---|
| 2026.02.20 | ₩233,622 | ₩234,252 | ₩223,797 | ₩229,299 | -1.85% | 19.2만 |
|---|
| 2026.02.19 | ₩235,938 | ₩240,436 | ₩231,842 | ₩234,252 | -0.71% | 14.8만 |
|---|
| 2026.02.18 | ₩240,342 | ₩242,163 | ₩236,072 | ₩237,598 | -1.14% | 15.2만 |
|---|
| 2026.02.17 | ₩241,038 | ₩244,974 | ₩239,392 | ₩240,275 | -0.32% | 24.2만 |
|---|
| 2026.02.13 | ₩237,063 | ₩242,511 | ₩236,460 | ₩242,029 | +2.09% | 22.5만 |
|---|
| 2026.02.12 | ₩239,017 | ₩244,184 | ₩237,009 | ₩237,585 | -0.60% | 14.2만 |
|---|
| 2026.02.11 | ₩233,837 | ₩239,874 | ₩231,882 | ₩239,177 | +2.28% | 19.6만 |
|---|
| 2026.02.10 | ₩229,914 | ₩234,881 | ₩227,197 | ₩233,703 | +1.65% | 16.9만 |
|---|
| 2026.02.09 | ₩231,039 | ₩232,926 | ₩228,991 | ₩230,624 | -0.18% | 20.3만 |
|---|
| 2026.02.06 | ₩234,225 | ₩236,326 | ₩231,748 | ₩231,789 | -1.04% | 17.8만 |
|---|
| 2026.02.05 | ₩233,274 | ₩235,470 | ₩230,490 | ₩232,538 | -0.32% | 16.2만 |
|---|
| 2026.02.04 | ₩229,955 | ₩236,059 | ₩229,955 | ₩232,926 | +1.29% | 11만 |
|---|
| 2026.02.03 | ₩228,241 | ₩230,490 | ₩226,086 | ₩228,629 | +0.17% | 17.5만 |
|---|
| 2026.02.02 | ₩228,522 | ₩230,852 | ₩226,033 | ₩229,366 | +0.37% | 13만 |
|---|
| 2026.01.30 | ₩227,893 | ₩228,455 | ₩224,614 | ₩227,786 | -0.05% | 17.9만 |
|---|
| 2026.01.29 | ₩225,792 | ₩229,339 | ₩224,654 | ₩228,576 | +1.23% | 17.6만 |
|---|
| 2026.01.28 | ₩223,195 | ₩225,738 | ₩221,227 | ₩225,069 | +0.84% | 15.3만 |
|---|
| 2026.01.27 | ₩222,365 | ₩223,463 | ₩220,986 | ₩222,338 | -0.01% | 8.8만 |
|---|
| 2026.01.26 | ₩224,279 | ₩226,086 | ₩222,847 | ₩223,074 | -0.54% | 10.2만 |
|---|
| 2026.01.23 | ₩224,346 | ₩225,296 | ₩220,718 | ₩224,266 | -0.04% | 12.7만 |
|---|
| 2026.01.22 | ₩226,220 | ₩229,566 | ₩225,015 | ₩225,015 | -0.53% | 23.5만 |
|---|
| 2026.01.21 | ₩220,839 | ₩226,193 | ₩220,290 | ₩226,153 | +2.41% | 20.2만 |
|---|
| 2026.01.20 | ₩224,279 | ₩224,614 | ₩218,925 | ₩219,005 | -2.35% | 17.7만 |
|---|
| 2026.01.16 | ₩222,204 | ₩226,059 | ₩221,241 | ₩225,872 | +1.65% | 21만 |
|---|
| 2026.01.15 | ₩215,003 | ₩222,405 | ₩215,003 | ₩222,218 | +3.36% | 20만 |
|---|
| 2026.01.14 | ₩212,981 | ₩214,976 | ₩211,295 | ₩214,173 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩213,289 | ₩215,070 | ₩211,630 | ₩212,874 | -0.19% | 10.9만 |
|---|
| 2026.01.12 | ₩213,477 | ₩216,288 | ₩212,727 | ₩213,115 | -0.17% | 14.2만 |
|---|
| 2026.01.09 | ₩214,521 | ₩217,519 | ₩212,593 | ₩214,534 | +0.01% | 11.6만 |
|---|
| 2026.01.08 | ₩206,289 | ₩215,485 | ₩206,168 | ₩214,989 | +4.22% | 24.4만 |
|---|
| 2026.01.07 | ₩210,117 | ₩210,157 | ₩205,392 | ₩207,065 | -1.45% | 14.1만 |
|---|
| 2026.01.06 | ₩208,122 | ₩210,157 | ₩207,587 | ₩208,845 | +0.35% | 13.2만 |
|---|
| 2026.01.05 | ₩205,231 | ₩211,188 | ₩205,231 | ₩208,952 | +1.81% | 13.9만 |
|---|
| 2026.01.02 | ₩205,285 | ₩207,507 | ₩204,241 | ₩206,168 | +0.43% | 12.3만 |
|---|
| 2025.12.31 | ₩206,744 | ₩207,159 | ₩204,883 | ₩205,285 | -0.71% | 16.2만 |
|---|
| 2025.12.30 | ₩209,729 | ₩209,996 | ₩206,837 | ₩206,891 | -1.35% | 9.3만 |
|---|
| 2025.12.29 | ₩211,308 | ₩212,285 | ₩208,578 | ₩209,729 | -0.75% | 15.7만 |
|---|
| 2025.12.26 | ₩210,706 | ₩211,362 | ₩208,417 | ₩210,773 | +0.03% | 8.6만 |
|---|
| 2025.12.24 | ₩209,662 | ₩212,794 | ₩208,310 | ₩210,184 | +0.25% | 14.2만 |
|---|
| 2025.12.23 | ₩208,926 | ₩211,536 | ₩208,591 | ₩209,662 | +0.35% | 13만 |
|---|
| 2025.12.22 | ₩208,805 | ₩212,312 | ₩208,805 | ₩210,157 | +0.65% | 15만 |
|---|
| 2025.12.19 | ₩210,933 | ₩212,111 | ₩208,096 | ₩209,220 | -0.81% | 50.6만 |
|---|
| 2025.12.18 | ₩213,865 | ₩215,819 | ₩209,381 | ₩212,459 | -0.66% | 18.9만 |
|---|
| 2025.12.17 | ₩209,407 | ₩214,681 | ₩207,654 | ₩213,678 | +2.04% | 21.1만 |
|---|
| 2025.12.16 | ₩212,714 | ₩213,852 | ₩208,979 | ₩210,304 | -1.13% | 35만 |
|---|
| 2025.12.15 | ₩209,849 | ₩212,955 | ₩209,220 | ₩212,446 | +1.24% | 70.3만 |
|---|
| 2025.12.12 | ₩210,264 | ₩213,236 | ₩208,109 | ₩208,792 | -0.70% | 17.7만 |
|---|
| 2025.12.11 | ₩204,187 | ₩212,660 | ₩203,946 | ₩210,264 | +2.98% | 17.5만 |
|---|
| 2025.12.10 | ₩198,244 | ₩203,879 | ₩198,244 | ₩201,992 | +1.89% | 24.3만 |
|---|
| 2025.12.09 | ₩197,775 | ₩202,380 | ₩197,012 | ₩197,360 | -0.21% | 19.7만 |
|---|
| 2025.12.08 | ₩201,322 | ₩204,589 | ₩197,026 | ₩197,253 | -2.02% | 20.7만 |
|---|
| 2025.12.05 | ₩204,803 | ₩207,694 | ₩201,322 | ₩201,456 | -1.63% | 18만 |
|---|
| 2025.12.04 | ₩205,659 | ₩209,394 | ₩203,986 | ₩205,271 | -0.19% | 15.6만 |
|---|
| 2025.12.03 | ₩206,623 | ₩210,104 | ₩205,485 | ₩206,208 | -0.20% | 22.3만 |
|---|
| 2025.12.02 | ₩208,470 | ₩208,537 | ₩206,088 | ₩206,275 | -1.05% | 12만 |
|---|
| 2025.12.01 | ₩207,748 | ₩209,515 | ₩206,824 | ₩208,323 | +0.28% | 14.8만 |
|---|
| 2025.11.28 | ₩208,685 | ₩209,394 | ₩208,537 | ₩209,100 | +0.20% | 6.1만 |
|---|
| 2025.11.26 | ₩208,671 | ₩212,406 | ₩208,671 | ₩209,515 | +0.40% | 24.1만 |
|---|
| 2025.11.25 | ₩206,864 | ₩212,406 | ₩206,864 | ₩209,849 | +1.44% | 19.8만 |
|---|
| 2025.11.24 | ₩208,658 | ₩208,993 | ₩205,244 | ₩205,686 | -1.42% | 18.9만 |
|---|
| 2025.11.21 | ₩204,535 | ₩211,563 | ₩204,107 | ₩208,096 | +1.74% | 28.8만 |
|---|
| 2025.11.20 | ₩205,418 | ₩206,208 | ₩203,424 | ₩204,428 | -0.48% | 11만 |
|---|
| 2025.11.19 | ₩206,074 | ₩207,159 | ₩203,451 | ₩203,906 | -1.05% | 9.4만 |
|---|
| 2025.11.18 | ₩208,644 | ₩209,086 | ₩204,963 | ₩206,088 | -1.23% | 10.4만 |
|---|
| 2025.11.17 | ₩210,599 | ₩210,960 | ₩205,619 | ₩208,189 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩208,671 | ₩210,719 | ₩208,203 | ₩209,822 | +0.55% | 13.8만 |
|---|
| 2025.11.13 | ₩211,081 | ₩211,536 | ₩209,046 | ₩210,144 | -0.44% | 14.7만 |
|---|
| 2025.11.12 | ₩209,100 | ₩212,205 | ₩208,711 | ₩210,438 | +0.64% | 20만 |
|---|
| 2025.11.11 | ₩206,730 | ₩210,692 | ₩206,730 | ₩208,966 | +1.08% | 9.6만 |
|---|
| 2025.11.10 | ₩203,986 | ₩208,417 | ₩203,009 | ₩207,788 | +1.86% | 12.1만 |
|---|
| 2025.11.07 | ₩203,919 | ₩207,226 | ₩203,103 | ₩204,214 | +0.14% | 16.4만 |
|---|
| 2025.11.06 | ₩203,785 | ₩205,204 | ₩201,296 | ₩203,772 | -0.01% | 12.4만 |
|---|
| 2025.11.05 | ₩203,718 | ₩206,222 | ₩202,795 | ₩204,415 | +0.34% | 17.8만 |
|---|
| 2025.11.04 | ₩204,013 | ₩205,070 | ₩201,095 | ₩203,411 | -0.30% | 15.6만 |
|---|
| 2025.11.03 | ₩204,455 | ₩204,455 | ₩202,166 | ₩204,160 | -0.14% | 18만 |
|---|
| 2025.10.31 | ₩205,887 | ₩207,333 | ₩203,959 | ₩205,325 | -0.27% | 20.3만 |
|---|
| 2025.10.30 | ₩205,566 | ₩209,193 | ₩203,263 | ₩206,101 | +0.26% | 28.9만 |
|---|
| 2025.10.29 | ₩206,115 | ₩207,667 | ₩203,357 | ₩205,726 | -0.19% | 19.9만 |
|---|
| 2025.10.28 | ₩205,793 | ₩208,926 | ₩204,267 | ₩207,681 | +0.92% | 16.3만 |
|---|
| 2025.10.27 | ₩208,631 | ₩209,354 | ₩205,218 | ₩206,824 | -0.87% | 13.9만 |
|---|
| 2025.10.24 | ₩210,304 | ₩210,652 | ₩208,363 | ₩209,729 | -0.27% | 13.6만 |
|---|
| 2025.10.23 | ₩210,746 | ₩212,633 | ₩208,203 | ₩209,863 | -0.42% | 16.5만 |
|---|
| 2025.10.22 | ₩211,268 | ₩212,593 | ₩207,560 | ₩210,184 | -0.51% | 20.6만 |
|---|
| 2025.10.21 | ₩202,433 | ₩212,044 | ₩195,714 | ₩210,010 | +3.74% | 31.4만 |
|---|
| 2025.10.20 | ₩197,561 | ₩202,152 | ₩196,115 | ₩201,818 | +2.15% | 29.3만 |
|---|
| 2025.10.17 | ₩195,741 | ₩198,578 | ₩194,081 | ₩197,561 | +0.93% | 20.5만 |
|---|
| 2025.10.16 | ₩191,966 | ₩195,848 | ₩191,189 | ₩194,870 | +1.51% | 16.5만 |
|---|
| 2025.10.15 | ₩190,078 | ₩192,769 | ₩190,078 | ₩192,260 | +1.15% | 13.9만 |
|---|
| 2025.10.14 | ₩190,480 | ₩191,872 | ₩188,338 | ₩190,520 | +0.02% | 17.4만 |
|---|
| 2025.10.13 | ₩194,375 | ₩194,375 | ₩191,524 | ₩191,564 | -1.45% | 14.5만 |
|---|
| 2025.10.10 | ₩188,070 | ₩195,178 | ₩187,870 | ₩193,612 | +2.95% | 24.2만 |
|---|