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 | ₩227,283 | ₩229,374 | ₩224,695 | ₩225,043 | -0.99% | 33.5만 |
| 2026.10.08 | ₩223,461 | ₩227,457 | ₩220,659 | ₩226,116 | +1.19% | 21.1만 |
| 2026.10.07 | ₩220,069 | ₩224,641 | ₩220,069 | ₩223,139 | +1.40% | 48만 |
| 2026.10.06 | ₩224,172 | ₩225,151 | ₩220,699 | ₩221,637 | -1.13% | 16.6만 |
| 2026.10.05 | ₩222,630 | ₩224,896 | ₩221,155 | ₩222,643 | +0.01% | 27.2만 |
| 2026.10.02 | ₩221,423 | ₩224,172 | ₩219,706 | ₩223,340 | +0.87% | 19.7만 |
| 2026.10.01 | ₩219,599 | ₩220,498 | ₩215,952 | ₩219,492 | -0.05% | 25.3만 |
| 2026.09.30 | ₩224,815 | ₩225,070 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩221,195 |
| -1.61% |
| 18.1만 |
| 2026.09.29 | ₩224,587 | ₩226,210 | ₩221,798 | ₩224,131 | -0.20% | 23.5만 |
|---|
| 2026.09.28 | ₩225,124 | ₩226,304 | ₩222,723 | ₩226,183 | +0.47% | 17.3만 |
|---|
| 2026.09.25 | ₩224,480 | ₩226,062 | ₩222,603 | ₩225,124 | +0.29% | 21.3만 |
|---|
| 2026.09.24 | ₩226,532 | ₩226,827 | ₩223,810 | ₩225,057 | -0.65% | 15.9만 |
|---|
| 2026.09.23 | ₩224,802 | ₩227,296 | ₩224,802 | ₩225,593 | +0.35% | 14.6만 |
|---|
| 2026.09.22 | ₩227,390 | ₩228,784 | ₩225,258 | ₩225,808 | -0.70% | 21.7만 |
|---|
| 2026.09.21 | ₩224,909 | ₩225,727 | ₩222,697 | ₩224,386 | -0.23% | 19.9만 |
|---|
| 2026.09.18 | ₩221,718 | ₩224,118 | ₩220,109 | ₩223,997 | +1.03% | 62만 |
|---|
| 2026.09.17 | ₩226,451 | ₩226,451 | ₩221,570 | ₩222,268 | -1.85% | 25만 |
|---|
| 2026.09.16 | ₩222,040 | ₩228,449 | ₩222,040 | ₩224,735 | +1.21% | 24만 |
|---|
| 2026.09.15 | ₩224,038 | ₩224,882 | ₩219,760 | ₩221,611 | -1.08% | 27.8만 |
|---|
| 2026.09.14 | ₩222,026 | ₩225,513 | ₩221,195 | ₩223,702 | +0.75% | 37.7만 |
|---|
| 2026.09.11 | ₩226,411 | ₩226,491 | ₩220,122 | ₩220,431 | -2.64% | 25.1만 |
|---|
| 2026.09.10 | ₩224,668 | ₩225,110 | ₩221,423 | ₩223,488 | -0.53% | 12.8만 |
|---|
| 2026.09.09 | ₩227,873 | ₩228,784 | ₩225,204 | ₩225,727 | -0.94% | 12.2만 |
|---|
| 2026.09.08 | ₩228,543 | ₩229,656 | ₩226,666 | ₩228,704 | +0.07% | 13.8만 |
|---|
| 2026.09.04 | ₩227,993 | ₩231,345 | ₩227,953 | ₩230,112 | +0.93% | 9만 |
|---|
| 2026.09.03 | ₩237,245 | ₩237,554 | ₩229,924 | ₩230,286 | -2.93% | 18만 |
|---|
| 2026.09.02 | ₩234,188 | ₩237,862 | ₩232,660 | ₩235,288 | +0.47% | 17.3만 |
|---|
| 2026.09.01 | ₩235,167 | ₩235,864 | ₩230,796 | ₩232,391 | -1.18% | 15.8만 |
|---|
| 2026.08.31 | ₩238,948 | ₩239,042 | ₩234,430 | ₩235,851 | -1.30% | 19.8만 |
|---|
| 2026.08.28 | ₩239,981 | ₩241,751 | ₩237,433 | ₩239,270 | -0.30% | 15.1만 |
|---|
| 2026.08.27 | ₩238,519 | ₩240,035 | ₩238,050 | ₩238,492 | -0.01% | 11.1만 |
|---|
| 2026.08.26 | ₩241,697 | ₩243,695 | ₩240,008 | ₩241,080 | -0.26% | 14만 |
|---|
| 2026.08.25 | ₩237,876 | ₩241,295 | ₩236,159 | ₩240,692 | +1.18% | 20.3만 |
|---|
| 2026.08.24 | ₩243,534 | ₩245,371 | ₩237,849 | ₩238,010 | -2.27% | 28만 |
|---|
| 2026.08.21 | ₩243,682 | ₩243,802 | ₩239,579 | ₩243,078 | -0.25% | 13.8만 |
|---|
| 2026.08.20 | ₩238,841 | ₩244,044 | ₩238,841 | ₩240,866 | +0.85% | 14만 |
|---|
| 2026.08.19 | ₩239,377 | ₩243,735 | ₩239,002 | ₩241,617 | +0.94% | 13.1만 |
|---|
| 2026.08.18 | ₩240,893 | ₩241,000 | ₩236,977 | ₩237,339 | -1.48% | 17만 |
|---|
| 2026.08.17 | ₩237,661 | ₩240,383 | ₩236,722 | ₩239,190 | +0.64% | 10.9만 |
|---|
| 2026.08.14 | ₩237,822 | ₩239,431 | ₩234,054 | ₩239,364 | +0.65% | 8.9만 |
|---|
| 2026.08.13 | ₩244,138 | ₩244,138 | ₩236,454 | ₩237,527 | -2.71% | 16.5만 |
|---|
| 2026.08.12 | ₩240,169 | ₩242,984 | ₩238,586 | ₩241,040 | +0.36% | 13.8만 |
|---|
| 2026.08.11 | ₩238,922 | ₩241,268 | ₩236,682 | ₩240,035 | +0.47% | 11.9만 |
|---|
| 2026.08.10 | ₩239,069 | ₩241,268 | ₩236,870 | ₩237,594 | -0.62% | 12.5만 |
|---|
| 2026.08.07 | ₩240,517 | ₩242,006 | ₩239,284 | ₩240,598 | +0.03% | 17.6만 |
|---|
| 2026.08.06 | ₩241,362 | ₩243,347 | ₩237,567 | ₩241,925 | +0.23% | 18.7만 |
|---|
| 2026.08.05 | ₩234,363 | ₩239,874 | ₩232,593 | ₩239,740 | +2.29% | 26.8만 |
|---|
| 2026.08.04 | ₩230,983 | ₩239,512 | ₩227,738 | ₩234,363 | +1.46% | 27만 |
|---|
| 2026.08.03 | ₩228,959 | ₩237,406 | ₩228,328 | ₩232,740 | +1.65% | 26.2만 |
|---|
| 2026.07.31 | ₩218,821 | ₩224,990 | ₩215,161 | ₩224,681 | +2.68% | 34.6만 |
|---|
| 2026.07.30 | ₩218,996 | ₩220,122 | ₩215,737 | ₩218,205 | -0.36% | 27.2만 |
|---|
| 2026.07.29 | ₩221,088 | ₩221,812 | ₩219,170 | ₩219,519 | -0.71% | 15.8만 |
|---|
| 2026.07.28 | ₩224,185 | ₩227,376 | ₩222,160 | ₩222,308 | -0.84% | 31.8만 |
|---|
| 2026.07.27 | ₩219,452 | ₩221,825 | ₩218,097 | ₩220,967 | +0.69% | 13.9만 |
|---|
| 2026.07.24 | ₩216,663 | ₩219,532 | ₩216,488 | ₩218,312 | +0.76% | 13만 |
|---|
| 2026.07.23 | ₩215,442 | ₩217,574 | ₩214,423 | ₩215,885 | +0.21% | 14.6만 |
|---|
| 2026.07.22 | ₩216,381 | ₩217,615 | ₩215,174 | ₩217,360 | +0.45% | 15.3만 |
|---|
| 2026.07.21 | ₩217,802 | ₩218,956 | ₩215,563 | ₩216,046 | -0.81% | 19.8만 |
|---|
| 2026.07.20 | ₩219,733 | ₩221,785 | ₩216,247 | ₩218,526 | -0.55% | 14.9만 |
|---|
| 2026.07.17 | ₩223,059 | ₩226,491 | ₩218,366 | ₩219,036 | -1.80% | 17.1만 |
|---|
| 2026.07.16 | ₩218,781 | ₩223,407 | ₩218,071 | ₩222,898 | +1.88% | 23만 |
|---|
| 2026.07.15 | ₩216,756 | ₩218,942 | ₩213,967 | ₩218,164 | +0.65% | 17.1만 |
|---|
| 2026.07.14 | ₩219,331 | ₩220,001 | ₩214,973 | ₩215,697 | -1.66% | 17.3만 |
|---|
| 2026.07.13 | ₩218,473 | ₩219,800 | ₩213,659 | ₩216,475 | -0.91% | 25.1만 |
|---|
| 2026.07.10 | ₩220,162 | ₩221,865 | ₩217,105 | ₩217,427 | -1.24% | 24.9만 |
|---|
| 2026.07.09 | ₩222,388 | ₩222,388 | ₩217,239 | ₩219,277 | -1.40% | 25.6만 |
|---|
| 2026.07.08 | ₩225,459 | ₩226,263 | ₩222,589 | ₩222,603 | -1.27% | 28.6만 |
|---|
| 2026.07.07 | ₩225,311 | ₩225,955 | ₩221,249 | ₩225,419 | +0.05% | 27.9만 |
|---|
| 2026.07.06 | ₩223,783 | ₩226,344 | ₩221,195 | ₩223,944 | +0.07% | 34.1만 |
|---|
| 2026.07.02 | ₩227,497 | ₩228,409 | ₩223,997 | ₩226,344 | -0.51% | 19.6만 |
|---|
| 2026.07.01 | ₩227,336 | ₩229,120 | ₩225,727 | ₩226,465 | -0.38% | 21.8만 |
|---|
| 2026.06.30 | ₩225,754 | ₩230,447 | ₩225,298 | ₩226,545 | +0.35% | 49.1만 |
|---|
| 2026.06.29 | ₩227,417 | ₩230,447 | ₩224,923 | ₩226,894 | -0.23% | 26.4만 |
|---|
| 2026.06.26 | ₩226,921 | ₩233,437 | ₩225,083 | ₩229,589 | +1.18% | 76.2만 |
|---|
| 2026.06.25 | ₩226,652 | ₩229,575 | ₩221,879 | ₩226,921 | +0.12% | 18.7만 |
|---|
| 2026.06.24 | ₩222,965 | ₩228,704 | ₩221,838 | ₩226,988 | +1.80% | 20.7만 |
|---|
| 2026.06.23 | ₩221,879 | ₩225,834 | ₩221,879 | ₩222,643 | +0.34% | 18.3만 |
|---|
| 2026.06.22 | ₩221,678 | ₩224,064 | ₩221,047 | ₩222,013 | +0.15% | 18.7만 |
|---|
| 2026.06.18 | ₩220,913 | ₩223,300 | ₩220,538 | ₩222,482 | +0.71% | 51.1만 |
|---|
| 2026.06.17 | ₩219,492 | ₩221,342 | ₩217,346 | ₩220,417 | +0.42% | 27.5만 |
|---|
| 2026.06.16 | ₩220,967 | ₩221,852 | ₩218,835 | ₩220,136 | -0.38% | 26.8만 |
|---|
| 2026.06.15 | ₩220,846 | ₩222,201 | ₩218,647 | ₩219,479 | -0.62% | 20.9만 |
|---|
| 2026.06.12 | ₩222,227 | ₩225,244 | ₩220,323 | ₩221,302 | -0.42% | 15.4만 |
|---|
| 2026.06.11 | ₩217,896 | ₩222,496 | ₩217,896 | ₩221,704 | +1.75% | 16.5만 |
|---|
| 2026.06.10 | ₩218,674 | ₩219,465 | ₩215,576 | ₩216,756 | -0.88% | 18.5만 |
|---|
| 2026.06.09 | ₩214,410 | ₩218,111 | ₩214,410 | ₩217,655 | +1.51% | 21.2만 |
|---|
| 2026.06.08 | ₩213,364 | ₩215,174 | ₩211,876 | ₩212,787 | -0.27% | 12.4만 |
|---|
| 2026.06.05 | ₩213,002 | ₩216,032 | ₩211,219 | ₩214,423 | +0.67% | 28.4만 |
|---|
| 2026.06.04 | ₩213,203 | ₩214,142 | ₩209,006 | ₩211,889 | -0.62% | 17.3만 |
|---|
| 2026.06.03 | ₩210,441 | ₩212,305 | ₩209,341 | ₩210,012 | -0.20% | 49.4만 |
|---|
| 2026.06.02 | ₩210,629 | ₩214,222 | ₩209,811 | ₩210,937 | +0.15% | 21만 |
|---|
| 2026.06.01 | ₩210,119 | ₩212,184 | ₩205,037 | ₩209,583 | -0.26% | 23.6만 |
|---|
| 2026.05.29 | ₩213,954 | ₩213,954 | ₩209,663 | ₩210,159 | -1.77% | 26만 |
|---|
| 2026.05.28 | ₩215,335 | ₩215,992 | ₩212,948 | ₩214,893 | -0.21% | 11.8만 |
|---|
| 2026.05.27 | ₩216,166 | ₩219,733 | ₩215,040 | ₩215,778 | -0.18% | 13.9만 |
|---|
| 2026.05.26 | ₩217,306 | ₩218,969 | ₩215,737 | ₩216,555 | -0.35% | 19만 |
|---|
| 2026.05.22 | ₩216,689 | ₩218,044 | ₩216,502 | ₩216,891 | +0.09% | 12.9만 |
|---|
| 2026.05.21 | ₩214,276 | ₩216,944 | ₩210,039 | ₩216,891 | +1.22% | 16.2만 |
|---|
| 2026.05.20 | ₩213,217 | ₩216,394 | ₩211,473 | ₩216,153 | +1.38% | 17.3만 |
|---|
| 2026.05.19 | ₩213,391 | ₩215,684 | ₩210,830 | ₩213,485 | +0.04% | 14.4만 |
|---|
| 2026.05.18 | ₩213,485 | ₩217,025 | ₩212,680 | ₩213,833 | +0.16% | 14.2만 |
|---|
| 2026.05.15 | ₩215,885 | ₩216,234 | ₩213,230 | ₩213,230 | -1.23% | 12.3만 |
|---|
| 2026.05.14 | ₩216,006 | ₩219,331 | ₩215,174 | ₩216,006 | 0.00% | 14.2만 |
|---|
| 2026.05.13 | ₩213,136 | ₩216,260 | ₩210,857 | ₩215,416 | +1.07% | 15.8만 |
|---|
| 2026.05.12 | ₩214,142 | ₩215,268 | ₩211,245 | ₩213,833 | -0.14% | 17.7만 |
|---|
| 2026.05.11 | ₩216,555 | ₩216,555 | ₩211,661 | ₩213,109 | -1.59% | 16.1만 |
|---|
| 2026.05.08 | ₩214,209 | ₩216,314 | ₩213,203 | ₩215,845 | +0.76% | 9.7만 |
|---|
| 2026.05.07 | ₩217,400 | ₩218,956 | ₩213,860 | ₩213,874 | -1.62% | 17.4만 |
|---|
| 2026.05.06 | ₩218,392 | ₩219,666 | ₩214,665 | ₩216,394 | -0.91% | 17.2만 |
|---|
| 2026.05.05 | ₩217,360 | ₩219,023 | ₩214,557 | ₩216,059 | -0.60% | 16.7만 |
|---|
| 2026.05.04 | ₩216,247 | ₩221,704 | ₩214,960 | ₩217,360 | +0.51% | 33.1만 |
|---|
| 2026.05.01 | ₩217,896 | ₩219,411 | ₩211,581 | ₩216,582 | -0.60% | 24.8만 |
|---|
| 2026.04.30 | ₩232,418 | ₩236,240 | ₩214,088 | ₩216,716 | -6.76% | 34.8만 |
|---|
| 2026.04.29 | ₩235,757 | ₩236,334 | ₩232,284 | ₩232,418 | -1.42% | 19.8만 |
|---|
| 2026.04.28 | ₩235,435 | ₩237,876 | ₩234,389 | ₩237,715 | +0.97% | 20.7만 |
|---|
| 2026.04.27 | ₩233,451 | ₩235,985 | ₩231,587 | ₩234,818 | +0.59% | 34.1만 |
|---|
| 2026.04.24 | ₩236,387 | ₩236,682 | ₩230,058 | ₩233,022 | -1.42% | 39.9만 |
|---|
| 2026.04.23 | ₩235,247 | ₩237,514 | ₩233,451 | ₩236,709 | +0.62% | 23.2만 |
|---|
| 2026.04.22 | ₩236,454 | ₩237,996 | ₩234,805 | ₩234,885 | -0.66% | 12.6만 |
|---|
| 2026.04.21 | ₩237,245 | ₩238,613 | ₩233,223 | ₩235,569 | -0.71% | 25.8만 |
|---|
| 2026.04.20 | ₩237,138 | ₩239,619 | ₩234,818 | ₩238,037 | +0.38% | 20.8만 |
|---|
| 2026.04.17 | ₩235,167 | ₩239,485 | ₩232,123 | ₩238,224 | +1.30% | 22.8만 |
|---|
| 2026.04.16 | ₩233,665 | ₩237,205 | ₩233,665 | ₩233,920 | +0.11% | 28.4만 |
|---|
| 2026.04.15 | ₩234,510 | ₩236,696 | ₩231,842 | ₩233,987 | -0.22% | 21.4만 |
|---|
| 2026.04.14 | ₩236,065 | ₩236,065 | ₩232,660 | ₩235,422 | -0.27% | 10.3만 |
|---|
| 2026.04.13 | ₩234,564 | ₩237,178 | ₩232,123 | ₩236,682 | +0.90% | 17.6만 |
|---|
| 2026.04.10 | ₩233,813 | ₩234,604 | ₩232,217 | ₩234,564 | +0.32% | 12.7만 |
|---|
| 2026.04.09 | ₩231,882 | ₩237,420 | ₩230,769 | ₩234,751 | +1.24% | 26.2만 |
|---|
| 2026.04.08 | ₩231,748 | ₩234,376 | ₩229,897 | ₩233,384 | +0.71% | 17.9만 |
|---|
| 2026.04.07 | ₩227,390 | ₩229,468 | ₩226,424 | ₩227,980 | +0.26% | 13.7만 |
|---|
| 2026.04.06 | ₩227,457 | ₩228,583 | ₩226,277 | ₩227,390 | -0.03% | 13만 |
|---|
| 2026.04.02 | ₩228,610 | ₩229,643 | ₩225,687 | ₩228,516 | -0.04% | 17.6만 |
|---|
| 2026.04.01 | ₩228,650 | ₩232,298 | ₩226,880 | ₩230,474 | +0.80% | 17.6만 |
|---|
| 2026.03.31 | ₩229,710 | ₩230,836 | ₩224,131 | ₩227,256 | -1.07% | 22.2만 |
|---|
| 2026.03.30 | ₩226,478 | ₩229,991 | ₩223,662 | ₩228,543 | +0.91% | 37.4만 |
|---|
| 2026.03.27 | ₩221,530 | ₩224,708 | ₩221,141 | ₩223,863 | +1.05% | 24만 |
|---|
| 2026.03.26 | ₩223,099 | ₩224,735 | ₩221,530 | ₩223,112 | +0.01% | 14.8만 |
|---|
| 2026.03.25 | ₩224,708 | ₩225,164 | ₩215,040 | ₩223,877 | -0.37% | 11.8만 |
|---|
| 2026.03.24 | ₩217,668 | ₩223,501 | ₩216,837 | ₩222,482 | +2.21% | 18만 |
|---|
| 2026.03.23 | ₩222,013 | ₩223,086 | ₩219,090 | ₩220,296 | -0.77% | 20.8만 |
|---|
| 2026.03.20 | ₩220,538 | ₩220,645 | ₩214,826 | ₩217,239 | -1.50% | 51.3만 |
|---|
| 2026.03.19 | ₩217,212 | ₩221,973 | ₩215,912 | ₩220,296 | +1.42% | 21.4만 |
|---|
| 2026.03.18 | ₩222,737 | ₩223,729 | ₩218,218 | ₩218,406 | -1.94% | 20.3만 |
|---|
| 2026.03.17 | ₩226,263 | ₩227,953 | ₩223,488 | ₩224,105 | -0.95% | 24.8만 |
|---|
| 2026.03.16 | ₩229,374 | ₩229,374 | ₩225,177 | ₩225,754 | -1.58% | 19.2만 |
|---|
| 2026.03.13 | ₩230,407 | ₩232,003 | ₩224,775 | ₩226,652 | -1.63% | 15만 |
|---|
| 2026.03.12 | ₩227,604 | ₩231,319 | ₩225,808 | ₩228,449 | +0.37% | 13.9만 |
|---|
| 2026.03.11 | ₩228,489 | ₩230,474 | ₩227,376 | ₩229,173 | +0.30% | 13만 |
|---|
| 2026.03.10 | ₩230,715 | ₩234,604 | ₩228,033 | ₩230,340 | -0.16% | 18.8만 |
|---|
| 2026.03.09 | ₩233,156 | ₩233,692 | ₩227,993 | ₩231,506 | -0.71% | 22.9만 |
|---|
| 2026.03.06 | ₩232,525 | ₩237,138 | ₩227,966 | ₩235,033 | +1.08% | 13만 |
|---|
| 2026.03.05 | ₩242,274 | ₩244,044 | ₩233,853 | ₩235,596 | -2.76% | 10만 |
|---|
| 2026.03.04 | ₩243,239 | ₩246,069 | ₩240,035 | ₩244,929 | +0.69% | 14.5만 |
|---|
| 2026.03.03 | ₩240,477 | ₩243,655 | ₩235,610 | ₩243,212 | +1.14% | 17.1만 |
|---|
| 2026.03.02 | ₩242,810 | ₩246,592 | ₩239,646 | ₩245,733 | +1.20% | 28.2만 |
|---|
| 2026.02.27 | ₩241,147 | ₩244,714 | ₩237,460 | ₩243,279 | +0.88% | 23.2만 |
|---|
| 2026.02.26 | ₩240,625 | ₩243,172 | ₩237,835 | ₩241,751 | +0.47% | 14만 |
|---|
| 2026.02.25 | ₩240,625 | ₩241,188 | ₩237,594 | ₩240,852 | +0.09% | 11.9만 |
|---|
| 2026.02.24 | ₩234,658 | ₩240,169 | ₩231,976 | ₩239,431 | +2.03% | 19.8만 |
|---|
| 2026.02.23 | ₩231,734 | ₩239,364 | ₩229,964 | ₩235,569 | +1.65% | 23.3만 |
|---|
| 2026.02.20 | ₩234,027 | ₩234,658 | ₩224,185 | ₩229,696 | -1.85% | 19.2만 |
|---|
| 2026.02.19 | ₩236,347 | ₩240,852 | ₩232,244 | ₩234,658 | -0.71% | 14.8만 |
|---|
| 2026.02.18 | ₩240,759 | ₩242,582 | ₩236,481 | ₩238,010 | -1.14% | 15.2만 |
|---|
| 2026.02.17 | ₩241,456 | ₩245,398 | ₩239,807 | ₩240,692 | -0.32% | 24.2만 |
|---|
| 2026.02.13 | ₩237,473 | ₩242,931 | ₩236,870 | ₩242,448 | +2.09% | 22.5만 |
|---|
| 2026.02.12 | ₩239,431 | ₩244,607 | ₩237,420 | ₩237,996 | -0.60% | 14.2만 |
|---|
| 2026.02.11 | ₩234,242 | ₩240,289 | ₩232,284 | ₩239,592 | +2.28% | 19.6만 |
|---|
| 2026.02.10 | ₩230,313 | ₩235,288 | ₩227,591 | ₩234,108 | +1.65% | 16.9만 |
|---|
| 2026.02.09 | ₩231,439 | ₩233,330 | ₩229,388 | ₩231,024 | -0.18% | 20.3만 |
|---|
| 2026.02.06 | ₩234,631 | ₩236,736 | ₩232,150 | ₩232,190 | -1.04% | 17.8만 |
|---|
| 2026.02.05 | ₩233,679 | ₩235,878 | ₩230,890 | ₩232,941 | -0.32% | 16.2만 |
|---|
| 2026.02.04 | ₩230,353 | ₩236,468 | ₩230,353 | ₩233,330 | +1.29% | 11만 |
|---|
| 2026.02.03 | ₩228,637 | ₩230,890 | ₩226,478 | ₩229,026 | +0.17% | 17.5만 |
|---|
| 2026.02.02 | ₩228,918 | ₩231,252 | ₩226,424 | ₩229,763 | +0.37% | 13만 |
|---|
| 2026.01.30 | ₩228,288 | ₩228,851 | ₩225,003 | ₩228,181 | -0.05% | 17.9만 |
|---|
| 2026.01.29 | ₩226,183 | ₩229,736 | ₩225,043 | ₩228,972 | +1.23% | 17.6만 |
|---|
| 2026.01.28 | ₩223,582 | ₩226,129 | ₩221,611 | ₩225,459 | +0.84% | 15.3만 |
|---|
| 2026.01.27 | ₩222,750 | ₩223,850 | ₩221,369 | ₩222,723 | -0.01% | 8.8만 |
|---|
| 2026.01.26 | ₩224,668 | ₩226,478 | ₩223,233 | ₩223,461 | -0.54% | 10.2만 |
|---|
| 2026.01.23 | ₩224,735 | ₩225,687 | ₩221,101 | ₩224,654 | -0.04% | 12.7만 |
|---|
| 2026.01.22 | ₩226,612 | ₩229,964 | ₩225,405 | ₩225,405 | -0.53% | 23.5만 |
|---|
| 2026.01.21 | ₩221,222 | ₩226,585 | ₩220,672 | ₩226,545 | +2.41% | 20.2만 |
|---|
| 2026.01.20 | ₩224,668 | ₩225,003 | ₩219,304 | ₩219,385 | -2.35% | 17.7만 |
|---|
| 2026.01.16 | ₩222,589 | ₩226,451 | ₩221,624 | ₩226,263 | +1.65% | 21만 |
|---|
| 2026.01.15 | ₩215,375 | ₩222,791 | ₩215,375 | ₩222,603 | +3.36% | 20만 |
|---|
| 2026.01.14 | ₩213,351 | ₩215,349 | ₩211,661 | ₩214,544 | +0.56% | 12.1만 |
|---|
| 2026.01.13 | ₩213,659 | ₩215,442 | ₩211,996 | ₩213,243 | -0.19% | 10.9만 |
|---|
| 2026.01.12 | ₩213,847 | ₩216,663 | ₩213,096 | ₩213,485 | -0.17% | 14.2만 |
|---|
| 2026.01.09 | ₩214,893 | ₩217,896 | ₩212,962 | ₩214,906 | +0.01% | 11.6만 |
|---|
| 2026.01.08 | ₩206,646 | ₩215,858 | ₩206,525 | ₩215,362 | +4.22% | 24.4만 |
|---|
| 2026.01.07 | ₩210,481 | ₩210,521 | ₩205,748 | ₩207,424 | -1.45% | 14.1만 |
|---|
| 2026.01.06 | ₩208,483 | ₩210,521 | ₩207,947 | ₩209,207 | +0.35% | 13.2만 |
|---|
| 2026.01.05 | ₩205,587 | ₩211,554 | ₩205,587 | ₩209,314 | +1.81% | 13.9만 |
|---|
| 2026.01.02 | ₩205,640 | ₩207,866 | ₩204,595 | ₩206,525 | +0.43% | 12.3만 |
|---|
| 2025.12.31 | ₩207,102 | ₩207,518 | ₩205,238 | ₩205,640 | -0.71% | 16.2만 |
|---|
| 2025.12.30 | ₩210,092 | ₩210,360 | ₩207,196 | ₩207,250 | -1.35% | 9.3만 |
|---|
| 2025.12.29 | ₩211,674 | ₩212,653 | ₩208,939 | ₩210,092 | -0.75% | 15.7만 |
|---|
| 2025.12.26 | ₩211,071 | ₩211,728 | ₩208,778 | ₩211,138 | +0.03% | 8.6만 |
|---|
| 2025.12.24 | ₩210,025 | ₩213,163 | ₩208,671 | ₩210,548 | +0.25% | 14.2만 |
|---|
| 2025.12.23 | ₩209,288 | ₩211,902 | ₩208,952 | ₩210,025 | +0.35% | 13만 |
|---|
| 2025.12.22 | ₩209,167 | ₩212,680 | ₩209,167 | ₩210,521 | +0.65% | 15만 |
|---|
| 2025.12.19 | ₩211,299 | ₩212,479 | ₩208,456 | ₩209,583 | -0.81% | 50.6만 |
|---|
| 2025.12.18 | ₩214,236 | ₩216,193 | ₩209,744 | ₩212,828 | -0.66% | 18.9만 |
|---|
| 2025.12.17 | ₩209,770 | ₩215,054 | ₩208,014 | ₩214,048 | +2.04% | 21.1만 |
|---|
| 2025.12.16 | ₩213,082 | ₩214,222 | ₩209,341 | ₩210,669 | -1.13% | 35만 |
|---|
| 2025.12.15 | ₩210,213 | ₩213,324 | ₩209,583 | ₩212,814 | +1.24% | 70.3만 |
|---|
| 2025.12.12 | ₩210,629 | ₩213,605 | ₩208,470 | ₩209,154 | -0.70% | 17.7만 |
|---|
| 2025.12.11 | ₩204,541 | ₩213,029 | ₩204,300 | ₩210,629 | +2.98% | 17.5만 |
|---|
| 2025.12.10 | ₩198,587 | ₩204,232 | ₩198,587 | ₩202,342 | +1.89% | 24.3만 |
|---|
| 2025.12.09 | ₩198,118 | ₩202,731 | ₩197,354 | ₩197,702 | -0.21% | 19.7만 |
|---|
| 2025.12.08 | ₩201,671 | ₩204,943 | ₩197,367 | ₩197,595 | -2.02% | 20.7만 |
|---|
| 2025.12.05 | ₩205,158 | ₩208,054 | ₩201,671 | ₩201,805 | -1.63% | 18만 |
|---|
| 2025.12.04 | ₩206,016 | ₩209,757 | ₩204,340 | ₩205,627 | -0.19% | 15.6만 |
|---|
| 2025.12.03 | ₩206,981 | ₩210,468 | ₩205,842 | ₩206,566 | -0.20% | 22.3만 |
|---|
| 2025.12.02 | ₩208,832 | ₩208,899 | ₩206,445 | ₩206,633 | -1.05% | 12만 |
|---|
| 2025.12.01 | ₩208,108 | ₩209,878 | ₩207,182 | ₩208,684 | +0.28% | 14.8만 |
|---|
| 2025.11.28 | ₩209,046 | ₩209,757 | ₩208,899 | ₩209,462 | +0.20% | 6.1만 |
|---|
| 2025.11.26 | ₩209,033 | ₩212,774 | ₩209,033 | ₩209,878 | +0.40% | 24.1만 |
|---|
| 2025.11.25 | ₩207,223 | ₩212,774 | ₩207,223 | ₩210,213 | +1.44% | 19.8만 |
|---|
| 2025.11.24 | ₩209,019 | ₩209,355 | ₩205,600 | ₩206,043 | -1.42% | 18.9만 |
|---|
| 2025.11.21 | ₩204,890 | ₩211,929 | ₩204,460 | ₩208,456 | +1.74% | 28.8만 |
|---|
| 2025.11.20 | ₩205,775 | ₩206,566 | ₩203,777 | ₩204,782 | -0.48% | 11만 |
|---|
| 2025.11.19 | ₩206,432 | ₩207,518 | ₩203,803 | ₩204,259 | -1.05% | 9.4만 |
|---|
| 2025.11.18 | ₩209,006 | ₩209,449 | ₩205,319 | ₩206,445 | -1.23% | 10.4만 |
|---|
| 2025.11.17 | ₩210,964 | ₩211,326 | ₩205,976 | ₩208,550 | -1.14% | 21.7만 |
|---|
| 2025.11.14 | ₩209,033 | ₩211,084 | ₩208,564 | ₩210,186 | +0.55% | 13.8만 |
|---|
| 2025.11.13 | ₩211,447 | ₩211,902 | ₩209,408 | ₩210,508 | -0.44% | 14.7만 |
|---|
| 2025.11.12 | ₩209,462 | ₩212,573 | ₩209,073 | ₩210,803 | +0.64% | 20만 |
|---|
| 2025.11.11 | ₩207,089 | ₩211,058 | ₩207,089 | ₩209,328 | +1.08% | 9.6만 |
|---|
| 2025.11.10 | ₩204,340 | ₩208,778 | ₩203,361 | ₩208,148 | +1.86% | 12.1만 |
|---|
| 2025.11.07 | ₩204,273 | ₩207,585 | ₩203,455 | ₩204,568 | +0.14% | 16.4만 |
|---|
| 2025.11.06 | ₩204,139 | ₩205,560 | ₩201,645 | ₩204,125 | -0.01% | 12.4만 |
|---|
| 2025.11.05 | ₩204,072 | ₩206,579 | ₩203,146 | ₩204,769 | +0.34% | 17.8만 |
|---|
| 2025.11.04 | ₩204,367 | ₩205,426 | ₩201,443 | ₩203,763 | -0.30% | 15.6만 |
|---|
| 2025.11.03 | ₩204,809 | ₩204,809 | ₩202,516 | ₩204,514 | -0.14% | 18만 |
|---|
| 2025.10.31 | ₩206,244 | ₩207,692 | ₩204,313 | ₩205,681 | -0.27% | 20.3만 |
|---|
| 2025.10.30 | ₩205,922 | ₩209,556 | ₩203,616 | ₩206,458 | +0.26% | 28.9만 |
|---|
| 2025.10.29 | ₩206,472 | ₩208,027 | ₩203,710 | ₩206,083 | -0.19% | 19.9만 |
|---|
| 2025.10.28 | ₩206,150 | ₩209,288 | ₩204,621 | ₩208,041 | +0.92% | 16.3만 |
|---|
| 2025.10.27 | ₩208,993 | ₩209,717 | ₩205,573 | ₩207,182 | -0.87% | 13.9만 |
|---|
| 2025.10.24 | ₩210,669 | ₩211,017 | ₩208,724 | ₩210,092 | -0.27% | 13.6만 |
|---|
| 2025.10.23 | ₩211,111 | ₩213,002 | ₩208,564 | ₩210,226 | -0.42% | 16.5만 |
|---|
| 2025.10.22 | ₩211,634 | ₩212,962 | ₩207,920 | ₩210,548 | -0.51% | 20.6만 |
|---|
| 2025.10.21 | ₩202,784 | ₩212,412 | ₩196,053 | ₩210,374 | +3.74% | 31.4만 |
|---|
| 2025.10.20 | ₩197,903 | ₩202,503 | ₩196,455 | ₩202,167 | +2.15% | 29.3만 |
|---|
| 2025.10.17 | ₩196,080 | ₩198,923 | ₩194,417 | ₩197,903 | +0.93% | 20.5만 |
|---|
| 2025.10.16 | ₩192,298 | ₩196,187 | ₩191,521 | ₩195,208 | +1.51% | 16.5만 |
|---|
| 2025.10.15 | ₩190,408 | ₩193,103 | ₩190,408 | ₩192,593 | +1.15% | 13.9만 |
|---|
| 2025.10.14 | ₩190,810 | ₩192,205 | ₩188,665 | ₩190,850 | +0.02% | 17.4만 |
|---|
| 2025.10.13 | ₩194,712 | ₩194,712 | ₩191,856 | ₩191,896 | -1.45% | 14.5만 |
|---|
| 2025.10.10 | ₩188,396 | ₩195,517 | ₩188,195 | ₩193,948 | +2.95% | 24.2만 |
|---|