시장 데이터를 불러오는 중
전체 종목
발라드 파워 시스템즈 과거 주가
Ballard Power Systems, Inc. - Common Shares · BLDP · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ballard Power Systems, Inc. - Common Shares · BLDP · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩2,642 | ₩2,642 | ₩2,548 | ₩2,561 | -3.05% | 264.4만 |
| 2026.10.08 | ₩2,642 | ₩2,669 | ₩2,575 | ₩2,602 | -1.52% | 310.2만 |
| 2026.10.07 | ₩2,749 | ₩2,749 | ₩2,628 | ₩2,682 | -2.44% | 288.2만 |
| 2026.10.06 | ₩2,789 | ₩2,830 | ₩2,763 | ₩2,763 | -0.96% | 195.3만 |
| 2026.10.05 | ₩2,763 | ₩2,776 | ₩2,669 | ₩2,763 | 0.00% | 195.6만 |
| 2026.10.02 | ₩2,763 | ₩2,816 | ₩2,736 | ₩2,749 | -0.49% | 175.8만 |
| 2026.10.01 | ₩2,736 | ₩2,749 | ₩2,655 | ₩2,709 | -0.98% | 226.7만 |
| 2026.09.30 | ₩2,803 | ₩2,843 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,669 |
| ₩2,736 |
| -2.39% |
| 295만 |
| 2026.09.29 | ₩2,803 | ₩2,843 | ₩2,776 | ₩2,816 | +0.48% | 296만 |
|---|
| 2026.09.28 | ₩2,843 | ₩2,843 | ₩2,749 | ₩2,763 | -2.83% | 152.7만 |
|---|
| 2026.09.25 | ₩2,883 | ₩2,937 | ₩2,856 | ₩2,856 | -0.93% | 146.3만 |
|---|
| 2026.09.24 | ₩2,856 | ₩2,883 | ₩2,789 | ₩2,856 | 0.00% | 216.3만 |
|---|
| 2026.09.23 | ₩3,031 | ₩3,031 | ₩2,897 | ₩2,937 | -3.10% | 237.9만 |
|---|
| 2026.09.22 | ₩2,991 | ₩3,017 | ₩2,950 | ₩3,004 | +0.45% | 172.3만 |
|---|
| 2026.09.21 | ₩2,950 | ₩2,991 | ₩2,883 | ₩2,977 | +0.91% | 199.3만 |
|---|
| 2026.09.18 | ₩2,937 | ₩2,937 | ₩2,816 | ₩2,910 | -0.91% | 416.4만 |
|---|
| 2026.09.17 | ₩2,964 | ₩2,964 | ₩2,897 | ₩2,924 | -1.36% | 184.3만 |
|---|
| 2026.09.16 | ₩2,856 | ₩2,883 | ₩2,763 | ₩2,816 | -1.41% | 216.8만 |
|---|
| 2026.09.15 | ₩2,897 | ₩2,924 | ₩2,830 | ₩2,843 | -1.85% | 233.4만 |
|---|
| 2026.09.14 | ₩2,883 | ₩2,950 | ₩2,843 | ₩2,897 | +0.47% | 263.2만 |
|---|
| 2026.09.11 | ₩3,017 | ₩3,031 | ₩2,950 | ₩2,964 | -1.78% | 174.4만 |
|---|
| 2026.09.10 | ₩3,152 | ₩3,152 | ₩2,977 | ₩2,977 | -5.53% | 310.9만 |
|---|
| 2026.09.09 | ₩3,312 | ₩3,393 | ₩3,152 | ₩3,165 | -4.45% | 1028만 |
|---|
| 2026.09.08 | ₩3,178 | ₩3,312 | ₩3,152 | ₩3,178 | 0.00% | 331.9만 |
|---|
| 2026.09.04 | ₩3,071 | ₩3,192 | ₩3,071 | ₩3,138 | +2.18% | 323.6만 |
|---|
| 2026.09.03 | ₩3,031 | ₩3,084 | ₩2,991 | ₩3,071 | +1.33% | 166.9만 |
|---|
| 2026.09.02 | ₩3,004 | ₩3,044 | ₩2,937 | ₩3,004 | 0.00% | 224.4만 |
|---|
| 2026.09.01 | ₩3,031 | ₩3,058 | ₩2,950 | ₩3,004 | -0.88% | 238.3만 |
|---|
| 2026.08.31 | ₩3,004 | ₩3,125 | ₩2,991 | ₩3,098 | +3.12% | 273.7만 |
|---|
| 2026.08.28 | ₩3,138 | ₩3,165 | ₩2,977 | ₩3,017 | -3.85% | 200.2만 |
|---|
| 2026.08.27 | ₩3,138 | ₩3,165 | ₩3,084 | ₩3,138 | 0.00% | 202.6만 |
|---|
| 2026.08.26 | ₩3,125 | ₩3,165 | ₩3,017 | ₩3,071 | -1.72% | 175.2만 |
|---|
| 2026.08.25 | ₩3,152 | ₩3,152 | ₩3,058 | ₩3,098 | -1.70% | 287만 |
|---|
| 2026.08.24 | ₩3,192 | ₩3,192 | ₩3,031 | ₩3,071 | -3.78% | 301만 |
|---|
| 2026.08.21 | ₩3,232 | ₩3,272 | ₩3,178 | ₩3,219 | -0.41% | 215.9만 |
|---|
| 2026.08.20 | ₩3,326 | ₩3,339 | ₩3,152 | ₩3,178 | -4.44% | 282.5만 |
|---|
| 2026.08.19 | ₩3,339 | ₩3,379 | ₩3,259 | ₩3,353 | +0.40% | 256.4만 |
|---|
| 2026.08.18 | ₩3,393 | ₩3,433 | ₩3,272 | ₩3,312 | -2.37% | 340.7만 |
|---|
| 2026.08.17 | ₩3,648 | ₩3,648 | ₩3,420 | ₩3,487 | -4.41% | 363.8만 |
|---|
| 2026.08.14 | ₩3,514 | ₩3,688 | ₩3,514 | ₩3,621 | +3.05% | 323.3만 |
|---|
| 2026.08.13 | ₩3,487 | ₩3,675 | ₩3,487 | ₩3,514 | +0.77% | 232.7만 |
|---|
| 2026.08.12 | ₩3,594 | ₩3,607 | ₩3,500 | ₩3,514 | -2.24% | 312.6만 |
|---|
| 2026.08.11 | ₩3,487 | ₩3,567 | ₩3,460 | ₩3,487 | 0.00% | 231.3만 |
|---|
| 2026.08.10 | ₩3,540 | ₩3,554 | ₩3,366 | ₩3,420 | -3.41% | 384만 |
|---|
| 2026.08.07 | ₩3,487 | ₩3,540 | ₩3,353 | ₩3,514 | +0.77% | 351.6만 |
|---|
| 2026.08.06 | ₩3,514 | ₩3,594 | ₩3,406 | ₩3,420 | -2.67% | 398.5만 |
|---|
| 2026.08.05 | ₩3,648 | ₩3,701 | ₩3,527 | ₩3,540 | -2.94% | 703.3만 |
|---|
| 2026.08.04 | ₩3,742 | ₩3,835 | ₩3,661 | ₩3,675 | -1.79% | 369.5만 |
|---|
| 2026.08.03 | ₩3,634 | ₩3,661 | ₩3,433 | ₩3,581 | -1.48% | 391.2만 |
|---|
| 2026.07.31 | ₩3,795 | ₩3,889 | ₩3,540 | ₩3,581 | -5.65% | 785.9만 |
|---|
| 2026.07.30 | ₩3,487 | ₩3,755 | ₩3,460 | ₩3,742 | +7.31% | 651.6만 |
|---|
| 2026.07.29 | ₩3,701 | ₩3,701 | ₩3,339 | ₩3,353 | -9.42% | 633.6만 |
|---|
| 2026.07.28 | ₩3,782 | ₩3,809 | ₩3,554 | ₩3,594 | -4.96% | 805.5만 |
|---|
| 2026.07.27 | ₩3,929 | ₩4,010 | ₩3,728 | ₩3,849 | -2.05% | 892.1만 |
|---|
| 2026.07.24 | ₩3,983 | ₩3,996 | ₩3,715 | ₩3,889 | -2.36% | 936만 |
|---|
| 2026.07.23 | ₩4,104 | ₩4,318 | ₩3,983 | ₩3,996 | -2.61% | 679.7만 |
|---|
| 2026.07.22 | ₩4,023 | ₩4,251 | ₩3,943 | ₩4,157 | +3.33% | 1458.4만 |
|---|
| 2026.07.21 | ₩3,795 | ₩4,023 | ₩3,795 | ₩3,970 | +4.59% | 565만 |
|---|
| 2026.07.20 | ₩3,634 | ₩3,755 | ₩3,514 | ₩3,715 | +2.21% | 1018.1만 |
|---|
| 2026.07.17 | ₩3,648 | ₩3,715 | ₩3,540 | ₩3,621 | -0.74% | 370.3만 |
|---|
| 2026.07.16 | ₩3,889 | ₩3,889 | ₩3,661 | ₩3,688 | -5.17% | 525.3만 |
|---|
| 2026.07.15 | ₩4,010 | ₩4,077 | ₩3,889 | ₩4,010 | 0.00% | 524.4만 |
|---|
| 2026.07.14 | ₩4,063 | ₩4,130 | ₩3,943 | ₩3,983 | -1.98% | 313.2만 |
|---|
| 2026.07.13 | ₩4,023 | ₩4,104 | ₩3,929 | ₩3,956 | -1.67% | 443.2만 |
|---|
| 2026.07.10 | ₩4,332 | ₩4,358 | ₩4,104 | ₩4,130 | -4.64% | 391만 |
|---|
| 2026.07.09 | ₩4,439 | ₩4,479 | ₩4,291 | ₩4,332 | -2.42% | 566.6만 |
|---|
| 2026.07.08 | ₩4,265 | ₩4,385 | ₩4,224 | ₩4,332 | +1.57% | 584.4만 |
|---|
| 2026.07.07 | ₩4,586 | ₩4,600 | ₩4,291 | ₩4,385 | -4.39% | 566.6만 |
|---|
| 2026.07.06 | ₩4,734 | ₩4,788 | ₩4,533 | ₩4,640 | -1.98% | 692.1만 |
|---|
| 2026.07.02 | ₩5,257 | ₩5,418 | ₩4,654 | ₩4,721 | -10.20% | 615.3만 |
|---|
| 2026.07.01 | ₩5,096 | ₩5,351 | ₩4,949 | ₩5,109 | +0.26% | 579.6만 |
|---|
| 2026.06.30 | ₩5,029 | ₩5,498 | ₩4,962 | ₩5,217 | +3.73% | 836.8만 |
|---|
| 2026.06.29 | ₩4,868 | ₩5,069 | ₩4,761 | ₩5,002 | +2.75% | 800.6만 |
|---|
| 2026.06.26 | ₩4,761 | ₩4,975 | ₩4,734 | ₩4,855 | +1.97% | 575.9만 |
|---|
| 2026.06.25 | ₩4,962 | ₩5,029 | ₩4,761 | ₩4,841 | -2.43% | 453.7만 |
|---|
| 2026.06.24 | ₩5,753 | ₩5,793 | ₩4,881 | ₩4,949 | -13.99% | 956.2만 |
|---|
| 2026.06.23 | ₩5,418 | ₩5,860 | ₩5,284 | ₩5,592 | +3.22% | 831.6만 |
|---|
| 2026.06.22 | ₩5,834 | ₩6,169 | ₩5,686 | ₩5,793 | -0.69% | 645.4만 |
|---|
| 2026.06.18 | ₩5,726 | ₩5,887 | ₩5,498 | ₩5,860 | +2.34% | 862.4만 |
|---|
| 2026.06.17 | ₩5,512 | ₩5,928 | ₩5,472 | ₩5,579 | +1.22% | 667.3만 |
|---|
| 2026.06.16 | ₩5,512 | ₩5,941 | ₩5,391 | ₩5,539 | +0.49% | 733.7만 |
|---|
| 2026.06.15 | ₩5,995 | ₩6,062 | ₩5,565 | ₩5,579 | -6.94% | 595.6만 |
|---|
| 2026.06.12 | ₩5,713 | ₩5,847 | ₩5,539 | ₩5,659 | -0.94% | 603.5만 |
|---|
| 2026.06.11 | ₩5,941 | ₩5,954 | ₩5,337 | ₩5,646 | -4.97% | 1439.6만 |
|---|
| 2026.06.10 | ₩6,142 | ₩6,343 | ₩5,793 | ₩5,874 | -4.37% | 610.1만 |
|---|
| 2026.06.09 | ₩7,108 | ₩7,255 | ₩6,035 | ₩6,357 | -10.57% | 1074.1만 |
|---|
| 2026.06.08 | ₩6,839 | ₩6,974 | ₩6,518 | ₩6,920 | +1.18% | 654.8만 |
|---|
| 2026.06.05 | ₩7,805 | ₩7,872 | ₩6,451 | ₩6,598 | -15.46% | 1212.6만 |
|---|
| 2026.06.04 | ₩7,818 | ₩8,301 | ₩7,711 | ₩8,140 | +4.12% | 968.6만 |
|---|
| 2026.06.03 | ₩8,529 | ₩8,556 | ₩7,953 | ₩8,127 | -4.72% | 929.6만 |
|---|
| 2026.06.02 | ₩8,435 | ₩8,811 | ₩8,328 | ₩8,556 | +1.43% | 1019.8만 |
|---|
| 2026.06.01 | ₩8,248 | ₩8,569 | ₩7,953 | ₩8,449 | +2.44% | 1076.8만 |
|---|
| 2026.05.29 | ₩8,288 | ₩8,462 | ₩7,832 | ₩8,435 | +1.78% | 1387.4만 |
|---|
| 2026.05.28 | ₩8,006 | ₩8,623 | ₩7,979 | ₩8,301 | +3.69% | 828.6만 |
|---|
| 2026.05.27 | ₩8,006 | ₩8,382 | ₩7,698 | ₩8,167 | +2.01% | 1239.5만 |
|---|
| 2026.05.26 | ₩7,255 | ₩8,476 | ₩7,228 | ₩7,966 | +9.80% | 1663.4만 |
|---|
| 2026.05.22 | ₩7,242 | ₩7,912 | ₩7,081 | ₩7,430 | +2.59% | 1727.9만 |
|---|
| 2026.05.21 | ₩6,276 | ₩7,282 | ₩6,209 | ₩7,282 | +16.03% | 2180.6만 |
|---|
| 2026.05.20 | ₩5,646 | ₩6,410 | ₩5,646 | ₩6,383 | +13.06% | 1677만 |
|---|
| 2026.05.19 | ₩5,700 | ₩5,780 | ₩5,284 | ₩5,606 | -1.65% | 706.7만 |
|---|
| 2026.05.18 | ₩6,008 | ₩6,008 | ₩5,324 | ₩5,807 | -3.35% | 1220.6만 |
|---|
| 2026.05.15 | ₩5,257 | ₩6,343 | ₩5,230 | ₩5,968 | +13.52% | 3285.1만 |
|---|
| 2026.05.14 | ₩5,498 | ₩5,606 | ₩5,257 | ₩5,539 | +0.73% | 943.9만 |
|---|
| 2026.05.13 | ₩5,565 | ₩5,740 | ₩5,378 | ₩5,552 | -0.24% | 1299.5만 |
|---|
| 2026.05.12 | ₩5,673 | ₩5,941 | ₩5,351 | ₩5,579 | -1.65% | 1418.2만 |
|---|
| 2026.05.11 | ₩5,445 | ₩5,686 | ₩5,405 | ₩5,592 | +2.71% | 841.9만 |
|---|
| 2026.05.08 | ₩6,290 | ₩6,343 | ₩5,458 | ₩5,539 | -11.94% | 1214.4만 |
|---|
| 2026.05.07 | ₩6,236 | ₩6,518 | ₩6,209 | ₩6,303 | +1.08% | 959.1만 |
|---|
| 2026.05.06 | ₩5,700 | ₩6,477 | ₩5,512 | ₩6,410 | +12.47% | 1519.6만 |
|---|
| 2026.05.05 | ₩4,358 | ₩5,834 | ₩4,305 | ₩5,807 | +33.23% | 2000.6만 |
|---|
| 2026.05.04 | ₩4,533 | ₩4,586 | ₩4,318 | ₩4,412 | -2.66% | 511.2만 |
|---|
| 2026.05.01 | ₩4,573 | ₩4,613 | ₩4,426 | ₩4,546 | -0.59% | 303.7만 |
|---|
| 2026.04.30 | ₩4,452 | ₩4,627 | ₩4,318 | ₩4,560 | +2.41% | 563.6만 |
|---|
| 2026.04.29 | ₩4,305 | ₩4,586 | ₩4,157 | ₩4,452 | +3.43% | 733.3만 |
|---|
| 2026.04.28 | ₩4,211 | ₩4,251 | ₩4,063 | ₩4,157 | -1.27% | 281.2만 |
|---|
| 2026.04.27 | ₩4,385 | ₩4,466 | ₩4,265 | ₩4,358 | -0.61% | 277.3만 |
|---|
| 2026.04.24 | ₩4,546 | ₩4,600 | ₩4,345 | ₩4,399 | -3.24% | 343.9만 |
|---|
| 2026.04.23 | ₩4,654 | ₩4,707 | ₩4,412 | ₩4,533 | -2.59% | 398.2만 |
|---|
| 2026.04.22 | ₩4,318 | ₩4,814 | ₩4,318 | ₩4,694 | +8.70% | 755.4만 |
|---|
| 2026.04.21 | ₩4,265 | ₩4,613 | ₩4,144 | ₩4,157 | -2.52% | 656.1만 |
|---|
| 2026.04.20 | ₩3,862 | ₩4,265 | ₩3,862 | ₩4,251 | +10.07% | 458.5만 |
|---|
| 2026.04.17 | ₩4,184 | ₩4,184 | ₩3,929 | ₩3,970 | -5.13% | 353.8만 |
|---|
| 2026.04.16 | ₩4,130 | ₩4,157 | ₩3,835 | ₩3,889 | -5.84% | 286.6만 |
|---|
| 2026.04.15 | ₩3,996 | ₩4,211 | ₩3,970 | ₩4,117 | +3.02% | 422만 |
|---|
| 2026.04.14 | ₩3,768 | ₩3,956 | ₩3,728 | ₩3,943 | +4.63% | 418.5만 |
|---|
| 2026.04.13 | ₩3,728 | ₩3,728 | ₩3,540 | ₩3,621 | -2.88% | 307.9만 |
|---|
| 2026.04.10 | ₩3,581 | ₩3,768 | ₩3,527 | ₩3,768 | +5.24% | 278.7만 |
|---|
| 2026.04.09 | ₩3,460 | ₩3,688 | ₩3,447 | ₩3,540 | +2.33% | 371.8만 |
|---|
| 2026.04.08 | ₩3,420 | ₩3,527 | ₩3,353 | ₩3,487 | +1.96% | 333.3만 |
|---|
| 2026.04.07 | ₩3,366 | ₩3,433 | ₩3,152 | ₩3,219 | -4.38% | 214만 |
|---|
| 2026.04.06 | ₩3,353 | ₩3,540 | ₩3,339 | ₩3,393 | +1.20% | 224.8만 |
|---|
| 2026.04.02 | ₩3,152 | ₩3,366 | ₩3,138 | ₩3,326 | +5.53% | 177.3만 |
|---|
| 2026.04.01 | ₩3,272 | ₩3,299 | ₩3,205 | ₩3,232 | -1.23% | 183.8만 |
|---|
| 2026.03.31 | ₩3,111 | ₩3,286 | ₩3,111 | ₩3,245 | +4.31% | 248.3만 |
|---|
| 2026.03.30 | ₩3,245 | ₩3,259 | ₩3,058 | ₩3,084 | -4.96% | 335.6만 |
|---|
| 2026.03.27 | ₩3,232 | ₩3,326 | ₩3,084 | ₩3,205 | -0.83% | 543.9만 |
|---|
| 2026.03.26 | ₩3,339 | ₩3,447 | ₩3,259 | ₩3,286 | -1.61% | 270만 |
|---|
| 2026.03.25 | ₩3,353 | ₩3,460 | ₩3,353 | ₩3,406 | +1.60% | 292.5만 |
|---|
| 2026.03.24 | ₩3,312 | ₩3,353 | ₩3,245 | ₩3,299 | -0.40% | 213.9만 |
|---|
| 2026.03.23 | ₩3,272 | ₩3,433 | ₩3,272 | ₩3,366 | +2.87% | 242.8만 |
|---|
| 2026.03.20 | ₩3,312 | ₩3,393 | ₩3,192 | ₩3,232 | -2.43% | 301.6만 |
|---|
| 2026.03.19 | ₩3,366 | ₩3,433 | ₩3,259 | ₩3,326 | -1.20% | 405.4만 |
|---|
| 2026.03.18 | ₩3,540 | ₩3,701 | ₩3,473 | ₩3,500 | -1.14% | 338.7만 |
|---|
| 2026.03.17 | ₩3,433 | ₩3,634 | ₩3,393 | ₩3,594 | +4.69% | 456.5만 |
|---|
| 2026.03.16 | ₩3,272 | ₩3,514 | ₩3,272 | ₩3,393 | +3.69% | 639.1만 |
|---|
| 2026.03.13 | ₩3,272 | ₩3,514 | ₩3,178 | ₩3,205 | -2.05% | 437.4만 |
|---|
| 2026.03.12 | ₩2,937 | ₩3,447 | ₩2,870 | ₩3,245 | +10.50% | 1143.1만 |
|---|
| 2026.03.11 | ₩2,843 | ₩3,058 | ₩2,830 | ₩2,883 | +1.42% | 977.7만 |
|---|
| 2026.03.10 | ₩2,696 | ₩2,749 | ₩2,642 | ₩2,642 | -1.99% | 192.8만 |
|---|
| 2026.03.09 | ₩2,669 | ₩2,709 | ₩2,575 | ₩2,669 | 0.00% | 265.7만 |
|---|
| 2026.03.06 | ₩2,763 | ₩2,843 | ₩2,682 | ₩2,696 | -2.43% | 284만 |
|---|
| 2026.03.05 | ₩2,883 | ₩2,883 | ₩2,763 | ₩2,816 | -2.33% | 320.8만 |
|---|
| 2026.03.04 | ₩2,816 | ₩2,924 | ₩2,816 | ₩2,883 | +2.38% | 273.4만 |
|---|
| 2026.03.03 | ₩2,816 | ₩2,856 | ₩2,736 | ₩2,776 | -1.43% | 342.1만 |
|---|
| 2026.03.02 | ₩2,776 | ₩2,910 | ₩2,763 | ₩2,897 | +4.35% | 227.4만 |
|---|
| 2026.02.27 | ₩2,924 | ₩2,924 | ₩2,816 | ₩2,870 | -1.83% | 251.1만 |
|---|
| 2026.02.26 | ₩2,924 | ₩2,977 | ₩2,856 | ₩2,964 | +1.38% | 178.2만 |
|---|
| 2026.02.25 | ₩2,870 | ₩2,964 | ₩2,870 | ₩2,924 | +1.87% | 208.1만 |
|---|
| 2026.02.24 | ₩2,816 | ₩2,897 | ₩2,763 | ₩2,843 | +0.95% | 235.5만 |
|---|
| 2026.02.23 | ₩2,789 | ₩2,830 | ₩2,763 | ₩2,830 | +1.44% | 236.5만 |
|---|
| 2026.02.20 | ₩2,816 | ₩2,910 | ₩2,789 | ₩2,830 | +0.48% | 258.1만 |
|---|
| 2026.02.19 | ₩2,830 | ₩2,856 | ₩2,776 | ₩2,843 | +0.47% | 263.1만 |
|---|
| 2026.02.18 | ₩2,883 | ₩2,977 | ₩2,803 | ₩2,856 | -0.93% | 202.4만 |
|---|
| 2026.02.17 | ₩2,870 | ₩2,924 | ₩2,776 | ₩2,870 | 0.00% | 160.2만 |
|---|
| 2026.02.13 | ₩2,776 | ₩2,910 | ₩2,763 | ₩2,883 | +3.86% | 198만 |
|---|
| 2026.02.12 | ₩2,897 | ₩2,910 | ₩2,736 | ₩2,776 | -4.17% | 240.8만 |
|---|
| 2026.02.11 | ₩2,924 | ₩2,950 | ₩2,803 | ₩2,897 | -0.92% | 152.5만 |
|---|
| 2026.02.10 | ₩2,883 | ₩2,991 | ₩2,843 | ₩2,897 | +0.47% | 199.2만 |
|---|
| 2026.02.09 | ₩2,870 | ₩2,924 | ₩2,816 | ₩2,910 | +1.40% | 159만 |
|---|
| 2026.02.06 | ₩2,776 | ₩2,897 | ₩2,776 | ₩2,883 | +3.86% | 264.3만 |
|---|
| 2026.02.05 | ₩2,870 | ₩2,924 | ₩2,722 | ₩2,722 | -5.14% | 341만 |
|---|
| 2026.02.04 | ₩3,111 | ₩3,138 | ₩2,870 | ₩2,977 | -4.31% | 293.7만 |
|---|
| 2026.02.03 | ₩3,125 | ₩3,192 | ₩2,991 | ₩3,111 | -0.43% | 219만 |
|---|
| 2026.02.02 | ₩3,084 | ₩3,205 | ₩3,058 | ₩3,098 | +0.43% | 318.1만 |
|---|
| 2026.01.30 | ₩3,272 | ₩3,353 | ₩3,111 | ₩3,125 | -4.51% | 323.4만 |
|---|
| 2026.01.29 | ₩3,447 | ₩3,473 | ₩3,299 | ₩3,339 | -3.11% | 256.1만 |
|---|
| 2026.01.28 | ₩3,447 | ₩3,540 | ₩3,393 | ₩3,460 | +0.39% | 293.9만 |
|---|
| 2026.01.27 | ₩3,420 | ₩3,500 | ₩3,353 | ₩3,447 | +0.78% | 215.2만 |
|---|
| 2026.01.26 | ₩3,500 | ₩3,527 | ₩3,406 | ₩3,433 | -1.92% | 195.7만 |
|---|
| 2026.01.23 | ₩3,607 | ₩3,648 | ₩3,527 | ₩3,540 | -1.86% | 235.7만 |
|---|
| 2026.01.22 | ₩3,527 | ₩3,675 | ₩3,527 | ₩3,567 | +1.14% | 488만 |
|---|
| 2026.01.21 | ₩3,540 | ₩3,715 | ₩3,339 | ₩3,500 | -1.14% | 525.5만 |
|---|
| 2026.01.20 | ₩3,648 | ₩3,715 | ₩3,527 | ₩3,540 | -2.94% | 540.7만 |
|---|
| 2026.01.16 | ₩3,648 | ₩3,782 | ₩3,621 | ₩3,742 | +2.57% | 346.2만 |
|---|
| 2026.01.15 | ₩3,728 | ₩3,742 | ₩3,607 | ₩3,621 | -2.88% | 353.1만 |
|---|
| 2026.01.14 | ₩3,728 | ₩3,768 | ₩3,634 | ₩3,688 | -1.08% | 258.1만 |
|---|
| 2026.01.13 | ₩3,755 | ₩3,809 | ₩3,634 | ₩3,715 | -1.07% | 366.7만 |
|---|
| 2026.01.12 | ₩3,648 | ₩3,862 | ₩3,634 | ₩3,742 | +2.57% | 446.4만 |
|---|
| 2026.01.09 | ₩3,688 | ₩3,742 | ₩3,648 | ₩3,701 | +0.36% | 294.5만 |
|---|
| 2026.01.08 | ₩3,688 | ₩3,809 | ₩3,621 | ₩3,661 | -0.73% | 300.1만 |
|---|
| 2026.01.07 | ₩3,701 | ₩3,715 | ₩3,594 | ₩3,634 | -1.81% | 276만 |
|---|
| 2026.01.06 | ₩3,728 | ₩3,768 | ₩3,634 | ₩3,742 | +0.36% | 326.2만 |
|---|
| 2026.01.05 | ₩3,661 | ₩3,755 | ₩3,581 | ₩3,701 | +1.10% | 359.2만 |
|---|
| 2026.01.02 | ₩3,447 | ₩3,688 | ₩3,447 | ₩3,594 | +4.28% | 339.2만 |
|---|
| 2025.12.31 | ₩3,366 | ₩3,447 | ₩3,366 | ₩3,406 | +1.20% | 244.7만 |
|---|
| 2025.12.30 | ₩3,460 | ₩3,554 | ₩3,406 | ₩3,406 | -1.55% | 323.4만 |
|---|
| 2025.12.29 | ₩3,420 | ₩3,581 | ₩3,420 | ₩3,447 | +0.78% | 271.6만 |
|---|
| 2025.12.26 | ₩3,607 | ₩3,607 | ₩3,447 | ₩3,527 | -2.23% | 148.2만 |
|---|
| 2025.12.24 | ₩3,567 | ₩3,621 | ₩3,527 | ₩3,607 | +1.13% | 84.5만 |
|---|
| 2025.12.23 | ₩3,540 | ₩3,594 | ₩3,514 | ₩3,581 | +1.14% | 269.3만 |
|---|
| 2025.12.22 | ₩3,500 | ₩3,634 | ₩3,487 | ₩3,554 | +1.53% | 333.5만 |
|---|
| 2025.12.19 | ₩3,527 | ₩3,648 | ₩3,460 | ₩3,500 | -0.76% | 487.7만 |
|---|
| 2025.12.18 | ₩3,406 | ₩3,648 | ₩3,406 | ₩3,527 | +3.54% | 343.4만 |
|---|
| 2025.12.17 | ₩3,554 | ₩3,648 | ₩3,393 | ₩3,393 | -4.53% | 460.4만 |
|---|
| 2025.12.16 | ₩3,460 | ₩3,634 | ₩3,406 | ₩3,554 | +2.71% | 243.1만 |
|---|
| 2025.12.15 | ₩3,675 | ₩3,728 | ₩3,514 | ₩3,527 | -4.01% | 291.7만 |
|---|
| 2025.12.12 | ₩3,889 | ₩3,983 | ₩3,607 | ₩3,648 | -6.21% | 379만 |
|---|
| 2025.12.11 | ₩3,675 | ₩3,903 | ₩3,567 | ₩3,876 | +5.47% | 395.4만 |
|---|
| 2025.12.10 | ₩3,755 | ₩3,822 | ₩3,675 | ₩3,728 | -0.71% | 325.4만 |
|---|
| 2025.12.09 | ₩3,688 | ₩3,835 | ₩3,688 | ₩3,782 | +2.55% | 296.5만 |
|---|
| 2025.12.08 | ₩3,768 | ₩3,849 | ₩3,688 | ₩3,755 | -0.36% | 277만 |
|---|
| 2025.12.05 | ₩3,755 | ₩3,809 | ₩3,634 | ₩3,782 | +0.71% | 368.2만 |
|---|
| 2025.12.04 | ₩3,581 | ₩3,822 | ₩3,527 | ₩3,755 | +4.87% | 353.1만 |
|---|
| 2025.12.03 | ₩3,675 | ₩3,675 | ₩3,500 | ₩3,581 | -2.55% | 436만 |
|---|
| 2025.12.02 | ₩3,594 | ₩3,715 | ₩3,567 | ₩3,634 | +1.12% | 478.3만 |
|---|
| 2025.12.01 | ₩3,701 | ₩3,742 | ₩3,567 | ₩3,594 | -2.90% | 610.8만 |
|---|
| 2025.11.28 | ₩3,755 | ₩3,876 | ₩3,715 | ₩3,809 | +1.43% | 306만 |
|---|
| 2025.11.26 | ₩3,621 | ₩3,755 | ₩3,567 | ₩3,728 | +2.96% | 389.6만 |
|---|
| 2025.11.25 | ₩3,607 | ₩3,648 | ₩3,487 | ₩3,607 | 0.00% | 770.9만 |
|---|
| 2025.11.24 | ₩3,715 | ₩3,768 | ₩3,540 | ₩3,594 | -3.25% | 928.6만 |
|---|
| 2025.11.21 | ₩3,581 | ₩3,728 | ₩3,447 | ₩3,634 | +1.50% | 1769.2만 |
|---|
| 2025.11.20 | ₩3,970 | ₩4,023 | ₩3,581 | ₩3,594 | -9.46% | 614.1만 |
|---|
| 2025.11.19 | ₩3,849 | ₩3,889 | ₩3,742 | ₩3,822 | -0.70% | 497.3만 |
|---|
| 2025.11.18 | ₩3,782 | ₩3,983 | ₩3,768 | ₩3,876 | +2.48% | 628.3만 |
|---|
| 2025.11.17 | ₩4,010 | ₩4,171 | ₩3,876 | ₩3,903 | -2.68% | 646.8만 |
|---|
| 2025.11.14 | ₩3,943 | ₩4,278 | ₩3,929 | ₩4,063 | +3.06% | 622.9만 |
|---|
| 2025.11.13 | ₩4,533 | ₩4,922 | ₩4,130 | ₩4,278 | -5.62% | 865.2만 |
|---|
| 2025.11.12 | ₩4,801 | ₩4,949 | ₩4,533 | ₩4,600 | -4.19% | 658.7만 |
|---|
| 2025.11.11 | ₩4,747 | ₩4,788 | ₩4,546 | ₩4,788 | +0.85% | 593.2만 |
|---|
| 2025.11.10 | ₩4,801 | ₩4,881 | ₩4,600 | ₩4,774 | -0.56% | 659.5만 |
|---|
| 2025.11.07 | ₩4,600 | ₩4,694 | ₩4,305 | ₩4,694 | +2.04% | 646.1만 |
|---|
| 2025.11.06 | ₩4,895 | ₩4,908 | ₩4,654 | ₩4,761 | -2.74% | 694.4만 |
|---|
| 2025.11.05 | ₩4,519 | ₩4,949 | ₩4,519 | ₩4,895 | +8.31% | 693만 |
|---|
| 2025.11.04 | ₩4,506 | ₩4,814 | ₩4,479 | ₩4,519 | +0.30% | 759.2만 |
|---|
| 2025.11.03 | ₩4,841 | ₩4,962 | ₩4,640 | ₩4,774 | -1.39% | 598만 |
|---|
| 2025.10.31 | ₩4,533 | ₩4,801 | ₩4,506 | ₩4,788 | +5.62% | 539.1만 |
|---|
| 2025.10.30 | ₩4,640 | ₩4,828 | ₩4,600 | ₩4,613 | -0.58% | 594.4만 |
|---|
| 2025.10.29 | ₩4,600 | ₩5,002 | ₩4,546 | ₩4,747 | +3.21% | 799.9만 |
|---|
| 2025.10.28 | ₩4,613 | ₩4,774 | ₩4,519 | ₩4,613 | 0.00% | 578.8만 |
|---|
| 2025.10.27 | ₩4,694 | ₩4,734 | ₩4,466 | ₩4,573 | -2.57% | 514.9만 |
|---|
| 2025.10.24 | ₩4,533 | ₩4,694 | ₩4,479 | ₩4,613 | +1.78% | 561.1만 |
|---|
| 2025.10.23 | ₩4,385 | ₩4,426 | ₩4,305 | ₩4,399 | +0.31% | 563.1만 |
|---|
| 2025.10.22 | ₩4,224 | ₩4,586 | ₩4,211 | ₩4,399 | +4.13% | 985.8만 |
|---|
| 2025.10.21 | ₩4,881 | ₩4,881 | ₩4,412 | ₩4,466 | -8.52% | 671.2만 |
|---|
| 2025.10.20 | ₩4,989 | ₩5,109 | ₩4,801 | ₩4,881 | -2.15% | 648만 |
|---|
| 2025.10.17 | ₩4,747 | ₩4,949 | ₩4,721 | ₩4,868 | +2.54% | 752만 |
|---|
| 2025.10.16 | ₩5,177 | ₩5,405 | ₩4,908 | ₩4,922 | -4.92% | 729만 |
|---|
| 2025.10.15 | ₩5,391 | ₩5,498 | ₩4,868 | ₩5,042 | -6.47% | 974만 |
|---|
| 2025.10.14 | ₩4,452 | ₩5,445 | ₩4,426 | ₩5,337 | +19.88% | 1573.5만 |
|---|
| 2025.10.13 | ₩4,667 | ₩4,908 | ₩4,573 | ₩4,680 | +0.29% | 778.6만 |
|---|
| 2025.10.10 | ₩4,801 | ₩4,881 | ₩4,345 | ₩4,385 | -8.66% | 1219.8만 |
|---|