시장 데이터를 불러오는 중
전체 종목
Blink Charging Co. - Common Stock 과거 주가
Blink Charging Co. - Common Stock · BLNK · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Blink Charging Co. - Common Stock · BLNK · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩650 | ₩657 | ₩619 | ₩623 | -4.12% | 213.6만 |
| 2026.10.08 | ₩679 | ₩686 | ₩630 | ₩639 | -5.92% | 300.5만 |
| 2026.10.07 | ₩686 | ₩697 | ₩670 | ₩683 | -0.39% | 171.5만 |
| 2026.10.06 | ₩737 | ₩749 | ₩685 | ₩686 | -6.91% | 153.2만 |
| 2026.10.05 | ₩738 | ₩750 | ₩730 | ₩737 | -0.18% | 77.8만 |
| 2026.10.02 | ₩728 | ₩762 | ₩724 | ₩752 | +3.31% | 90.8만 |
| 2026.10.01 | ₩702 | ₩736 | ₩702 | ₩712 | +1.34% | 115.6만 |
| 2026.09.30 | ₩724 | ₩761 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩721 |
| ₩724 |
| 0.00% |
| 73.3만 |
| 2026.09.29 | ₩752 | ₩764 | ₩737 | ₩748 | -0.53% | 91.1만 |
|---|
| 2026.09.28 | ₩777 | ₩779 | ₩742 | ₩750 | -3.45% | 70.8만 |
|---|
| 2026.09.25 | ₩764 | ₩777 | ₩737 | ₩776 | +1.58% | 73.6만 |
|---|
| 2026.09.24 | ₩764 | ₩764 | ₩732 | ₩749 | -1.93% | 98.5만 |
|---|
| 2026.09.23 | ₩780 | ₩791 | ₩754 | ₩757 | -2.92% | 53.2만 |
|---|
| 2026.09.22 | ₩784 | ₩800 | ₩780 | ₩785 | +0.17% | 75.8만 |
|---|
| 2026.09.21 | ₩804 | ₩804 | ₩771 | ₩783 | -2.67% | 118.6만 |
|---|
| 2026.09.18 | ₩744 | ₩804 | ₩742 | ₩803 | +7.93% | 188.7만 |
|---|
| 2026.09.17 | ₩728 | ₩741 | ₩725 | ₩733 | +0.74% | 87만 |
|---|
| 2026.09.16 | ₩697 | ₩741 | ₩697 | ₩710 | +1.92% | 113.6만 |
|---|
| 2026.09.15 | ₩717 | ₩724 | ₩690 | ₩697 | -2.80% | 126.4만 |
|---|
| 2026.09.14 | ₩736 | ₩736 | ₩710 | ₩717 | -2.55% | 74.3만 |
|---|
| 2026.09.11 | ₩721 | ₩746 | ₩721 | ₩729 | +1.12% | 65.7만 |
|---|
| 2026.09.10 | ₩724 | ₩732 | ₩710 | ₩721 | -0.37% | 101.9만 |
|---|
| 2026.09.09 | ₩752 | ₩777 | ₩737 | ₩737 | -1.96% | 93.5만 |
|---|
| 2026.09.08 | ₩784 | ₩803 | ₩769 | ₩769 | -1.88% | 109.7만 |
|---|
| 2026.09.04 | ₩784 | ₩824 | ₩765 | ₩789 | +0.68% | 205.7만 |
|---|
| 2026.09.03 | ₩713 | ₩809 | ₩710 | ₩796 | +11.65% | 261.6만 |
|---|
| 2026.09.02 | ₩690 | ₩701 | ₩678 | ₩695 | +0.78% | 56.8만 |
|---|
| 2026.09.01 | ₩685 | ₩695 | ₩677 | ₩681 | -0.59% | 140.4만 |
|---|
| 2026.08.31 | ₩699 | ₩710 | ₩686 | ₩697 | -0.38% | 145.1만 |
|---|
| 2026.08.28 | ₩760 | ₩762 | ₩712 | ₩714 | -6.00% | 239.4만 |
|---|
| 2026.08.27 | ₩804 | ₩817 | ₩765 | ₩772 | -4.00% | 103.4만 |
|---|
| 2026.08.26 | ₩777 | ₩827 | ₩777 | ₩795 | +2.24% | 72.5만 |
|---|
| 2026.08.25 | ₩785 | ₩803 | ₩779 | ₩795 | +1.19% | 93.7만 |
|---|
| 2026.08.24 | ₩803 | ₩803 | ₩777 | ₩784 | -2.34% | 53.6만 |
|---|
| 2026.08.21 | ₩750 | ₩804 | ₩750 | ₩797 | +6.25% | 110.1만 |
|---|
| 2026.08.20 | ₩768 | ₩773 | ₩750 | ₩764 | -0.52% | 65.6만 |
|---|
| 2026.08.19 | ₩753 | ₩779 | ₩744 | ₩769 | +2.14% | 96.5만 |
|---|
| 2026.08.18 | ₩781 | ₩781 | ₩744 | ₩750 | -3.95% | 95.4만 |
|---|
| 2026.08.17 | ₩797 | ₩827 | ₩771 | ₩780 | -2.18% | 133.5만 |
|---|
| 2026.08.14 | ₩804 | ₩816 | ₩777 | ₩795 | -1.17% | 69.6만 |
|---|
| 2026.08.13 | ₩781 | ₩817 | ₩781 | ₩805 | +3.09% | 87.6만 |
|---|
| 2026.08.12 | ₩797 | ₩816 | ₩791 | ₩791 | -0.84% | 66.1만 |
|---|
| 2026.08.11 | ₩803 | ₩840 | ₩787 | ₩791 | -1.50% | 119.9만 |
|---|
| 2026.08.10 | ₩813 | ₩831 | ₩781 | ₩801 | -1.48% | 90.5만 |
|---|
| 2026.08.07 | ₩717 | ₩842 | ₩717 | ₩820 | +14.39% | 379.2만 |
|---|
| 2026.08.06 | ₩737 | ₩764 | ₩724 | ₩724 | -1.82% | 122.9만 |
|---|
| 2026.08.05 | ₩748 | ₩761 | ₩729 | ₩742 | -0.72% | 135.6만 |
|---|
| 2026.08.04 | ₩737 | ₩771 | ₩737 | ₩752 | +2.00% | 95.6만 |
|---|
| 2026.08.03 | ₩697 | ₩744 | ₩693 | ₩728 | +4.42% | 88.3만 |
|---|
| 2026.07.31 | ₩679 | ₩721 | ₩670 | ₩693 | +1.97% | 177.6만 |
|---|
| 2026.07.30 | ₩643 | ₩670 | ₩639 | ₩657 | +2.08% | 194만 |
|---|
| 2026.07.29 | ₩685 | ₩697 | ₩620 | ₩630 | -8.02% | 369.9만 |
|---|
| 2026.07.28 | ₩744 | ₩744 | ₩690 | ₩690 | -7.21% | 149.6만 |
|---|
| 2026.07.27 | ₩737 | ₩757 | ₩714 | ₩742 | +0.73% | 109.2만 |
|---|
| 2026.07.24 | ₩742 | ₩750 | ₩697 | ₩701 | -5.60% | 124.3만 |
|---|
| 2026.07.23 | ₩742 | ₩760 | ₩730 | ₩742 | 0.00% | 87.5만 |
|---|
| 2026.07.22 | ₩757 | ₩777 | ₩742 | ₩742 | -1.95% | 67.3만 |
|---|
| 2026.07.21 | ₩749 | ₩788 | ₩742 | ₩766 | +2.33% | 99.8만 |
|---|
| 2026.07.20 | ₩745 | ₩768 | ₩736 | ₩740 | -0.72% | 100.4만 |
|---|
| 2026.07.17 | ₩737 | ₩768 | ₩737 | ₩738 | +0.18% | 97.4만 |
|---|
| 2026.07.16 | ₩766 | ₩766 | ₩738 | ₩740 | -3.50% | 99.3만 |
|---|
| 2026.07.15 | ₩760 | ₩789 | ₩760 | ₩769 | +1.23% | 74.8만 |
|---|
| 2026.07.14 | ₩737 | ₩773 | ₩734 | ₩762 | +3.45% | 90.8만 |
|---|
| 2026.07.13 | ₩764 | ₩775 | ₩717 | ₩728 | -4.74% | 151.2만 |
|---|
| 2026.07.10 | ₩804 | ₩804 | ₩764 | ₩764 | -5.00% | 75.7만 |
|---|
| 2026.07.09 | ₩784 | ₩804 | ₩772 | ₩795 | +1.37% | 95.3만 |
|---|
| 2026.07.08 | ₩787 | ₩791 | ₩753 | ₩775 | -1.53% | 124.6만 |
|---|
| 2026.07.07 | ₩833 | ₩844 | ₩787 | ₩791 | -5.14% | 126.4만 |
|---|
| 2026.07.06 | ₩831 | ₩864 | ₩831 | ₩838 | +0.81% | 59.5만 |
|---|
| 2026.07.02 | ₩884 | ₩918 | ₩833 | ₩842 | -4.85% | 95.8만 |
|---|
| 2026.07.01 | ₩858 | ₩909 | ₩847 | ₩871 | +1.56% | 118.8만 |
|---|
| 2026.06.30 | ₩851 | ₩874 | ₩825 | ₩858 | +0.79% | 118.9만 |
|---|
| 2026.06.29 | ₩805 | ₩866 | ₩804 | ₩843 | +4.66% | 117.9만 |
|---|
| 2026.06.26 | ₩804 | ₩836 | ₩784 | ₩815 | +1.33% | 78.8만 |
|---|
| 2026.06.25 | ₩797 | ₩817 | ₩773 | ₩807 | +1.18% | 119.4만 |
|---|
| 2026.06.24 | ₩831 | ₩831 | ₩768 | ₩799 | -3.87% | 230.8만 |
|---|
| 2026.06.23 | ₩871 | ₩871 | ₩828 | ₩832 | -4.46% | 132.3만 |
|---|
| 2026.06.22 | ₩871 | ₩925 | ₩855 | ₩875 | +0.46% | 239.9만 |
|---|
| 2026.06.18 | ₩882 | ₩892 | ₩851 | ₩871 | -1.22% | 1541.7만 |
|---|
| 2026.06.17 | ₩911 | ₩911 | ₩847 | ₩876 | -3.82% | 282.7만 |
|---|
| 2026.06.16 | ₩891 | ₩910 | ₩875 | ₩900 | +1.05% | 257.3만 |
|---|
| 2026.06.15 | ₩903 | ₩941 | ₩882 | ₩888 | -1.63% | 267.9만 |
|---|
| 2026.06.12 | ₩923 | ₩925 | ₩872 | ₩880 | -4.64% | 152.3만 |
|---|
| 2026.06.11 | ₩909 | ₩934 | ₩898 | ₩913 | +0.44% | 103.6만 |
|---|
| 2026.06.10 | ₩892 | ₩951 | ₩892 | ₩898 | +0.60% | 111.8만 |
|---|
| 2026.06.09 | ₩953 | ₩969 | ₩882 | ₩910 | -4.50% | 214.2만 |
|---|
| 2026.06.08 | ₩926 | ₩965 | ₩922 | ₩938 | +1.30% | 195만 |
|---|
| 2026.06.05 | ₩1,005 | ₩1,005 | ₩911 | ₩922 | -8.27% | 290.7만 |
|---|
| 2026.06.04 | ₩1,029 | ₩1,052 | ₩1,005 | ₩1,013 | -1.56% | 115.8만 |
|---|
| 2026.06.03 | ₩1,072 | ₩1,072 | ₩1,009 | ₩1,028 | -4.12% | 184.4만 |
|---|
| 2026.06.02 | ₩1,132 | ₩1,132 | ₩1,045 | ₩1,064 | -6.04% | 225.7만 |
|---|
| 2026.06.01 | ₩1,104 | ₩1,156 | ₩1,072 | ₩1,130 | +2.31% | 330.3만 |
|---|
| 2026.05.29 | ₩1,112 | ₩1,126 | ₩1,064 | ₩1,107 | -0.48% | 180만 |
|---|
| 2026.05.28 | ₩1,114 | ₩1,152 | ₩1,096 | ₩1,128 | +1.32% | 167.2만 |
|---|
| 2026.05.27 | ₩1,045 | ₩1,136 | ₩1,045 | ₩1,112 | +6.41% | 220.5만 |
|---|
| 2026.05.26 | ₩1,107 | ₩1,162 | ₩1,039 | ₩1,047 | -5.45% | 237만 |
|---|
| 2026.05.22 | ₩1,126 | ₩1,179 | ₩1,099 | ₩1,099 | -2.38% | 195.7만 |
|---|
| 2026.05.21 | ₩1,059 | ₩1,136 | ₩1,045 | ₩1,112 | +5.06% | 175.2만 |
|---|
| 2026.05.20 | ₩1,006 | ₩1,083 | ₩992 | ₩1,061 | +5.46% | 163.7만 |
|---|
| 2026.05.19 | ₩1,045 | ₩1,059 | ₩972 | ₩986 | -5.64% | 249.6만 |
|---|
| 2026.05.18 | ₩1,139 | ₩1,152 | ₩1,045 | ₩1,056 | -7.29% | 175.8만 |
|---|
| 2026.05.15 | ₩1,166 | ₩1,187 | ₩1,099 | ₩1,114 | -4.48% | 221.9만 |
|---|
| 2026.05.14 | ₩1,233 | ₩1,233 | ₩1,139 | ₩1,173 | -4.89% | 303만 |
|---|
| 2026.05.13 | ₩1,227 | ₩1,340 | ₩1,179 | ₩1,219 | -0.66% | 276.7만 |
|---|
| 2026.05.12 | ₩1,387 | ₩1,387 | ₩1,170 | ₩1,206 | -13.04% | 521.2만 |
|---|
| 2026.05.11 | ₩1,152 | ₩1,325 | ₩1,152 | ₩1,281 | +11.16% | 929.6만 |
|---|
| 2026.05.08 | ₩1,085 | ₩1,150 | ₩1,052 | ₩1,132 | +4.32% | 246.5만 |
|---|
| 2026.05.07 | ₩1,152 | ₩1,154 | ₩1,047 | ₩1,063 | -7.79% | 234만 |
|---|
| 2026.05.06 | ₩996 | ₩1,152 | ₩978 | ₩1,151 | +15.61% | 499.4만 |
|---|
| 2026.05.05 | ₩965 | ₩990 | ₩939 | ₩970 | +0.56% | 109만 |
|---|
| 2026.05.04 | ₩993 | ₩1,005 | ₩945 | ₩970 | -2.29% | 132.5만 |
|---|
| 2026.05.01 | ₩980 | ₩1,000 | ₩951 | ₩988 | +0.82% | 120.6만 |
|---|
| 2026.04.30 | ₩954 | ₩992 | ₩933 | ₩972 | +1.83% | 115.8만 |
|---|
| 2026.04.29 | ₩1,005 | ₩1,005 | ₩931 | ₩953 | -5.20% | 186.1만 |
|---|
| 2026.04.28 | ₩1,005 | ₩1,025 | ₩985 | ₩1,010 | +0.53% | 96.7만 |
|---|
| 2026.04.27 | ₩1,045 | ₩1,045 | ₩1,005 | ₩1,039 | -0.64% | 110.2만 |
|---|
| 2026.04.24 | ₩1,065 | ₩1,072 | ₩1,020 | ₩1,056 | -0.88% | 132만 |
|---|
| 2026.04.23 | ₩1,110 | ₩1,110 | ₩1,036 | ₩1,052 | -5.19% | 233.8만 |
|---|
| 2026.04.22 | ₩1,045 | ₩1,146 | ₩1,032 | ₩1,110 | +6.15% | 405.6만 |
|---|
| 2026.04.21 | ₩1,085 | ₩1,085 | ₩996 | ₩998 | -8.02% | 286.6만 |
|---|
| 2026.04.20 | ₩931 | ₩1,092 | ₩902 | ₩1,076 | +15.54% | 652.8만 |
|---|
| 2026.04.17 | ₩871 | ₩1,017 | ₩871 | ₩933 | +7.08% | 343.7만 |
|---|
| 2026.04.16 | ₩934 | ₩934 | ₩858 | ₩894 | -4.30% | 125.3만 |
|---|
| 2026.04.15 | ₩879 | ₩911 | ₩871 | ₩907 | +3.20% | 158.7만 |
|---|
| 2026.04.14 | ₩844 | ₩891 | ₩831 | ₩876 | +3.81% | 253.9만 |
|---|
| 2026.04.13 | ₩749 | ₩824 | ₩749 | ₩824 | +10.02% | 202.2만 |
|---|
| 2026.04.10 | ₩791 | ₩800 | ₩757 | ₩758 | -4.07% | 135.4만 |
|---|
| 2026.04.09 | ₩783 | ₩824 | ₩771 | ₩788 | +0.68% | 100.9만 |
|---|
| 2026.04.08 | ₩807 | ₩824 | ₩779 | ₩795 | -1.50% | 144.1만 |
|---|
| 2026.04.07 | ₩777 | ₩777 | ₩733 | ₩772 | -0.69% | 98.8만 |
|---|
| 2026.04.06 | ₩777 | ₩817 | ₩775 | ₩779 | +0.17% | 170.5만 |
|---|
| 2026.04.02 | ₩736 | ₩777 | ₩712 | ₩775 | +5.28% | 130.5만 |
|---|
| 2026.04.01 | ₩752 | ₩803 | ₩752 | ₩764 | +1.60% | 166.7만 |
|---|
| 2026.03.31 | ₩670 | ₩760 | ₩670 | ₩760 | +13.40% | 302.2만 |
|---|
| 2026.03.30 | ₩734 | ₩744 | ₩603 | ₩671 | -8.58% | 488.7만 |
|---|
| 2026.03.27 | ₩800 | ₩803 | ₩720 | ₩728 | -9.05% | 424.1만 |
|---|
| 2026.03.26 | ₩938 | ₩978 | ₩817 | ₩817 | -12.86% | 508.1만 |
|---|
| 2026.03.25 | ₩756 | ₩910 | ₩756 | ₩902 | +19.33% | 555.3만 |
|---|
| 2026.03.24 | ₩779 | ₩789 | ₩753 | ₩753 | -3.27% | 131.4만 |
|---|
| 2026.03.23 | ₩746 | ₩791 | ₩742 | ₩779 | +4.31% | 163.5만 |
|---|
| 2026.03.20 | ₩726 | ₩785 | ₩724 | ₩744 | +2.40% | 352.3만 |
|---|
| 2026.03.19 | ₩773 | ₩773 | ₩718 | ₩725 | -6.24% | 193.2만 |
|---|
| 2026.03.18 | ₩804 | ₩809 | ₩764 | ₩764 | -5.00% | 290.7만 |
|---|
| 2026.03.17 | ₩817 | ₩835 | ₩804 | ₩815 | -0.33% | 206.5만 |
|---|
| 2026.03.16 | ₩871 | ₩884 | ₩812 | ₩821 | -5.69% | 329.2만 |
|---|
| 2026.03.13 | ₩894 | ₩898 | ₩847 | ₩847 | -5.25% | 215.3만 |
|---|
| 2026.03.12 | ₩909 | ₩910 | ₩875 | ₩880 | -3.10% | 152.5만 |
|---|
| 2026.03.11 | ₩886 | ₩925 | ₩886 | ₩915 | +3.33% | 113.3만 |
|---|
| 2026.03.10 | ₩898 | ₩927 | ₩891 | ₩903 | +0.60% | 153.2만 |
|---|
| 2026.03.09 | ₩891 | ₩905 | ₩871 | ₩892 | +0.15% | 154.6만 |
|---|
| 2026.03.06 | ₩911 | ₩933 | ₩890 | ₩890 | -2.35% | 95.8만 |
|---|
| 2026.03.05 | ₩915 | ₩947 | ₩898 | ₩911 | -0.44% | 130.8만 |
|---|
| 2026.03.04 | ₩898 | ₩930 | ₩888 | ₩915 | +1.94% | 131.4만 |
|---|
| 2026.03.03 | ₩875 | ₩909 | ₩866 | ₩886 | +1.23% | 140.3만 |
|---|
| 2026.03.02 | ₩871 | ₩915 | ₩846 | ₩899 | +3.23% | 144.1만 |
|---|
| 2026.02.27 | ₩911 | ₩915 | ₩878 | ₩886 | -2.79% | 145.5만 |
|---|
| 2026.02.26 | ₩905 | ₩929 | ₩894 | ₩913 | +0.89% | 91.1만 |
|---|
| 2026.02.25 | ₩929 | ₩947 | ₩911 | ₩913 | -1.73% | 133.1만 |
|---|
| 2026.02.24 | ₩888 | ₩927 | ₩888 | ₩913 | +2.71% | 91.8만 |
|---|
| 2026.02.23 | ₩909 | ₩909 | ₩876 | ₩888 | -2.21% | 129.2만 |
|---|
| 2026.02.20 | ₩911 | ₩965 | ₩902 | ₩906 | -0.59% | 141.5만 |
|---|
| 2026.02.19 | ₩927 | ₩931 | ₩900 | ₩919 | -0.87% | 112만 |
|---|
| 2026.02.18 | ₩907 | ₩965 | ₩905 | ₩927 | +2.22% | 182.2만 |
|---|
| 2026.02.17 | ₩938 | ₩950 | ₩887 | ₩898 | -4.29% | 199.8만 |
|---|
| 2026.02.13 | ₩884 | ₩959 | ₩879 | ₩921 | +4.09% | 214.8만 |
|---|
| 2026.02.12 | ₩918 | ₩918 | ₩875 | ₩884 | -3.65% | 183.5만 |
|---|
| 2026.02.11 | ₩933 | ₩935 | ₩884 | ₩918 | -1.58% | 216.2만 |
|---|
| 2026.02.10 | ₩954 | ₩990 | ₩919 | ₩921 | -3.51% | 218.7만 |
|---|
| 2026.02.09 | ₩954 | ₩965 | ₩899 | ₩951 | -0.28% | 157만 |
|---|
| 2026.02.06 | ₩888 | ₩963 | ₩871 | ₩941 | +5.88% | 252.3만 |
|---|
| 2026.02.05 | ₩898 | ₩925 | ₩860 | ₩862 | -4.03% | 244.1만 |
|---|
| 2026.02.04 | ₩947 | ₩951 | ₩878 | ₩919 | -2.97% | 363.7만 |
|---|
| 2026.02.03 | ₩951 | ₩970 | ₩895 | ₩949 | -0.28% | 292.7만 |
|---|
| 2026.02.02 | ₩978 | ₩978 | ₩905 | ₩955 | -2.33% | 278만 |
|---|
| 2026.01.30 | ₩1,028 | ₩1,045 | ₩951 | ₩951 | -7.43% | 291.9만 |
|---|
| 2026.01.29 | ₩1,061 | ₩1,072 | ₩1,005 | ₩1,028 | -3.16% | 236.4만 |
|---|
| 2026.01.28 | ₩1,134 | ₩1,152 | ₩1,044 | ₩1,048 | -7.57% | 313.5만 |
|---|
| 2026.01.27 | ₩1,118 | ₩1,160 | ₩1,112 | ₩1,127 | +0.84% | 151.7만 |
|---|
| 2026.01.26 | ₩1,193 | ₩1,203 | ₩1,112 | ₩1,112 | -6.74% | 243.9만 |
|---|
| 2026.01.23 | ₩1,219 | ₩1,226 | ₩1,166 | ₩1,193 | -2.20% | 252.9만 |
|---|
| 2026.01.22 | ₩1,143 | ₩1,237 | ₩1,143 | ₩1,209 | +5.74% | 358.7만 |
|---|
| 2026.01.21 | ₩1,139 | ₩1,190 | ₩1,099 | ₩1,115 | -2.12% | 246만 |
|---|
| 2026.01.20 | ₩1,166 | ₩1,179 | ₩1,119 | ₩1,124 | -3.56% | 379.5만 |
|---|
| 2026.01.16 | ₩1,205 | ₩1,229 | ₩1,179 | ₩1,189 | -1.33% | 274.7만 |
|---|
| 2026.01.15 | ₩1,242 | ₩1,260 | ₩1,166 | ₩1,166 | -6.15% | 302.8만 |
|---|
| 2026.01.14 | ₩1,193 | ₩1,296 | ₩1,182 | ₩1,225 | +2.70% | 384.9만 |
|---|
| 2026.01.13 | ₩1,233 | ₩1,258 | ₩1,156 | ₩1,198 | -2.83% | 421만 |
|---|
| 2026.01.12 | ₩1,041 | ₩1,246 | ₩1,032 | ₩1,231 | +18.28% | 1305만 |
|---|
| 2026.01.09 | ₩1,056 | ₩1,069 | ₩1,005 | ₩1,005 | -4.82% | 308.6만 |
|---|
| 2026.01.08 | ₩1,030 | ₩1,085 | ₩1,012 | ₩1,045 | +1.43% | 240.5만 |
|---|
| 2026.01.07 | ₩1,100 | ₩1,123 | ₩1,006 | ₩1,006 | -8.53% | 504.3만 |
|---|
| 2026.01.06 | ₩992 | ₩1,085 | ₩978 | ₩1,081 | +9.05% | 555.3만 |
|---|
| 2026.01.05 | ₩1,018 | ₩1,024 | ₩959 | ₩961 | -5.66% | 345만 |
|---|
| 2026.01.02 | ₩921 | ₩1,005 | ₩911 | ₩992 | +7.71% | 405.3만 |
|---|
| 2025.12.31 | ₩860 | ₩923 | ₩858 | ₩894 | +3.89% | 364.9만 |
|---|
| 2025.12.30 | ₩884 | ₩905 | ₩844 | ₩863 | -2.42% | 595.5만 |
|---|
| 2025.12.29 | ₩902 | ₩950 | ₩884 | ₩891 | -1.19% | 501.6만 |
|---|
| 2025.12.26 | ₩953 | ₩958 | ₩900 | ₩929 | -2.53% | 375만 |
|---|
| 2025.12.24 | ₩969 | ₩978 | ₩925 | ₩966 | -0.28% | 318.1만 |
|---|
| 2025.12.23 | ₩1,018 | ₩1,032 | ₩954 | ₩969 | -4.87% | 471.3만 |
|---|
| 2025.12.22 | ₩1,059 | ₩1,085 | ₩1,005 | ₩1,005 | -5.06% | 700.2만 |
|---|
| 2025.12.19 | ₩1,079 | ₩1,100 | ₩1,041 | ₩1,047 | -2.98% | 1131.3만 |
|---|
| 2025.12.18 | ₩1,072 | ₩1,126 | ₩1,061 | ₩1,085 | +1.25% | 407.4만 |
|---|
| 2025.12.17 | ₩1,106 | ₩1,139 | ₩1,044 | ₩1,049 | -5.09% | 508.7만 |
|---|
| 2025.12.16 | ₩1,084 | ₩1,119 | ₩1,034 | ₩1,093 | +0.87% | 448.7만 |
|---|
| 2025.12.15 | ₩1,124 | ₩1,139 | ₩1,059 | ₩1,064 | -5.36% | 1566.6만 |
|---|
| 2025.12.12 | ₩1,173 | ₩1,179 | ₩1,036 | ₩1,044 | -10.97% | 1741.7만 |
|---|
| 2025.12.11 | ₩1,181 | ₩1,272 | ₩1,146 | ₩1,187 | +0.57% | 2001만 |
|---|
| 2025.12.10 | ₩1,353 | ₩1,380 | ₩1,233 | ₩1,265 | -6.53% | 2471.8만 |
|---|
| 2025.12.09 | ₩1,447 | ₩1,454 | ₩1,327 | ₩1,347 | -6.94% | 867.6만 |
|---|
| 2025.12.08 | ₩1,635 | ₩1,635 | ₩1,461 | ₩1,474 | -9.84% | 799만 |
|---|
| 2025.12.05 | ₩1,843 | ₩1,849 | ₩1,581 | ₩1,608 | -12.73% | 791.3만 |
|---|
| 2025.12.04 | ₩1,809 | ₩1,916 | ₩1,782 | ₩1,903 | +5.19% | 178.4만 |
|---|
| 2025.12.03 | ₩1,675 | ₩1,836 | ₩1,662 | ₩1,809 | +8.00% | 170.8만 |
|---|
| 2025.12.02 | ₩1,675 | ₩1,742 | ₩1,675 | ₩1,688 | +0.80% | 113.8만 |
|---|
| 2025.12.01 | ₩1,715 | ₩1,729 | ₩1,663 | ₩1,688 | -1.56% | 119.6만 |
|---|
| 2025.11.28 | ₩1,729 | ₩1,809 | ₩1,729 | ₩1,755 | +1.55% | 99.7만 |
|---|
| 2025.11.26 | ₩1,702 | ₩1,769 | ₩1,675 | ₩1,715 | +0.79% | 156.6만 |
|---|
| 2025.11.25 | ₩1,742 | ₩1,742 | ₩1,635 | ₩1,702 | -2.31% | 162.2만 |
|---|
| 2025.11.24 | ₩1,742 | ₩1,769 | ₩1,715 | ₩1,755 | +0.77% | 148.2만 |
|---|
| 2025.11.21 | ₩1,755 | ₩1,769 | ₩1,608 | ₩1,742 | -0.76% | 427.1만 |
|---|
| 2025.11.20 | ₩1,876 | ₩1,970 | ₩1,755 | ₩1,769 | -5.71% | 225.7만 |
|---|
| 2025.11.19 | ₩1,889 | ₩1,916 | ₩1,809 | ₩1,822 | -3.55% | 186.6만 |
|---|
| 2025.11.18 | ₩1,802 | ₩1,930 | ₩1,769 | ₩1,889 | +4.83% | 262.9만 |
|---|
| 2025.11.17 | ₩1,889 | ₩1,970 | ₩1,849 | ₩1,876 | -0.71% | 224.8만 |
|---|
| 2025.11.14 | ₩1,876 | ₩1,968 | ₩1,876 | ₩1,889 | +0.71% | 230.9만 |
|---|
| 2025.11.13 | ₩2,090 | ₩2,104 | ₩1,916 | ₩1,956 | -6.41% | 216.3만 |
|---|
| 2025.11.12 | ₩2,171 | ₩2,184 | ₩2,050 | ₩2,117 | -2.47% | 212.6만 |
|---|
| 2025.11.11 | ₩2,198 | ₩2,198 | ₩2,064 | ₩2,157 | -1.83% | 191.9만 |
|---|
| 2025.11.10 | ₩2,157 | ₩2,278 | ₩2,144 | ₩2,171 | +0.62% | 262.5만 |
|---|
| 2025.11.07 | ₩1,843 | ₩2,144 | ₩1,809 | ₩2,131 | +15.64% | 300.7만 |
|---|
| 2025.11.06 | ₩2,184 | ₩2,211 | ₩2,003 | ₩2,023 | -7.36% | 284.5만 |
|---|
| 2025.11.05 | ₩2,010 | ₩2,224 | ₩2,010 | ₩2,198 | +9.33% | 255.4만 |
|---|
| 2025.11.04 | ₩2,010 | ₩2,104 | ₩1,970 | ₩1,983 | -1.33% | 229.2만 |
|---|
| 2025.11.03 | ₩2,265 | ₩2,278 | ₩2,064 | ₩2,090 | -7.69% | 362.4만 |
|---|
| 2025.10.31 | ₩2,157 | ₩2,318 | ₩2,144 | ₩2,278 | +5.59% | 225.8만 |
|---|
| 2025.10.30 | ₩2,224 | ₩2,265 | ₩2,144 | ₩2,157 | -3.01% | 233.8만 |
|---|
| 2025.10.29 | ₩2,291 | ₩2,385 | ₩2,224 | ₩2,265 | -1.17% | 355.5만 |
|---|
| 2025.10.28 | ₩2,439 | ₩2,492 | ₩2,305 | ₩2,305 | -5.49% | 341.7만 |
|---|
| 2025.10.27 | ₩2,613 | ₩2,626 | ₩2,425 | ₩2,439 | -6.67% | 294만 |
|---|
| 2025.10.24 | ₩2,452 | ₩2,600 | ₩2,412 | ₩2,586 | +5.46% | 453.9만 |
|---|
| 2025.10.23 | ₩2,412 | ₩2,439 | ₩2,365 | ₩2,399 | -0.56% | 178.7만 |
|---|
| 2025.10.22 | ₩2,291 | ₩2,412 | ₩2,265 | ₩2,399 | +4.68% | 426.6만 |
|---|
| 2025.10.21 | ₩2,492 | ₩2,499 | ₩2,338 | ₩2,372 | -4.84% | 329.9만 |
|---|
| 2025.10.20 | ₩2,546 | ₩2,586 | ₩2,506 | ₩2,533 | -0.53% | 283.2만 |
|---|
| 2025.10.17 | ₩2,492 | ₩2,526 | ₩2,358 | ₩2,439 | -2.15% | 408.2만 |
|---|
| 2025.10.16 | ₩2,854 | ₩2,888 | ₩2,533 | ₩2,559 | -10.33% | 668.5만 |
|---|
| 2025.10.15 | ₩3,109 | ₩3,149 | ₩2,787 | ₩2,894 | -6.90% | 606.8만 |
|---|
| 2025.10.14 | ₩2,881 | ₩3,162 | ₩2,747 | ₩3,042 | +5.58% | 620.1만 |
|---|
| 2025.10.13 | ₩2,868 | ₩3,028 | ₩2,801 | ₩2,988 | +4.21% | 551.6만 |
|---|
| 2025.10.10 | ₩3,015 | ₩3,095 | ₩2,707 | ₩2,707 | -10.22% | 932.2만 |
|---|