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 | ₩648 | ₩654 | ₩617 | ₩621 | -4.12% | 213.6만 |
| 2026.10.08 | ₩677 | ₩684 | ₩628 | ₩637 | -5.92% | 300.5만 |
| 2026.10.07 | ₩684 | ₩695 | ₩668 | ₩681 | -0.39% | 171.5만 |
| 2026.10.06 | ₩735 | ₩747 | ₩682 | ₩684 | -6.91% | 153.2만 |
| 2026.10.05 | ₩736 | ₩748 | ₩728 | ₩735 | -0.18% | 77.8만 |
| 2026.10.02 | ₩725 | ₩760 | ₩721 | ₩749 | +3.31% | 90.8만 |
| 2026.10.01 | ₩700 | ₩733 | ₩700 | ₩709 | +1.34% | 115.6만 |
| 2026.09.30 | ₩721 | ₩759 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩721 |
| 0.00% |
| 73.3만 |
| 2026.09.29 | ₩749 | ₩761 | ₩735 | ₩745 | -0.53% | 91.1만 |
|---|
| 2026.09.28 | ₩775 | ₩776 | ₩740 | ₩748 | -3.45% | 70.8만 |
|---|
| 2026.09.25 | ₩761 | ₩775 | ₩735 | ₩773 | +1.58% | 73.6만 |
|---|
| 2026.09.24 | ₩761 | ₩761 | ₩729 | ₩747 | -1.93% | 98.5만 |
|---|
| 2026.09.23 | ₩777 | ₩788 | ₩752 | ₩755 | -2.92% | 53.2만 |
|---|
| 2026.09.22 | ₩781 | ₩797 | ₩777 | ₩783 | +0.17% | 75.8만 |
|---|
| 2026.09.21 | ₩801 | ₩801 | ₩768 | ₩780 | -2.67% | 118.6만 |
|---|
| 2026.09.18 | ₩741 | ₩801 | ₩740 | ₩800 | +7.93% | 188.7만 |
|---|
| 2026.09.17 | ₩725 | ₩739 | ₩723 | ₩731 | +0.74% | 87만 |
|---|
| 2026.09.16 | ₩695 | ₩739 | ₩695 | ₩708 | +1.92% | 113.6만 |
|---|
| 2026.09.15 | ₩715 | ₩721 | ₩688 | ₩695 | -2.80% | 126.4만 |
|---|
| 2026.09.14 | ₩733 | ₩733 | ₩708 | ₩715 | -2.55% | 74.3만 |
|---|
| 2026.09.11 | ₩719 | ₩744 | ₩719 | ₩727 | +1.12% | 65.7만 |
|---|
| 2026.09.10 | ₩721 | ₩729 | ₩708 | ₩719 | -0.37% | 101.9만 |
|---|
| 2026.09.09 | ₩749 | ₩775 | ₩735 | ₩735 | -1.96% | 93.5만 |
|---|
| 2026.09.08 | ₩781 | ₩800 | ₩767 | ₩767 | -1.88% | 109.7만 |
|---|
| 2026.09.04 | ₩781 | ₩821 | ₩763 | ₩787 | +0.68% | 205.7만 |
|---|
| 2026.09.03 | ₩711 | ₩807 | ₩708 | ₩793 | +11.65% | 261.6만 |
|---|
| 2026.09.02 | ₩688 | ₩699 | ₩676 | ₩693 | +0.78% | 56.8만 |
|---|
| 2026.09.01 | ₩682 | ₩693 | ₩674 | ₩678 | -0.59% | 140.4만 |
|---|
| 2026.08.31 | ₩697 | ₩708 | ₩684 | ₩695 | -0.38% | 145.1만 |
|---|
| 2026.08.28 | ₩757 | ₩760 | ₩709 | ₩712 | -6.00% | 239.4만 |
|---|
| 2026.08.27 | ₩801 | ₩815 | ₩763 | ₩769 | -4.00% | 103.4만 |
|---|
| 2026.08.26 | ₩775 | ₩824 | ₩775 | ₩792 | +2.24% | 72.5만 |
|---|
| 2026.08.25 | ₩783 | ₩800 | ₩776 | ₩792 | +1.19% | 93.7만 |
|---|
| 2026.08.24 | ₩800 | ₩800 | ₩775 | ₩781 | -2.34% | 53.6만 |
|---|
| 2026.08.21 | ₩748 | ₩801 | ₩748 | ₩795 | +6.25% | 110.1만 |
|---|
| 2026.08.20 | ₩765 | ₩771 | ₩748 | ₩761 | -0.52% | 65.6만 |
|---|
| 2026.08.19 | ₩751 | ₩776 | ₩741 | ₩767 | +2.14% | 96.5만 |
|---|
| 2026.08.18 | ₩779 | ₩779 | ₩741 | ₩748 | -3.95% | 95.4만 |
|---|
| 2026.08.17 | ₩795 | ₩824 | ₩768 | ₩777 | -2.18% | 133.5만 |
|---|
| 2026.08.14 | ₩801 | ₩813 | ₩775 | ₩792 | -1.17% | 69.6만 |
|---|
| 2026.08.13 | ₩779 | ₩815 | ₩779 | ₩803 | +3.09% | 87.6만 |
|---|
| 2026.08.12 | ₩795 | ₩813 | ₩788 | ₩788 | -0.84% | 66.1만 |
|---|
| 2026.08.11 | ₩800 | ₩837 | ₩784 | ₩788 | -1.50% | 119.9만 |
|---|
| 2026.08.10 | ₩811 | ₩828 | ₩779 | ₩799 | -1.48% | 90.5만 |
|---|
| 2026.08.07 | ₩715 | ₩839 | ₩715 | ₩817 | +14.39% | 379.2만 |
|---|
| 2026.08.06 | ₩735 | ₩761 | ₩721 | ₩721 | -1.82% | 122.9만 |
|---|
| 2026.08.05 | ₩745 | ₩759 | ₩727 | ₩740 | -0.72% | 135.6만 |
|---|
| 2026.08.04 | ₩735 | ₩768 | ₩735 | ₩749 | +2.00% | 95.6만 |
|---|
| 2026.08.03 | ₩695 | ₩741 | ₩690 | ₩725 | +4.42% | 88.3만 |
|---|
| 2026.07.31 | ₩677 | ₩719 | ₩668 | ₩690 | +1.97% | 177.6만 |
|---|
| 2026.07.30 | ₩641 | ₩668 | ₩637 | ₩654 | +2.08% | 194만 |
|---|
| 2026.07.29 | ₩682 | ₩695 | ₩618 | ₩628 | -8.02% | 369.9만 |
|---|
| 2026.07.28 | ₩741 | ₩741 | ₩688 | ₩688 | -7.21% | 149.6만 |
|---|
| 2026.07.27 | ₩735 | ₩755 | ₩712 | ₩740 | +0.73% | 109.2만 |
|---|
| 2026.07.24 | ₩740 | ₩748 | ₩695 | ₩699 | -5.60% | 124.3만 |
|---|
| 2026.07.23 | ₩740 | ₩757 | ₩728 | ₩740 | 0.00% | 87.5만 |
|---|
| 2026.07.22 | ₩755 | ₩775 | ₩740 | ₩740 | -1.95% | 67.3만 |
|---|
| 2026.07.21 | ₩747 | ₩785 | ₩740 | ₩764 | +2.33% | 99.8만 |
|---|
| 2026.07.20 | ₩743 | ₩765 | ₩733 | ₩737 | -0.72% | 100.4만 |
|---|
| 2026.07.17 | ₩735 | ₩765 | ₩735 | ₩736 | +0.18% | 97.4만 |
|---|
| 2026.07.16 | ₩764 | ₩764 | ₩736 | ₩737 | -3.50% | 99.3만 |
|---|
| 2026.07.15 | ₩757 | ₩787 | ₩757 | ₩767 | +1.23% | 74.8만 |
|---|
| 2026.07.14 | ₩735 | ₩771 | ₩732 | ₩760 | +3.45% | 90.8만 |
|---|
| 2026.07.13 | ₩761 | ₩772 | ₩715 | ₩725 | -4.74% | 151.2만 |
|---|
| 2026.07.10 | ₩801 | ₩801 | ₩761 | ₩761 | -5.00% | 75.7만 |
|---|
| 2026.07.09 | ₩781 | ₩801 | ₩769 | ₩792 | +1.37% | 95.3만 |
|---|
| 2026.07.08 | ₩784 | ₩788 | ₩751 | ₩772 | -1.53% | 124.6만 |
|---|
| 2026.07.07 | ₩831 | ₩841 | ₩784 | ₩788 | -5.14% | 126.4만 |
|---|
| 2026.07.06 | ₩828 | ₩861 | ₩828 | ₩835 | +0.81% | 59.5만 |
|---|
| 2026.07.02 | ₩881 | ₩915 | ₩831 | ₩839 | -4.85% | 95.8만 |
|---|
| 2026.07.01 | ₩855 | ₩906 | ₩844 | ₩868 | +1.56% | 118.8만 |
|---|
| 2026.06.30 | ₩848 | ₩871 | ₩823 | ₩855 | +0.79% | 118.9만 |
|---|
| 2026.06.29 | ₩803 | ₩863 | ₩801 | ₩840 | +4.66% | 117.9만 |
|---|
| 2026.06.26 | ₩801 | ₩833 | ₩781 | ₩812 | +1.33% | 78.8만 |
|---|
| 2026.06.25 | ₩795 | ₩815 | ₩771 | ₩804 | +1.18% | 119.4만 |
|---|
| 2026.06.24 | ₩828 | ₩828 | ₩765 | ₩796 | -3.87% | 230.8만 |
|---|
| 2026.06.23 | ₩868 | ₩868 | ₩825 | ₩829 | -4.46% | 132.3만 |
|---|
| 2026.06.22 | ₩868 | ₩922 | ₩852 | ₩872 | +0.46% | 239.9만 |
|---|
| 2026.06.18 | ₩879 | ₩889 | ₩848 | ₩868 | -1.22% | 1541.7만 |
|---|
| 2026.06.17 | ₩908 | ₩908 | ₩844 | ₩873 | -3.82% | 282.7만 |
|---|
| 2026.06.16 | ₩888 | ₩907 | ₩872 | ₩898 | +1.05% | 257.3만 |
|---|
| 2026.06.15 | ₩900 | ₩938 | ₩879 | ₩885 | -1.63% | 267.9만 |
|---|
| 2026.06.12 | ₩920 | ₩922 | ₩869 | ₩877 | -4.64% | 152.3만 |
|---|
| 2026.06.11 | ₩906 | ₩931 | ₩895 | ₩910 | +0.44% | 103.6만 |
|---|
| 2026.06.10 | ₩889 | ₩948 | ₩889 | ₩895 | +0.60% | 111.8만 |
|---|
| 2026.06.09 | ₩950 | ₩966 | ₩879 | ₩907 | -4.50% | 214.2만 |
|---|
| 2026.06.08 | ₩923 | ₩962 | ₩919 | ₩935 | +1.30% | 195만 |
|---|
| 2026.06.05 | ₩1,002 | ₩1,002 | ₩908 | ₩919 | -8.27% | 290.7만 |
|---|
| 2026.06.04 | ₩1,026 | ₩1,048 | ₩1,002 | ₩1,010 | -1.56% | 115.8만 |
|---|
| 2026.06.03 | ₩1,068 | ₩1,068 | ₩1,006 | ₩1,024 | -4.12% | 184.4만 |
|---|
| 2026.06.02 | ₩1,129 | ₩1,129 | ₩1,042 | ₩1,060 | -6.04% | 225.7만 |
|---|
| 2026.06.01 | ₩1,101 | ₩1,153 | ₩1,068 | ₩1,126 | +2.31% | 330.3만 |
|---|
| 2026.05.29 | ₩1,109 | ₩1,122 | ₩1,060 | ₩1,103 | -0.48% | 180만 |
|---|
| 2026.05.28 | ₩1,110 | ₩1,149 | ₩1,093 | ₩1,125 | +1.32% | 167.2만 |
|---|
| 2026.05.27 | ₩1,042 | ₩1,133 | ₩1,042 | ₩1,109 | +6.41% | 220.5만 |
|---|
| 2026.05.26 | ₩1,103 | ₩1,158 | ₩1,035 | ₩1,043 | -5.45% | 237만 |
|---|
| 2026.05.22 | ₩1,122 | ₩1,175 | ₩1,095 | ₩1,095 | -2.38% | 195.7만 |
|---|
| 2026.05.21 | ₩1,055 | ₩1,133 | ₩1,042 | ₩1,109 | +5.06% | 175.2만 |
|---|
| 2026.05.20 | ₩1,003 | ₩1,079 | ₩988 | ₩1,058 | +5.46% | 163.7만 |
|---|
| 2026.05.19 | ₩1,042 | ₩1,055 | ₩968 | ₩983 | -5.64% | 249.6만 |
|---|
| 2026.05.18 | ₩1,135 | ₩1,149 | ₩1,042 | ₩1,052 | -7.29% | 175.8만 |
|---|
| 2026.05.15 | ₩1,162 | ₩1,183 | ₩1,095 | ₩1,110 | -4.48% | 221.9만 |
|---|
| 2026.05.14 | ₩1,229 | ₩1,229 | ₩1,135 | ₩1,169 | -4.89% | 303만 |
|---|
| 2026.05.13 | ₩1,223 | ₩1,336 | ₩1,175 | ₩1,215 | -0.66% | 276.7만 |
|---|
| 2026.05.12 | ₩1,382 | ₩1,382 | ₩1,166 | ₩1,202 | -13.04% | 521.2만 |
|---|
| 2026.05.11 | ₩1,149 | ₩1,321 | ₩1,149 | ₩1,277 | +11.16% | 929.6만 |
|---|
| 2026.05.08 | ₩1,082 | ₩1,146 | ₩1,048 | ₩1,129 | +4.32% | 246.5만 |
|---|
| 2026.05.07 | ₩1,149 | ₩1,150 | ₩1,043 | ₩1,059 | -7.79% | 234만 |
|---|
| 2026.05.06 | ₩992 | ₩1,149 | ₩975 | ₩1,147 | +15.61% | 499.4만 |
|---|
| 2026.05.05 | ₩962 | ₩987 | ₩936 | ₩967 | +0.56% | 109만 |
|---|
| 2026.05.04 | ₩990 | ₩1,002 | ₩942 | ₩967 | -2.29% | 132.5만 |
|---|
| 2026.05.01 | ₩976 | ₩996 | ₩948 | ₩984 | +0.82% | 120.6만 |
|---|
| 2026.04.30 | ₩951 | ₩988 | ₩930 | ₩968 | +1.83% | 115.8만 |
|---|
| 2026.04.29 | ₩1,002 | ₩1,002 | ₩928 | ₩950 | -5.20% | 186.1만 |
|---|
| 2026.04.28 | ₩1,002 | ₩1,022 | ₩982 | ₩1,007 | +0.53% | 96.7만 |
|---|
| 2026.04.27 | ₩1,042 | ₩1,042 | ₩1,002 | ₩1,035 | -0.64% | 110.2만 |
|---|
| 2026.04.24 | ₩1,062 | ₩1,068 | ₩1,016 | ₩1,052 | -0.88% | 132만 |
|---|
| 2026.04.23 | ₩1,106 | ₩1,106 | ₩1,032 | ₩1,048 | -5.19% | 233.8만 |
|---|
| 2026.04.22 | ₩1,042 | ₩1,142 | ₩1,028 | ₩1,106 | +6.15% | 405.6만 |
|---|
| 2026.04.21 | ₩1,082 | ₩1,082 | ₩992 | ₩995 | -8.02% | 286.6만 |
|---|
| 2026.04.20 | ₩928 | ₩1,088 | ₩899 | ₩1,072 | +15.54% | 652.8만 |
|---|
| 2026.04.17 | ₩868 | ₩1,014 | ₩868 | ₩930 | +7.08% | 343.7만 |
|---|
| 2026.04.16 | ₩931 | ₩931 | ₩855 | ₩891 | -4.30% | 125.3만 |
|---|
| 2026.04.15 | ₩876 | ₩908 | ₩868 | ₩904 | +3.20% | 158.7만 |
|---|
| 2026.04.14 | ₩841 | ₩888 | ₩828 | ₩873 | +3.81% | 253.9만 |
|---|
| 2026.04.13 | ₩747 | ₩821 | ₩747 | ₩821 | +10.02% | 202.2만 |
|---|
| 2026.04.10 | ₩788 | ₩797 | ₩755 | ₩756 | -4.07% | 135.4만 |
|---|
| 2026.04.09 | ₩780 | ₩821 | ₩768 | ₩785 | +0.68% | 100.9만 |
|---|
| 2026.04.08 | ₩804 | ₩821 | ₩776 | ₩792 | -1.50% | 144.1만 |
|---|
| 2026.04.07 | ₩775 | ₩775 | ₩731 | ₩769 | -0.69% | 98.8만 |
|---|
| 2026.04.06 | ₩775 | ₩815 | ₩772 | ₩776 | +0.17% | 170.5만 |
|---|
| 2026.04.02 | ₩733 | ₩775 | ₩709 | ₩772 | +5.28% | 130.5만 |
|---|
| 2026.04.01 | ₩749 | ₩800 | ₩749 | ₩761 | +1.60% | 166.7만 |
|---|
| 2026.03.31 | ₩668 | ₩757 | ₩668 | ₩757 | +13.40% | 302.2만 |
|---|
| 2026.03.30 | ₩732 | ₩741 | ₩601 | ₩669 | -8.58% | 488.7만 |
|---|
| 2026.03.27 | ₩797 | ₩800 | ₩717 | ₩725 | -9.05% | 424.1만 |
|---|
| 2026.03.26 | ₩935 | ₩975 | ₩815 | ₩815 | -12.86% | 508.1만 |
|---|
| 2026.03.25 | ₩753 | ₩907 | ₩753 | ₩899 | +19.33% | 555.3만 |
|---|
| 2026.03.24 | ₩776 | ₩787 | ₩751 | ₩751 | -3.27% | 131.4만 |
|---|
| 2026.03.23 | ₩744 | ₩788 | ₩740 | ₩776 | +4.31% | 163.5만 |
|---|
| 2026.03.20 | ₩724 | ₩783 | ₩721 | ₩741 | +2.40% | 352.3만 |
|---|
| 2026.03.19 | ₩771 | ₩771 | ₩716 | ₩723 | -6.24% | 193.2만 |
|---|
| 2026.03.18 | ₩801 | ₩807 | ₩761 | ₩761 | -5.00% | 290.7만 |
|---|
| 2026.03.17 | ₩815 | ₩832 | ₩801 | ₩812 | -0.33% | 206.5만 |
|---|
| 2026.03.16 | ₩868 | ₩881 | ₩809 | ₩819 | -5.69% | 329.2만 |
|---|
| 2026.03.13 | ₩891 | ₩895 | ₩844 | ₩844 | -5.25% | 215.3만 |
|---|
| 2026.03.12 | ₩906 | ₩907 | ₩872 | ₩877 | -3.10% | 152.5만 |
|---|
| 2026.03.11 | ₩883 | ₩922 | ₩883 | ₩912 | +3.33% | 113.3만 |
|---|
| 2026.03.10 | ₩895 | ₩924 | ₩888 | ₩900 | +0.60% | 153.2만 |
|---|
| 2026.03.09 | ₩888 | ₩902 | ₩868 | ₩889 | +0.15% | 154.6만 |
|---|
| 2026.03.06 | ₩908 | ₩930 | ₩887 | ₩887 | -2.35% | 95.8만 |
|---|
| 2026.03.05 | ₩912 | ₩944 | ₩895 | ₩908 | -0.44% | 130.8만 |
|---|
| 2026.03.04 | ₩895 | ₩927 | ₩885 | ₩912 | +1.94% | 131.4만 |
|---|
| 2026.03.03 | ₩872 | ₩906 | ₩863 | ₩883 | +1.23% | 140.3만 |
|---|
| 2026.03.02 | ₩868 | ₩912 | ₩843 | ₩896 | +3.23% | 144.1만 |
|---|
| 2026.02.27 | ₩908 | ₩912 | ₩875 | ₩883 | -2.79% | 145.5만 |
|---|
| 2026.02.26 | ₩902 | ₩926 | ₩891 | ₩910 | +0.89% | 91.1만 |
|---|
| 2026.02.25 | ₩926 | ₩944 | ₩908 | ₩910 | -1.73% | 133.1만 |
|---|
| 2026.02.24 | ₩885 | ₩924 | ₩885 | ₩910 | +2.71% | 91.8만 |
|---|
| 2026.02.23 | ₩906 | ₩906 | ₩873 | ₩885 | -2.21% | 129.2만 |
|---|
| 2026.02.20 | ₩908 | ₩962 | ₩899 | ₩903 | -0.59% | 141.5만 |
|---|
| 2026.02.19 | ₩924 | ₩928 | ₩898 | ₩916 | -0.87% | 112만 |
|---|
| 2026.02.18 | ₩904 | ₩962 | ₩902 | ₩924 | +2.22% | 182.2만 |
|---|
| 2026.02.17 | ₩935 | ₩947 | ₩884 | ₩895 | -4.29% | 199.8만 |
|---|
| 2026.02.13 | ₩881 | ₩956 | ₩876 | ₩918 | +4.09% | 214.8만 |
|---|
| 2026.02.12 | ₩915 | ₩915 | ₩872 | ₩881 | -3.65% | 183.5만 |
|---|
| 2026.02.11 | ₩930 | ₩932 | ₩881 | ₩915 | -1.58% | 216.2만 |
|---|
| 2026.02.10 | ₩951 | ₩987 | ₩916 | ₩918 | -3.51% | 218.7만 |
|---|
| 2026.02.09 | ₩951 | ₩962 | ₩896 | ₩948 | -0.28% | 157만 |
|---|
| 2026.02.06 | ₩885 | ₩960 | ₩868 | ₩938 | +5.88% | 252.3만 |
|---|
| 2026.02.05 | ₩895 | ₩922 | ₩857 | ₩859 | -4.03% | 244.1만 |
|---|
| 2026.02.04 | ₩944 | ₩948 | ₩875 | ₩916 | -2.97% | 363.7만 |
|---|
| 2026.02.03 | ₩948 | ₩967 | ₩892 | ₩946 | -0.28% | 292.7만 |
|---|
| 2026.02.02 | ₩975 | ₩975 | ₩902 | ₩952 | -2.33% | 278만 |
|---|
| 2026.01.30 | ₩1,024 | ₩1,042 | ₩948 | ₩948 | -7.43% | 291.9만 |
|---|
| 2026.01.29 | ₩1,058 | ₩1,068 | ₩1,002 | ₩1,024 | -3.16% | 236.4만 |
|---|
| 2026.01.28 | ₩1,130 | ₩1,149 | ₩1,040 | ₩1,044 | -7.57% | 313.5만 |
|---|
| 2026.01.27 | ₩1,114 | ₩1,157 | ₩1,109 | ₩1,123 | +0.84% | 151.7만 |
|---|
| 2026.01.26 | ₩1,189 | ₩1,199 | ₩1,109 | ₩1,109 | -6.74% | 243.9만 |
|---|
| 2026.01.23 | ₩1,215 | ₩1,222 | ₩1,162 | ₩1,189 | -2.20% | 252.9만 |
|---|
| 2026.01.22 | ₩1,139 | ₩1,233 | ₩1,139 | ₩1,205 | +5.74% | 358.7만 |
|---|
| 2026.01.21 | ₩1,135 | ₩1,186 | ₩1,095 | ₩1,111 | -2.12% | 246만 |
|---|
| 2026.01.20 | ₩1,162 | ₩1,175 | ₩1,115 | ₩1,121 | -3.56% | 379.5만 |
|---|
| 2026.01.16 | ₩1,201 | ₩1,225 | ₩1,175 | ₩1,185 | -1.33% | 274.7만 |
|---|
| 2026.01.15 | ₩1,238 | ₩1,255 | ₩1,162 | ₩1,162 | -6.15% | 302.8만 |
|---|
| 2026.01.14 | ₩1,189 | ₩1,292 | ₩1,178 | ₩1,221 | +2.70% | 384.9만 |
|---|
| 2026.01.13 | ₩1,229 | ₩1,254 | ₩1,153 | ₩1,194 | -2.83% | 421만 |
|---|
| 2026.01.12 | ₩1,038 | ₩1,242 | ₩1,028 | ₩1,227 | +18.28% | 1305만 |
|---|
| 2026.01.09 | ₩1,052 | ₩1,066 | ₩1,002 | ₩1,002 | -4.82% | 308.6만 |
|---|
| 2026.01.08 | ₩1,027 | ₩1,082 | ₩1,008 | ₩1,042 | +1.43% | 240.5만 |
|---|
| 2026.01.07 | ₩1,097 | ₩1,119 | ₩1,003 | ₩1,003 | -8.53% | 504.3만 |
|---|
| 2026.01.06 | ₩988 | ₩1,082 | ₩975 | ₩1,078 | +9.05% | 555.3만 |
|---|
| 2026.01.05 | ₩1,015 | ₩1,020 | ₩956 | ₩958 | -5.66% | 345만 |
|---|
| 2026.01.02 | ₩918 | ₩1,002 | ₩908 | ₩988 | +7.71% | 405.3만 |
|---|
| 2025.12.31 | ₩857 | ₩920 | ₩855 | ₩891 | +3.89% | 364.9만 |
|---|
| 2025.12.30 | ₩881 | ₩902 | ₩841 | ₩860 | -2.42% | 595.5만 |
|---|
| 2025.12.29 | ₩899 | ₩947 | ₩881 | ₩888 | -1.19% | 501.6만 |
|---|
| 2025.12.26 | ₩950 | ₩955 | ₩898 | ₩926 | -2.53% | 375만 |
|---|
| 2025.12.24 | ₩966 | ₩975 | ₩922 | ₩963 | -0.28% | 318.1만 |
|---|
| 2025.12.23 | ₩1,015 | ₩1,028 | ₩951 | ₩966 | -4.87% | 471.3만 |
|---|
| 2025.12.22 | ₩1,055 | ₩1,082 | ₩1,002 | ₩1,002 | -5.06% | 700.2만 |
|---|
| 2025.12.19 | ₩1,075 | ₩1,097 | ₩1,038 | ₩1,043 | -2.98% | 1131.3만 |
|---|
| 2025.12.18 | ₩1,068 | ₩1,122 | ₩1,058 | ₩1,082 | +1.25% | 407.4만 |
|---|
| 2025.12.17 | ₩1,102 | ₩1,135 | ₩1,040 | ₩1,046 | -5.09% | 508.7만 |
|---|
| 2025.12.16 | ₩1,080 | ₩1,115 | ₩1,031 | ₩1,090 | +0.87% | 448.7만 |
|---|
| 2025.12.15 | ₩1,121 | ₩1,135 | ₩1,055 | ₩1,060 | -5.36% | 1566.6만 |
|---|
| 2025.12.12 | ₩1,169 | ₩1,175 | ₩1,032 | ₩1,040 | -10.97% | 1741.7만 |
|---|
| 2025.12.11 | ₩1,177 | ₩1,267 | ₩1,142 | ₩1,183 | +0.57% | 2001만 |
|---|
| 2025.12.10 | ₩1,349 | ₩1,376 | ₩1,229 | ₩1,261 | -6.53% | 2471.8만 |
|---|
| 2025.12.09 | ₩1,442 | ₩1,449 | ₩1,322 | ₩1,342 | -6.94% | 867.6만 |
|---|
| 2025.12.08 | ₩1,629 | ₩1,629 | ₩1,456 | ₩1,469 | -9.84% | 799만 |
|---|
| 2025.12.05 | ₩1,836 | ₩1,843 | ₩1,576 | ₩1,603 | -12.73% | 791.3만 |
|---|
| 2025.12.04 | ₩1,803 | ₩1,910 | ₩1,776 | ₩1,897 | +5.19% | 178.4만 |
|---|
| 2025.12.03 | ₩1,669 | ₩1,830 | ₩1,656 | ₩1,803 | +8.00% | 170.8만 |
|---|
| 2025.12.02 | ₩1,669 | ₩1,736 | ₩1,669 | ₩1,683 | +0.80% | 113.8만 |
|---|
| 2025.12.01 | ₩1,710 | ₩1,723 | ₩1,657 | ₩1,683 | -1.56% | 119.6만 |
|---|
| 2025.11.28 | ₩1,723 | ₩1,803 | ₩1,723 | ₩1,750 | +1.55% | 99.7만 |
|---|
| 2025.11.26 | ₩1,696 | ₩1,763 | ₩1,669 | ₩1,710 | +0.79% | 156.6만 |
|---|
| 2025.11.25 | ₩1,736 | ₩1,736 | ₩1,629 | ₩1,696 | -2.31% | 162.2만 |
|---|
| 2025.11.24 | ₩1,736 | ₩1,763 | ₩1,710 | ₩1,750 | +0.77% | 148.2만 |
|---|
| 2025.11.21 | ₩1,750 | ₩1,763 | ₩1,603 | ₩1,736 | -0.76% | 427.1만 |
|---|
| 2025.11.20 | ₩1,870 | ₩1,963 | ₩1,750 | ₩1,763 | -5.71% | 225.7만 |
|---|
| 2025.11.19 | ₩1,883 | ₩1,910 | ₩1,803 | ₩1,816 | -3.55% | 186.6만 |
|---|
| 2025.11.18 | ₩1,796 | ₩1,923 | ₩1,763 | ₩1,883 | +4.83% | 262.9만 |
|---|
| 2025.11.17 | ₩1,883 | ₩1,963 | ₩1,843 | ₩1,870 | -0.71% | 224.8만 |
|---|
| 2025.11.14 | ₩1,870 | ₩1,962 | ₩1,870 | ₩1,883 | +0.71% | 230.9만 |
|---|
| 2025.11.13 | ₩2,084 | ₩2,097 | ₩1,910 | ₩1,950 | -6.41% | 216.3만 |
|---|
| 2025.11.12 | ₩2,164 | ₩2,177 | ₩2,043 | ₩2,110 | -2.47% | 212.6만 |
|---|
| 2025.11.11 | ₩2,190 | ₩2,190 | ₩2,057 | ₩2,150 | -1.83% | 191.9만 |
|---|
| 2025.11.10 | ₩2,150 | ₩2,270 | ₩2,137 | ₩2,164 | +0.62% | 262.5만 |
|---|
| 2025.11.07 | ₩1,836 | ₩2,137 | ₩1,803 | ₩2,124 | +15.64% | 300.7만 |
|---|
| 2025.11.06 | ₩2,177 | ₩2,204 | ₩1,997 | ₩2,017 | -7.36% | 284.5만 |
|---|
| 2025.11.05 | ₩2,003 | ₩2,217 | ₩2,003 | ₩2,190 | +9.33% | 255.4만 |
|---|
| 2025.11.04 | ₩2,003 | ₩2,097 | ₩1,963 | ₩1,977 | -1.33% | 229.2만 |
|---|
| 2025.11.03 | ₩2,257 | ₩2,270 | ₩2,057 | ₩2,084 | -7.69% | 362.4만 |
|---|
| 2025.10.31 | ₩2,150 | ₩2,311 | ₩2,137 | ₩2,270 | +5.59% | 225.8만 |
|---|
| 2025.10.30 | ₩2,217 | ₩2,257 | ₩2,137 | ₩2,150 | -3.01% | 233.8만 |
|---|
| 2025.10.29 | ₩2,284 | ₩2,377 | ₩2,217 | ₩2,257 | -1.17% | 355.5만 |
|---|
| 2025.10.28 | ₩2,431 | ₩2,484 | ₩2,297 | ₩2,297 | -5.49% | 341.7만 |
|---|
| 2025.10.27 | ₩2,604 | ₩2,618 | ₩2,417 | ₩2,431 | -6.67% | 294만 |
|---|
| 2025.10.24 | ₩2,444 | ₩2,591 | ₩2,404 | ₩2,578 | +5.46% | 453.9만 |
|---|
| 2025.10.23 | ₩2,404 | ₩2,431 | ₩2,357 | ₩2,391 | -0.56% | 178.7만 |
|---|
| 2025.10.22 | ₩2,284 | ₩2,404 | ₩2,257 | ₩2,391 | +4.68% | 426.6만 |
|---|
| 2025.10.21 | ₩2,484 | ₩2,491 | ₩2,331 | ₩2,364 | -4.84% | 329.9만 |
|---|
| 2025.10.20 | ₩2,538 | ₩2,578 | ₩2,498 | ₩2,524 | -0.53% | 283.2만 |
|---|
| 2025.10.17 | ₩2,484 | ₩2,518 | ₩2,351 | ₩2,431 | -2.15% | 408.2만 |
|---|
| 2025.10.16 | ₩2,845 | ₩2,878 | ₩2,524 | ₩2,551 | -10.33% | 668.5만 |
|---|
| 2025.10.15 | ₩3,099 | ₩3,139 | ₩2,778 | ₩2,885 | -6.90% | 606.8만 |
|---|
| 2025.10.14 | ₩2,871 | ₩3,152 | ₩2,738 | ₩3,032 | +5.58% | 620.1만 |
|---|
| 2025.10.13 | ₩2,858 | ₩3,018 | ₩2,791 | ₩2,978 | +4.21% | 551.6만 |
|---|
| 2025.10.10 | ₩3,005 | ₩3,085 | ₩2,698 | ₩2,698 | -10.22% | 932.2만 |
|---|