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 | ₩647 | ₩654 | ₩616 | ₩620 | -4.12% | 213.6만 |
| 2026.10.08 | ₩676 | ₩683 | ₩627 | ₩636 | -5.92% | 300.5만 |
| 2026.10.07 | ₩683 | ₩694 | ₩667 | ₩680 | -0.39% | 171.5만 |
| 2026.10.06 | ₩734 | ₩746 | ₩682 | ₩683 | -6.91% | 153.2만 |
| 2026.10.05 | ₩735 | ₩747 | ₩727 | ₩734 | -0.18% | 77.8만 |
| 2026.10.02 | ₩724 | ₩759 | ₩720 | ₩748 | +3.31% | 90.8만 |
| 2026.10.01 | ₩699 | ₩732 | ₩699 | ₩708 | +1.34% | 115.6만 |
| 2026.09.30 | ₩720 | ₩758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩720 |
| 0.00% |
| 73.3만 |
| 2026.09.29 | ₩748 | ₩760 | ₩734 | ₩744 | -0.53% | 91.1만 |
|---|
| 2026.09.28 | ₩774 | ₩775 | ₩739 | ₩747 | -3.45% | 70.8만 |
|---|
| 2026.09.25 | ₩760 | ₩774 | ₩734 | ₩772 | +1.58% | 73.6만 |
|---|
| 2026.09.24 | ₩760 | ₩760 | ₩728 | ₩746 | -1.93% | 98.5만 |
|---|
| 2026.09.23 | ₩776 | ₩787 | ₩751 | ₩754 | -2.92% | 53.2만 |
|---|
| 2026.09.22 | ₩780 | ₩796 | ₩776 | ₩782 | +0.17% | 75.8만 |
|---|
| 2026.09.21 | ₩800 | ₩800 | ₩767 | ₩779 | -2.67% | 118.6만 |
|---|
| 2026.09.18 | ₩740 | ₩800 | ₩739 | ₩799 | +7.93% | 188.7만 |
|---|
| 2026.09.17 | ₩724 | ₩738 | ₩722 | ₩730 | +0.74% | 87만 |
|---|
| 2026.09.16 | ₩694 | ₩738 | ₩694 | ₩707 | +1.92% | 113.6만 |
|---|
| 2026.09.15 | ₩714 | ₩720 | ₩687 | ₩694 | -2.80% | 126.4만 |
|---|
| 2026.09.14 | ₩732 | ₩732 | ₩707 | ₩714 | -2.55% | 74.3만 |
|---|
| 2026.09.11 | ₩718 | ₩743 | ₩718 | ₩726 | +1.12% | 65.7만 |
|---|
| 2026.09.10 | ₩720 | ₩728 | ₩707 | ₩718 | -0.37% | 101.9만 |
|---|
| 2026.09.09 | ₩748 | ₩774 | ₩734 | ₩734 | -1.96% | 93.5만 |
|---|
| 2026.09.08 | ₩780 | ₩799 | ₩766 | ₩766 | -1.88% | 109.7만 |
|---|
| 2026.09.04 | ₩780 | ₩820 | ₩762 | ₩786 | +0.68% | 205.7만 |
|---|
| 2026.09.03 | ₩710 | ₩806 | ₩707 | ₩792 | +11.65% | 261.6만 |
|---|
| 2026.09.02 | ₩687 | ₩698 | ₩675 | ₩692 | +0.78% | 56.8만 |
|---|
| 2026.09.01 | ₩682 | ₩692 | ₩674 | ₩678 | -0.59% | 140.4만 |
|---|
| 2026.08.31 | ₩696 | ₩707 | ₩683 | ₩694 | -0.38% | 145.1만 |
|---|
| 2026.08.28 | ₩756 | ₩759 | ₩708 | ₩711 | -6.00% | 239.4만 |
|---|
| 2026.08.27 | ₩800 | ₩814 | ₩762 | ₩768 | -4.00% | 103.4만 |
|---|
| 2026.08.26 | ₩774 | ₩823 | ₩774 | ₩791 | +2.24% | 72.5만 |
|---|
| 2026.08.25 | ₩782 | ₩799 | ₩775 | ₩791 | +1.19% | 93.7만 |
|---|
| 2026.08.24 | ₩799 | ₩799 | ₩774 | ₩780 | -2.34% | 53.6만 |
|---|
| 2026.08.21 | ₩747 | ₩800 | ₩747 | ₩794 | +6.25% | 110.1만 |
|---|
| 2026.08.20 | ₩764 | ₩770 | ₩747 | ₩760 | -0.52% | 65.6만 |
|---|
| 2026.08.19 | ₩750 | ₩775 | ₩740 | ₩766 | +2.14% | 96.5만 |
|---|
| 2026.08.18 | ₩778 | ₩778 | ₩740 | ₩747 | -3.95% | 95.4만 |
|---|
| 2026.08.17 | ₩794 | ₩823 | ₩767 | ₩776 | -2.18% | 133.5만 |
|---|
| 2026.08.14 | ₩800 | ₩812 | ₩774 | ₩791 | -1.17% | 69.6만 |
|---|
| 2026.08.13 | ₩778 | ₩814 | ₩778 | ₩802 | +3.09% | 87.6만 |
|---|
| 2026.08.12 | ₩794 | ₩812 | ₩787 | ₩787 | -0.84% | 66.1만 |
|---|
| 2026.08.11 | ₩799 | ₩836 | ₩783 | ₩787 | -1.50% | 119.9만 |
|---|
| 2026.08.10 | ₩810 | ₩827 | ₩778 | ₩798 | -1.48% | 90.5만 |
|---|
| 2026.08.07 | ₩714 | ₩838 | ₩714 | ₩816 | +14.39% | 379.2만 |
|---|
| 2026.08.06 | ₩734 | ₩760 | ₩720 | ₩720 | -1.82% | 122.9만 |
|---|
| 2026.08.05 | ₩744 | ₩758 | ₩726 | ₩739 | -0.72% | 135.6만 |
|---|
| 2026.08.04 | ₩734 | ₩767 | ₩734 | ₩748 | +2.00% | 95.6만 |
|---|
| 2026.08.03 | ₩694 | ₩740 | ₩690 | ₩724 | +4.42% | 88.3만 |
|---|
| 2026.07.31 | ₩676 | ₩718 | ₩667 | ₩690 | +1.97% | 177.6만 |
|---|
| 2026.07.30 | ₩640 | ₩667 | ₩636 | ₩654 | +2.08% | 194만 |
|---|
| 2026.07.29 | ₩682 | ₩694 | ₩618 | ₩627 | -8.02% | 369.9만 |
|---|
| 2026.07.28 | ₩740 | ₩740 | ₩687 | ₩687 | -7.21% | 149.6만 |
|---|
| 2026.07.27 | ₩734 | ₩754 | ₩711 | ₩739 | +0.73% | 109.2만 |
|---|
| 2026.07.24 | ₩739 | ₩747 | ₩694 | ₩698 | -5.60% | 124.3만 |
|---|
| 2026.07.23 | ₩739 | ₩756 | ₩727 | ₩739 | 0.00% | 87.5만 |
|---|
| 2026.07.22 | ₩754 | ₩774 | ₩739 | ₩739 | -1.95% | 67.3만 |
|---|
| 2026.07.21 | ₩746 | ₩784 | ₩739 | ₩763 | +2.33% | 99.8만 |
|---|
| 2026.07.20 | ₩742 | ₩764 | ₩732 | ₩736 | -0.72% | 100.4만 |
|---|
| 2026.07.17 | ₩734 | ₩764 | ₩734 | ₩735 | +0.18% | 97.4만 |
|---|
| 2026.07.16 | ₩763 | ₩763 | ₩735 | ₩736 | -3.50% | 99.3만 |
|---|
| 2026.07.15 | ₩756 | ₩786 | ₩756 | ₩766 | +1.23% | 74.8만 |
|---|
| 2026.07.14 | ₩734 | ₩770 | ₩731 | ₩759 | +3.45% | 90.8만 |
|---|
| 2026.07.13 | ₩760 | ₩771 | ₩714 | ₩724 | -4.74% | 151.2만 |
|---|
| 2026.07.10 | ₩800 | ₩800 | ₩760 | ₩760 | -5.00% | 75.7만 |
|---|
| 2026.07.09 | ₩780 | ₩800 | ₩768 | ₩791 | +1.37% | 95.3만 |
|---|
| 2026.07.08 | ₩783 | ₩787 | ₩750 | ₩771 | -1.53% | 124.6만 |
|---|
| 2026.07.07 | ₩830 | ₩840 | ₩783 | ₩787 | -5.14% | 126.4만 |
|---|
| 2026.07.06 | ₩827 | ₩860 | ₩827 | ₩834 | +0.81% | 59.5만 |
|---|
| 2026.07.02 | ₩880 | ₩914 | ₩830 | ₩838 | -4.85% | 95.8만 |
|---|
| 2026.07.01 | ₩854 | ₩905 | ₩843 | ₩867 | +1.56% | 118.8만 |
|---|
| 2026.06.30 | ₩847 | ₩870 | ₩822 | ₩854 | +0.79% | 118.9만 |
|---|
| 2026.06.29 | ₩802 | ₩862 | ₩800 | ₩839 | +4.66% | 117.9만 |
|---|
| 2026.06.26 | ₩800 | ₩832 | ₩780 | ₩811 | +1.33% | 78.8만 |
|---|
| 2026.06.25 | ₩794 | ₩814 | ₩770 | ₩803 | +1.18% | 119.4만 |
|---|
| 2026.06.24 | ₩827 | ₩827 | ₩764 | ₩795 | -3.87% | 230.8만 |
|---|
| 2026.06.23 | ₩867 | ₩867 | ₩824 | ₩828 | -4.46% | 132.3만 |
|---|
| 2026.06.22 | ₩867 | ₩921 | ₩851 | ₩871 | +0.46% | 239.9만 |
|---|
| 2026.06.18 | ₩878 | ₩888 | ₩847 | ₩867 | -1.22% | 1541.7만 |
|---|
| 2026.06.17 | ₩907 | ₩907 | ₩843 | ₩872 | -3.82% | 282.7만 |
|---|
| 2026.06.16 | ₩887 | ₩906 | ₩871 | ₩897 | +1.05% | 257.3만 |
|---|
| 2026.06.15 | ₩899 | ₩937 | ₩878 | ₩884 | -1.63% | 267.9만 |
|---|
| 2026.06.12 | ₩919 | ₩921 | ₩868 | ₩876 | -4.64% | 152.3만 |
|---|
| 2026.06.11 | ₩905 | ₩930 | ₩894 | ₩909 | +0.44% | 103.6만 |
|---|
| 2026.06.10 | ₩888 | ₩947 | ₩888 | ₩894 | +0.60% | 111.8만 |
|---|
| 2026.06.09 | ₩949 | ₩965 | ₩878 | ₩906 | -4.50% | 214.2만 |
|---|
| 2026.06.08 | ₩922 | ₩961 | ₩918 | ₩934 | +1.30% | 195만 |
|---|
| 2026.06.05 | ₩1,001 | ₩1,001 | ₩907 | ₩918 | -8.27% | 290.7만 |
|---|
| 2026.06.04 | ₩1,025 | ₩1,047 | ₩1,001 | ₩1,009 | -1.56% | 115.8만 |
|---|
| 2026.06.03 | ₩1,067 | ₩1,067 | ₩1,005 | ₩1,023 | -4.12% | 184.4만 |
|---|
| 2026.06.02 | ₩1,127 | ₩1,127 | ₩1,041 | ₩1,059 | -6.04% | 225.7만 |
|---|
| 2026.06.01 | ₩1,099 | ₩1,151 | ₩1,067 | ₩1,125 | +2.31% | 330.3만 |
|---|
| 2026.05.29 | ₩1,107 | ₩1,121 | ₩1,059 | ₩1,102 | -0.48% | 180만 |
|---|
| 2026.05.28 | ₩1,109 | ₩1,147 | ₩1,091 | ₩1,123 | +1.32% | 167.2만 |
|---|
| 2026.05.27 | ₩1,041 | ₩1,131 | ₩1,041 | ₩1,107 | +6.41% | 220.5만 |
|---|
| 2026.05.26 | ₩1,102 | ₩1,157 | ₩1,034 | ₩1,042 | -5.45% | 237만 |
|---|
| 2026.05.22 | ₩1,121 | ₩1,174 | ₩1,094 | ₩1,094 | -2.38% | 195.7만 |
|---|
| 2026.05.21 | ₩1,054 | ₩1,131 | ₩1,041 | ₩1,107 | +5.06% | 175.2만 |
|---|
| 2026.05.20 | ₩1,002 | ₩1,078 | ₩987 | ₩1,057 | +5.46% | 163.7만 |
|---|
| 2026.05.19 | ₩1,041 | ₩1,054 | ₩967 | ₩982 | -5.64% | 249.6만 |
|---|
| 2026.05.18 | ₩1,134 | ₩1,147 | ₩1,041 | ₩1,051 | -7.29% | 175.8만 |
|---|
| 2026.05.15 | ₩1,161 | ₩1,182 | ₩1,094 | ₩1,109 | -4.48% | 221.9만 |
|---|
| 2026.05.14 | ₩1,227 | ₩1,227 | ₩1,134 | ₩1,167 | -4.89% | 303만 |
|---|
| 2026.05.13 | ₩1,222 | ₩1,334 | ₩1,174 | ₩1,214 | -0.66% | 276.7만 |
|---|
| 2026.05.12 | ₩1,381 | ₩1,381 | ₩1,165 | ₩1,201 | -13.04% | 521.2만 |
|---|
| 2026.05.11 | ₩1,147 | ₩1,319 | ₩1,147 | ₩1,275 | +11.16% | 929.6만 |
|---|
| 2026.05.08 | ₩1,081 | ₩1,145 | ₩1,047 | ₩1,127 | +4.32% | 246.5만 |
|---|
| 2026.05.07 | ₩1,147 | ₩1,149 | ₩1,042 | ₩1,058 | -7.79% | 234만 |
|---|
| 2026.05.06 | ₩991 | ₩1,147 | ₩974 | ₩1,146 | +15.61% | 499.4만 |
|---|
| 2026.05.05 | ₩961 | ₩986 | ₩935 | ₩966 | +0.56% | 109만 |
|---|
| 2026.05.04 | ₩989 | ₩1,001 | ₩941 | ₩966 | -2.29% | 132.5만 |
|---|
| 2026.05.01 | ₩975 | ₩995 | ₩947 | ₩983 | +0.82% | 120.6만 |
|---|
| 2026.04.30 | ₩950 | ₩987 | ₩929 | ₩967 | +1.83% | 115.8만 |
|---|
| 2026.04.29 | ₩1,001 | ₩1,001 | ₩927 | ₩949 | -5.20% | 186.1만 |
|---|
| 2026.04.28 | ₩1,001 | ₩1,021 | ₩981 | ₩1,006 | +0.53% | 96.7만 |
|---|
| 2026.04.27 | ₩1,041 | ₩1,041 | ₩1,001 | ₩1,034 | -0.64% | 110.2만 |
|---|
| 2026.04.24 | ₩1,061 | ₩1,067 | ₩1,015 | ₩1,051 | -0.88% | 132만 |
|---|
| 2026.04.23 | ₩1,105 | ₩1,105 | ₩1,031 | ₩1,047 | -5.19% | 233.8만 |
|---|
| 2026.04.22 | ₩1,041 | ₩1,141 | ₩1,027 | ₩1,105 | +6.15% | 405.6만 |
|---|
| 2026.04.21 | ₩1,081 | ₩1,081 | ₩991 | ₩994 | -8.02% | 286.6만 |
|---|
| 2026.04.20 | ₩927 | ₩1,087 | ₩898 | ₩1,071 | +15.54% | 652.8만 |
|---|
| 2026.04.17 | ₩867 | ₩1,013 | ₩867 | ₩929 | +7.08% | 343.7만 |
|---|
| 2026.04.16 | ₩930 | ₩930 | ₩854 | ₩890 | -4.30% | 125.3만 |
|---|
| 2026.04.15 | ₩875 | ₩907 | ₩867 | ₩903 | +3.20% | 158.7만 |
|---|
| 2026.04.14 | ₩840 | ₩887 | ₩827 | ₩872 | +3.81% | 253.9만 |
|---|
| 2026.04.13 | ₩746 | ₩820 | ₩746 | ₩820 | +10.02% | 202.2만 |
|---|
| 2026.04.10 | ₩787 | ₩796 | ₩754 | ₩755 | -4.07% | 135.4만 |
|---|
| 2026.04.09 | ₩779 | ₩820 | ₩767 | ₩784 | +0.68% | 100.9만 |
|---|
| 2026.04.08 | ₩803 | ₩820 | ₩775 | ₩791 | -1.50% | 144.1만 |
|---|
| 2026.04.07 | ₩774 | ₩774 | ₩730 | ₩768 | -0.69% | 98.8만 |
|---|
| 2026.04.06 | ₩774 | ₩814 | ₩771 | ₩775 | +0.17% | 170.5만 |
|---|
| 2026.04.02 | ₩732 | ₩774 | ₩708 | ₩771 | +5.28% | 130.5만 |
|---|
| 2026.04.01 | ₩748 | ₩799 | ₩748 | ₩760 | +1.60% | 166.7만 |
|---|
| 2026.03.31 | ₩667 | ₩756 | ₩667 | ₩756 | +13.40% | 302.2만 |
|---|
| 2026.03.30 | ₩731 | ₩740 | ₩600 | ₩668 | -8.58% | 488.7만 |
|---|
| 2026.03.27 | ₩796 | ₩799 | ₩716 | ₩724 | -9.05% | 424.1만 |
|---|
| 2026.03.26 | ₩934 | ₩974 | ₩814 | ₩814 | -12.86% | 508.1만 |
|---|
| 2026.03.25 | ₩752 | ₩906 | ₩752 | ₩898 | +19.33% | 555.3만 |
|---|
| 2026.03.24 | ₩775 | ₩786 | ₩750 | ₩750 | -3.27% | 131.4만 |
|---|
| 2026.03.23 | ₩743 | ₩787 | ₩739 | ₩775 | +4.31% | 163.5만 |
|---|
| 2026.03.20 | ₩723 | ₩782 | ₩720 | ₩740 | +2.40% | 352.3만 |
|---|
| 2026.03.19 | ₩770 | ₩770 | ₩715 | ₩722 | -6.24% | 193.2만 |
|---|
| 2026.03.18 | ₩800 | ₩806 | ₩760 | ₩760 | -5.00% | 290.7만 |
|---|
| 2026.03.17 | ₩814 | ₩831 | ₩800 | ₩811 | -0.33% | 206.5만 |
|---|
| 2026.03.16 | ₩867 | ₩880 | ₩808 | ₩818 | -5.69% | 329.2만 |
|---|
| 2026.03.13 | ₩890 | ₩894 | ₩843 | ₩843 | -5.25% | 215.3만 |
|---|
| 2026.03.12 | ₩905 | ₩906 | ₩871 | ₩876 | -3.10% | 152.5만 |
|---|
| 2026.03.11 | ₩882 | ₩921 | ₩882 | ₩911 | +3.33% | 113.3만 |
|---|
| 2026.03.10 | ₩894 | ₩923 | ₩887 | ₩899 | +0.60% | 153.2만 |
|---|
| 2026.03.09 | ₩887 | ₩901 | ₩867 | ₩888 | +0.15% | 154.6만 |
|---|
| 2026.03.06 | ₩907 | ₩929 | ₩886 | ₩886 | -2.35% | 95.8만 |
|---|
| 2026.03.05 | ₩911 | ₩943 | ₩894 | ₩907 | -0.44% | 130.8만 |
|---|
| 2026.03.04 | ₩894 | ₩926 | ₩884 | ₩911 | +1.94% | 131.4만 |
|---|
| 2026.03.03 | ₩871 | ₩905 | ₩862 | ₩882 | +1.23% | 140.3만 |
|---|
| 2026.03.02 | ₩867 | ₩911 | ₩842 | ₩895 | +3.23% | 144.1만 |
|---|
| 2026.02.27 | ₩907 | ₩911 | ₩874 | ₩882 | -2.79% | 145.5만 |
|---|
| 2026.02.26 | ₩901 | ₩925 | ₩890 | ₩909 | +0.89% | 91.1만 |
|---|
| 2026.02.25 | ₩925 | ₩943 | ₩907 | ₩909 | -1.73% | 133.1만 |
|---|
| 2026.02.24 | ₩884 | ₩923 | ₩884 | ₩909 | +2.71% | 91.8만 |
|---|
| 2026.02.23 | ₩905 | ₩905 | ₩872 | ₩884 | -2.21% | 129.2만 |
|---|
| 2026.02.20 | ₩907 | ₩961 | ₩898 | ₩902 | -0.59% | 141.5만 |
|---|
| 2026.02.19 | ₩923 | ₩927 | ₩897 | ₩915 | -0.87% | 112만 |
|---|
| 2026.02.18 | ₩903 | ₩961 | ₩901 | ₩923 | +2.22% | 182.2만 |
|---|
| 2026.02.17 | ₩934 | ₩946 | ₩883 | ₩894 | -4.29% | 199.8만 |
|---|
| 2026.02.13 | ₩880 | ₩955 | ₩875 | ₩917 | +4.09% | 214.8만 |
|---|
| 2026.02.12 | ₩914 | ₩914 | ₩871 | ₩880 | -3.65% | 183.5만 |
|---|
| 2026.02.11 | ₩929 | ₩931 | ₩880 | ₩914 | -1.58% | 216.2만 |
|---|
| 2026.02.10 | ₩950 | ₩986 | ₩915 | ₩917 | -3.51% | 218.7만 |
|---|
| 2026.02.09 | ₩950 | ₩961 | ₩895 | ₩947 | -0.28% | 157만 |
|---|
| 2026.02.06 | ₩884 | ₩959 | ₩867 | ₩937 | +5.88% | 252.3만 |
|---|
| 2026.02.05 | ₩894 | ₩921 | ₩856 | ₩858 | -4.03% | 244.1만 |
|---|
| 2026.02.04 | ₩943 | ₩947 | ₩874 | ₩915 | -2.97% | 363.7만 |
|---|
| 2026.02.03 | ₩947 | ₩966 | ₩891 | ₩945 | -0.28% | 292.7만 |
|---|
| 2026.02.02 | ₩974 | ₩974 | ₩901 | ₩951 | -2.33% | 278만 |
|---|
| 2026.01.30 | ₩1,023 | ₩1,041 | ₩947 | ₩947 | -7.43% | 291.9만 |
|---|
| 2026.01.29 | ₩1,057 | ₩1,067 | ₩1,001 | ₩1,023 | -3.16% | 236.4만 |
|---|
| 2026.01.28 | ₩1,129 | ₩1,147 | ₩1,039 | ₩1,043 | -7.57% | 313.5만 |
|---|
| 2026.01.27 | ₩1,113 | ₩1,155 | ₩1,107 | ₩1,122 | +0.84% | 151.7만 |
|---|
| 2026.01.26 | ₩1,187 | ₩1,198 | ₩1,107 | ₩1,107 | -6.74% | 243.9만 |
|---|
| 2026.01.23 | ₩1,214 | ₩1,221 | ₩1,161 | ₩1,187 | -2.20% | 252.9만 |
|---|
| 2026.01.22 | ₩1,138 | ₩1,231 | ₩1,138 | ₩1,203 | +5.74% | 358.7만 |
|---|
| 2026.01.21 | ₩1,134 | ₩1,185 | ₩1,094 | ₩1,110 | -2.12% | 246만 |
|---|
| 2026.01.20 | ₩1,161 | ₩1,174 | ₩1,114 | ₩1,119 | -3.56% | 379.5만 |
|---|
| 2026.01.16 | ₩1,199 | ₩1,223 | ₩1,174 | ₩1,183 | -1.33% | 274.7만 |
|---|
| 2026.01.15 | ₩1,237 | ₩1,254 | ₩1,161 | ₩1,161 | -6.15% | 302.8만 |
|---|
| 2026.01.14 | ₩1,187 | ₩1,290 | ₩1,177 | ₩1,219 | +2.70% | 384.9만 |
|---|
| 2026.01.13 | ₩1,227 | ₩1,253 | ₩1,151 | ₩1,193 | -2.83% | 421만 |
|---|
| 2026.01.12 | ₩1,037 | ₩1,241 | ₩1,027 | ₩1,226 | +18.28% | 1305만 |
|---|
| 2026.01.09 | ₩1,051 | ₩1,065 | ₩1,001 | ₩1,001 | -4.82% | 308.6만 |
|---|
| 2026.01.08 | ₩1,026 | ₩1,081 | ₩1,007 | ₩1,041 | +1.43% | 240.5만 |
|---|
| 2026.01.07 | ₩1,095 | ₩1,118 | ₩1,002 | ₩1,002 | -8.53% | 504.3만 |
|---|
| 2026.01.06 | ₩987 | ₩1,081 | ₩974 | ₩1,077 | +9.05% | 555.3만 |
|---|
| 2026.01.05 | ₩1,014 | ₩1,019 | ₩955 | ₩957 | -5.66% | 345만 |
|---|
| 2026.01.02 | ₩917 | ₩1,001 | ₩907 | ₩987 | +7.71% | 405.3만 |
|---|
| 2025.12.31 | ₩856 | ₩919 | ₩854 | ₩890 | +3.89% | 364.9만 |
|---|
| 2025.12.30 | ₩880 | ₩901 | ₩840 | ₩859 | -2.42% | 595.5만 |
|---|
| 2025.12.29 | ₩898 | ₩946 | ₩880 | ₩887 | -1.19% | 501.6만 |
|---|
| 2025.12.26 | ₩949 | ₩954 | ₩897 | ₩925 | -2.53% | 375만 |
|---|
| 2025.12.24 | ₩965 | ₩974 | ₩921 | ₩962 | -0.28% | 318.1만 |
|---|
| 2025.12.23 | ₩1,014 | ₩1,027 | ₩950 | ₩965 | -4.87% | 471.3만 |
|---|
| 2025.12.22 | ₩1,054 | ₩1,081 | ₩1,001 | ₩1,001 | -5.06% | 700.2만 |
|---|
| 2025.12.19 | ₩1,074 | ₩1,095 | ₩1,037 | ₩1,042 | -2.98% | 1131.3만 |
|---|
| 2025.12.18 | ₩1,067 | ₩1,121 | ₩1,057 | ₩1,081 | +1.25% | 407.4만 |
|---|
| 2025.12.17 | ₩1,101 | ₩1,134 | ₩1,039 | ₩1,045 | -5.09% | 508.7만 |
|---|
| 2025.12.16 | ₩1,079 | ₩1,114 | ₩1,030 | ₩1,089 | +0.87% | 448.7만 |
|---|
| 2025.12.15 | ₩1,119 | ₩1,134 | ₩1,054 | ₩1,059 | -5.36% | 1566.6만 |
|---|
| 2025.12.12 | ₩1,167 | ₩1,174 | ₩1,031 | ₩1,039 | -10.97% | 1741.7만 |
|---|
| 2025.12.11 | ₩1,175 | ₩1,266 | ₩1,141 | ₩1,182 | +0.57% | 2001만 |
|---|
| 2025.12.10 | ₩1,347 | ₩1,374 | ₩1,227 | ₩1,259 | -6.53% | 2471.8만 |
|---|
| 2025.12.09 | ₩1,441 | ₩1,447 | ₩1,321 | ₩1,341 | -6.94% | 867.6만 |
|---|
| 2025.12.08 | ₩1,628 | ₩1,628 | ₩1,454 | ₩1,467 | -9.84% | 799만 |
|---|
| 2025.12.05 | ₩1,834 | ₩1,841 | ₩1,574 | ₩1,601 | -12.73% | 791.3만 |
|---|
| 2025.12.04 | ₩1,801 | ₩1,908 | ₩1,774 | ₩1,894 | +5.19% | 178.4만 |
|---|
| 2025.12.03 | ₩1,668 | ₩1,828 | ₩1,654 | ₩1,801 | +8.00% | 170.8만 |
|---|
| 2025.12.02 | ₩1,668 | ₩1,734 | ₩1,668 | ₩1,681 | +0.80% | 113.8만 |
|---|
| 2025.12.01 | ₩1,708 | ₩1,721 | ₩1,656 | ₩1,681 | -1.56% | 119.6만 |
|---|
| 2025.11.28 | ₩1,721 | ₩1,801 | ₩1,721 | ₩1,748 | +1.55% | 99.7만 |
|---|
| 2025.11.26 | ₩1,694 | ₩1,761 | ₩1,668 | ₩1,708 | +0.79% | 156.6만 |
|---|
| 2025.11.25 | ₩1,734 | ₩1,734 | ₩1,628 | ₩1,694 | -2.31% | 162.2만 |
|---|
| 2025.11.24 | ₩1,734 | ₩1,761 | ₩1,708 | ₩1,748 | +0.77% | 148.2만 |
|---|
| 2025.11.21 | ₩1,748 | ₩1,761 | ₩1,601 | ₩1,734 | -0.76% | 427.1만 |
|---|
| 2025.11.20 | ₩1,868 | ₩1,961 | ₩1,748 | ₩1,761 | -5.71% | 225.7만 |
|---|
| 2025.11.19 | ₩1,881 | ₩1,908 | ₩1,801 | ₩1,814 | -3.55% | 186.6만 |
|---|
| 2025.11.18 | ₩1,794 | ₩1,921 | ₩1,761 | ₩1,881 | +4.83% | 262.9만 |
|---|
| 2025.11.17 | ₩1,881 | ₩1,961 | ₩1,841 | ₩1,868 | -0.71% | 224.8만 |
|---|
| 2025.11.14 | ₩1,868 | ₩1,960 | ₩1,868 | ₩1,881 | +0.71% | 230.9만 |
|---|
| 2025.11.13 | ₩2,081 | ₩2,095 | ₩1,908 | ₩1,948 | -6.41% | 216.3만 |
|---|
| 2025.11.12 | ₩2,161 | ₩2,175 | ₩2,041 | ₩2,108 | -2.47% | 212.6만 |
|---|
| 2025.11.11 | ₩2,188 | ₩2,188 | ₩2,054 | ₩2,148 | -1.83% | 191.9만 |
|---|
| 2025.11.10 | ₩2,148 | ₩2,268 | ₩2,135 | ₩2,161 | +0.62% | 262.5만 |
|---|
| 2025.11.07 | ₩1,834 | ₩2,135 | ₩1,801 | ₩2,121 | +15.64% | 300.7만 |
|---|
| 2025.11.06 | ₩2,175 | ₩2,201 | ₩1,994 | ₩2,014 | -7.36% | 284.5만 |
|---|
| 2025.11.05 | ₩2,001 | ₩2,215 | ₩2,001 | ₩2,188 | +9.33% | 255.4만 |
|---|
| 2025.11.04 | ₩2,001 | ₩2,095 | ₩1,961 | ₩1,974 | -1.33% | 229.2만 |
|---|
| 2025.11.03 | ₩2,255 | ₩2,268 | ₩2,054 | ₩2,081 | -7.69% | 362.4만 |
|---|
| 2025.10.31 | ₩2,148 | ₩2,308 | ₩2,135 | ₩2,268 | +5.59% | 225.8만 |
|---|
| 2025.10.30 | ₩2,215 | ₩2,255 | ₩2,135 | ₩2,148 | -3.01% | 233.8만 |
|---|
| 2025.10.29 | ₩2,281 | ₩2,375 | ₩2,215 | ₩2,255 | -1.17% | 355.5만 |
|---|
| 2025.10.28 | ₩2,428 | ₩2,481 | ₩2,295 | ₩2,295 | -5.49% | 341.7만 |
|---|
| 2025.10.27 | ₩2,601 | ₩2,615 | ₩2,415 | ₩2,428 | -6.67% | 294만 |
|---|
| 2025.10.24 | ₩2,441 | ₩2,588 | ₩2,401 | ₩2,575 | +5.46% | 453.9만 |
|---|
| 2025.10.23 | ₩2,401 | ₩2,428 | ₩2,355 | ₩2,388 | -0.56% | 178.7만 |
|---|
| 2025.10.22 | ₩2,281 | ₩2,401 | ₩2,255 | ₩2,388 | +4.68% | 426.6만 |
|---|
| 2025.10.21 | ₩2,481 | ₩2,488 | ₩2,328 | ₩2,361 | -4.84% | 329.9만 |
|---|
| 2025.10.20 | ₩2,535 | ₩2,575 | ₩2,495 | ₩2,521 | -0.53% | 283.2만 |
|---|
| 2025.10.17 | ₩2,481 | ₩2,515 | ₩2,348 | ₩2,428 | -2.15% | 408.2만 |
|---|
| 2025.10.16 | ₩2,842 | ₩2,875 | ₩2,521 | ₩2,548 | -10.33% | 668.5만 |
|---|
| 2025.10.15 | ₩3,095 | ₩3,135 | ₩2,775 | ₩2,882 | -6.90% | 606.8만 |
|---|
| 2025.10.14 | ₩2,868 | ₩3,148 | ₩2,735 | ₩3,028 | +5.58% | 620.1만 |
|---|
| 2025.10.13 | ₩2,855 | ₩3,015 | ₩2,788 | ₩2,975 | +4.21% | 551.6만 |
|---|
| 2025.10.10 | ₩3,002 | ₩3,082 | ₩2,695 | ₩2,695 | -10.22% | 932.2만 |
|---|