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 | ₩649 | ₩656 | ₩618 | ₩622 | -4.12% | 213.6만 |
| 2026.10.08 | ₩679 | ₩685 | ₩629 | ₩638 | -5.92% | 300.5만 |
| 2026.10.07 | ₩685 | ₩696 | ₩669 | ₩683 | -0.39% | 171.5만 |
| 2026.10.06 | ₩736 | ₩748 | ₩684 | ₩685 | -6.91% | 153.2만 |
| 2026.10.05 | ₩737 | ₩750 | ₩729 | ₩736 | -0.18% | 77.8만 |
| 2026.10.02 | ₩727 | ₩762 | ₩723 | ₩751 | +3.31% | 90.8만 |
| 2026.10.01 | ₩701 | ₩735 | ₩701 | ₩711 | +1.34% | 115.6만 |
| 2026.09.30 | ₩723 | ₩760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩723 |
| 0.00% |
| 73.3만 |
| 2026.09.29 | ₩751 | ₩763 | ₩736 | ₩747 | -0.53% | 91.1만 |
|---|
| 2026.09.28 | ₩776 | ₩778 | ₩742 | ₩750 | -3.45% | 70.8만 |
|---|
| 2026.09.25 | ₩763 | ₩776 | ₩736 | ₩775 | +1.58% | 73.6만 |
|---|
| 2026.09.24 | ₩763 | ₩763 | ₩731 | ₩748 | -1.93% | 98.5만 |
|---|
| 2026.09.23 | ₩779 | ₩790 | ₩754 | ₩756 | -2.92% | 53.2만 |
|---|
| 2026.09.22 | ₩783 | ₩799 | ₩779 | ₩784 | +0.17% | 75.8만 |
|---|
| 2026.09.21 | ₩803 | ₩803 | ₩770 | ₩782 | -2.67% | 118.6만 |
|---|
| 2026.09.18 | ₩743 | ₩803 | ₩742 | ₩802 | +7.93% | 188.7만 |
|---|
| 2026.09.17 | ₩727 | ₩740 | ₩724 | ₩732 | +0.74% | 87만 |
|---|
| 2026.09.16 | ₩696 | ₩740 | ₩696 | ₩709 | +1.92% | 113.6만 |
|---|
| 2026.09.15 | ₩716 | ₩723 | ₩689 | ₩696 | -2.80% | 126.4만 |
|---|
| 2026.09.14 | ₩735 | ₩735 | ₩709 | ₩716 | -2.55% | 74.3만 |
|---|
| 2026.09.11 | ₩720 | ₩746 | ₩720 | ₩728 | +1.12% | 65.7만 |
|---|
| 2026.09.10 | ₩723 | ₩731 | ₩709 | ₩720 | -0.37% | 101.9만 |
|---|
| 2026.09.09 | ₩751 | ₩776 | ₩736 | ₩736 | -1.96% | 93.5만 |
|---|
| 2026.09.08 | ₩783 | ₩802 | ₩768 | ₩768 | -1.88% | 109.7만 |
|---|
| 2026.09.04 | ₩783 | ₩823 | ₩764 | ₩788 | +0.68% | 205.7만 |
|---|
| 2026.09.03 | ₩712 | ₩808 | ₩709 | ₩795 | +11.65% | 261.6만 |
|---|
| 2026.09.02 | ₩689 | ₩700 | ₩677 | ₩695 | +0.78% | 56.8만 |
|---|
| 2026.09.01 | ₩684 | ₩695 | ₩676 | ₩680 | -0.59% | 140.4만 |
|---|
| 2026.08.31 | ₩699 | ₩709 | ₩685 | ₩696 | -0.38% | 145.1만 |
|---|
| 2026.08.28 | ₩759 | ₩762 | ₩711 | ₩713 | -6.00% | 239.4만 |
|---|
| 2026.08.27 | ₩803 | ₩816 | ₩764 | ₩771 | -4.00% | 103.4만 |
|---|
| 2026.08.26 | ₩776 | ₩826 | ₩776 | ₩794 | +2.24% | 72.5만 |
|---|
| 2026.08.25 | ₩784 | ₩802 | ₩778 | ₩794 | +1.19% | 93.7만 |
|---|
| 2026.08.24 | ₩802 | ₩802 | ₩776 | ₩783 | -2.34% | 53.6만 |
|---|
| 2026.08.21 | ₩750 | ₩803 | ₩750 | ₩796 | +6.25% | 110.1만 |
|---|
| 2026.08.20 | ₩767 | ₩772 | ₩750 | ₩763 | -0.52% | 65.6만 |
|---|
| 2026.08.19 | ₩752 | ₩778 | ₩743 | ₩768 | +2.14% | 96.5만 |
|---|
| 2026.08.18 | ₩780 | ₩780 | ₩743 | ₩750 | -3.95% | 95.4만 |
|---|
| 2026.08.17 | ₩796 | ₩826 | ₩770 | ₩779 | -2.18% | 133.5만 |
|---|
| 2026.08.14 | ₩803 | ₩815 | ₩776 | ₩794 | -1.17% | 69.6만 |
|---|
| 2026.08.13 | ₩780 | ₩816 | ₩780 | ₩804 | +3.09% | 87.6만 |
|---|
| 2026.08.12 | ₩796 | ₩815 | ₩790 | ₩790 | -0.84% | 66.1만 |
|---|
| 2026.08.11 | ₩802 | ₩839 | ₩786 | ₩790 | -1.50% | 119.9만 |
|---|
| 2026.08.10 | ₩812 | ₩830 | ₩780 | ₩800 | -1.48% | 90.5만 |
|---|
| 2026.08.07 | ₩716 | ₩841 | ₩716 | ₩819 | +14.39% | 379.2만 |
|---|
| 2026.08.06 | ₩736 | ₩763 | ₩723 | ₩723 | -1.82% | 122.9만 |
|---|
| 2026.08.05 | ₩747 | ₩760 | ₩728 | ₩742 | -0.72% | 135.6만 |
|---|
| 2026.08.04 | ₩736 | ₩770 | ₩736 | ₩751 | +2.00% | 95.6만 |
|---|
| 2026.08.03 | ₩696 | ₩743 | ₩692 | ₩727 | +4.42% | 88.3만 |
|---|
| 2026.07.31 | ₩679 | ₩720 | ₩669 | ₩692 | +1.97% | 177.6만 |
|---|
| 2026.07.30 | ₩642 | ₩669 | ₩638 | ₩656 | +2.08% | 194만 |
|---|
| 2026.07.29 | ₩684 | ₩696 | ₩620 | ₩629 | -8.02% | 369.9만 |
|---|
| 2026.07.28 | ₩743 | ₩743 | ₩689 | ₩689 | -7.21% | 149.6만 |
|---|
| 2026.07.27 | ₩736 | ₩756 | ₩713 | ₩742 | +0.73% | 109.2만 |
|---|
| 2026.07.24 | ₩742 | ₩750 | ₩696 | ₩700 | -5.60% | 124.3만 |
|---|
| 2026.07.23 | ₩742 | ₩759 | ₩729 | ₩742 | 0.00% | 87.5만 |
|---|
| 2026.07.22 | ₩756 | ₩776 | ₩742 | ₩742 | -1.95% | 67.3만 |
|---|
| 2026.07.21 | ₩748 | ₩787 | ₩742 | ₩766 | +2.33% | 99.8만 |
|---|
| 2026.07.20 | ₩744 | ₩767 | ₩735 | ₩739 | -0.72% | 100.4만 |
|---|
| 2026.07.17 | ₩736 | ₩767 | ₩736 | ₩737 | +0.18% | 97.4만 |
|---|
| 2026.07.16 | ₩766 | ₩766 | ₩737 | ₩739 | -3.50% | 99.3만 |
|---|
| 2026.07.15 | ₩759 | ₩788 | ₩759 | ₩768 | +1.23% | 74.8만 |
|---|
| 2026.07.14 | ₩736 | ₩772 | ₩733 | ₩762 | +3.45% | 90.8만 |
|---|
| 2026.07.13 | ₩763 | ₩774 | ₩716 | ₩727 | -4.74% | 151.2만 |
|---|
| 2026.07.10 | ₩803 | ₩803 | ₩763 | ₩763 | -5.00% | 75.7만 |
|---|
| 2026.07.09 | ₩783 | ₩803 | ₩771 | ₩794 | +1.37% | 95.3만 |
|---|
| 2026.07.08 | ₩786 | ₩790 | ₩752 | ₩774 | -1.53% | 124.6만 |
|---|
| 2026.07.07 | ₩833 | ₩843 | ₩786 | ₩790 | -5.14% | 126.4만 |
|---|
| 2026.07.06 | ₩830 | ₩863 | ₩830 | ₩837 | +0.81% | 59.5만 |
|---|
| 2026.07.02 | ₩883 | ₩917 | ₩833 | ₩841 | -4.85% | 95.8만 |
|---|
| 2026.07.01 | ₩857 | ₩907 | ₩846 | ₩870 | +1.56% | 118.8만 |
|---|
| 2026.06.30 | ₩850 | ₩873 | ₩824 | ₩857 | +0.79% | 118.9만 |
|---|
| 2026.06.29 | ₩804 | ₩865 | ₩803 | ₩842 | +4.66% | 117.9만 |
|---|
| 2026.06.26 | ₩803 | ₩835 | ₩783 | ₩814 | +1.33% | 78.8만 |
|---|
| 2026.06.25 | ₩796 | ₩816 | ₩772 | ₩806 | +1.18% | 119.4만 |
|---|
| 2026.06.24 | ₩830 | ₩830 | ₩767 | ₩798 | -3.87% | 230.8만 |
|---|
| 2026.06.23 | ₩870 | ₩870 | ₩827 | ₩831 | -4.46% | 132.3만 |
|---|
| 2026.06.22 | ₩870 | ₩924 | ₩854 | ₩874 | +0.46% | 239.9만 |
|---|
| 2026.06.18 | ₩881 | ₩891 | ₩850 | ₩870 | -1.22% | 1541.7만 |
|---|
| 2026.06.17 | ₩910 | ₩910 | ₩846 | ₩875 | -3.82% | 282.7만 |
|---|
| 2026.06.16 | ₩890 | ₩909 | ₩874 | ₩899 | +1.05% | 257.3만 |
|---|
| 2026.06.15 | ₩902 | ₩940 | ₩881 | ₩887 | -1.63% | 267.9만 |
|---|
| 2026.06.12 | ₩922 | ₩924 | ₩871 | ₩879 | -4.64% | 152.3만 |
|---|
| 2026.06.11 | ₩907 | ₩933 | ₩897 | ₩911 | +0.44% | 103.6만 |
|---|
| 2026.06.10 | ₩891 | ₩950 | ₩891 | ₩897 | +0.60% | 111.8만 |
|---|
| 2026.06.09 | ₩952 | ₩968 | ₩881 | ₩909 | -4.50% | 214.2만 |
|---|
| 2026.06.08 | ₩925 | ₩964 | ₩921 | ₩937 | +1.30% | 195만 |
|---|
| 2026.06.05 | ₩1,004 | ₩1,004 | ₩910 | ₩921 | -8.27% | 290.7만 |
|---|
| 2026.06.04 | ₩1,028 | ₩1,051 | ₩1,004 | ₩1,012 | -1.56% | 115.8만 |
|---|
| 2026.06.03 | ₩1,071 | ₩1,071 | ₩1,008 | ₩1,027 | -4.12% | 184.4만 |
|---|
| 2026.06.02 | ₩1,131 | ₩1,131 | ₩1,044 | ₩1,063 | -6.04% | 225.7만 |
|---|
| 2026.06.01 | ₩1,103 | ₩1,155 | ₩1,071 | ₩1,128 | +2.31% | 330.3만 |
|---|
| 2026.05.29 | ₩1,111 | ₩1,124 | ₩1,063 | ₩1,106 | -0.48% | 180만 |
|---|
| 2026.05.28 | ₩1,112 | ₩1,151 | ₩1,095 | ₩1,127 | +1.32% | 167.2만 |
|---|
| 2026.05.27 | ₩1,044 | ₩1,135 | ₩1,044 | ₩1,111 | +6.41% | 220.5만 |
|---|
| 2026.05.26 | ₩1,106 | ₩1,160 | ₩1,037 | ₩1,045 | -5.45% | 237만 |
|---|
| 2026.05.22 | ₩1,124 | ₩1,178 | ₩1,098 | ₩1,098 | -2.38% | 195.7만 |
|---|
| 2026.05.21 | ₩1,057 | ₩1,135 | ₩1,044 | ₩1,111 | +5.06% | 175.2만 |
|---|
| 2026.05.20 | ₩1,005 | ₩1,081 | ₩990 | ₩1,060 | +5.46% | 163.7만 |
|---|
| 2026.05.19 | ₩1,044 | ₩1,057 | ₩970 | ₩985 | -5.64% | 249.6만 |
|---|
| 2026.05.18 | ₩1,138 | ₩1,151 | ₩1,044 | ₩1,055 | -7.29% | 175.8만 |
|---|
| 2026.05.15 | ₩1,164 | ₩1,186 | ₩1,098 | ₩1,112 | -4.48% | 221.9만 |
|---|
| 2026.05.14 | ₩1,231 | ₩1,231 | ₩1,138 | ₩1,171 | -4.89% | 303만 |
|---|
| 2026.05.13 | ₩1,226 | ₩1,338 | ₩1,178 | ₩1,218 | -0.66% | 276.7만 |
|---|
| 2026.05.12 | ₩1,385 | ₩1,385 | ₩1,168 | ₩1,205 | -13.04% | 521.2만 |
|---|
| 2026.05.11 | ₩1,151 | ₩1,324 | ₩1,151 | ₩1,280 | +11.16% | 929.6만 |
|---|
| 2026.05.08 | ₩1,084 | ₩1,148 | ₩1,051 | ₩1,131 | +4.32% | 246.5만 |
|---|
| 2026.05.07 | ₩1,151 | ₩1,152 | ₩1,045 | ₩1,061 | -7.79% | 234만 |
|---|
| 2026.05.06 | ₩994 | ₩1,151 | ₩977 | ₩1,150 | +15.61% | 499.4만 |
|---|
| 2026.05.05 | ₩964 | ₩989 | ₩938 | ₩969 | +0.56% | 109만 |
|---|
| 2026.05.04 | ₩992 | ₩1,004 | ₩944 | ₩969 | -2.29% | 132.5만 |
|---|
| 2026.05.01 | ₩978 | ₩998 | ₩950 | ₩986 | +0.82% | 120.6만 |
|---|
| 2026.04.30 | ₩953 | ₩990 | ₩932 | ₩970 | +1.83% | 115.8만 |
|---|
| 2026.04.29 | ₩1,004 | ₩1,004 | ₩930 | ₩952 | -5.20% | 186.1만 |
|---|
| 2026.04.28 | ₩1,004 | ₩1,024 | ₩984 | ₩1,009 | +0.53% | 96.7만 |
|---|
| 2026.04.27 | ₩1,044 | ₩1,044 | ₩1,004 | ₩1,037 | -0.64% | 110.2만 |
|---|
| 2026.04.24 | ₩1,064 | ₩1,071 | ₩1,019 | ₩1,055 | -0.88% | 132만 |
|---|
| 2026.04.23 | ₩1,108 | ₩1,108 | ₩1,035 | ₩1,051 | -5.19% | 233.8만 |
|---|
| 2026.04.22 | ₩1,044 | ₩1,144 | ₩1,031 | ₩1,108 | +6.15% | 405.6만 |
|---|
| 2026.04.21 | ₩1,084 | ₩1,084 | ₩994 | ₩997 | -8.02% | 286.6만 |
|---|
| 2026.04.20 | ₩930 | ₩1,091 | ₩901 | ₩1,075 | +15.54% | 652.8만 |
|---|
| 2026.04.17 | ₩870 | ₩1,016 | ₩870 | ₩932 | +7.08% | 343.7만 |
|---|
| 2026.04.16 | ₩933 | ₩933 | ₩857 | ₩893 | -4.30% | 125.3만 |
|---|
| 2026.04.15 | ₩878 | ₩910 | ₩870 | ₩906 | +3.20% | 158.7만 |
|---|
| 2026.04.14 | ₩843 | ₩890 | ₩830 | ₩875 | +3.81% | 253.9만 |
|---|
| 2026.04.13 | ₩748 | ₩823 | ₩748 | ₩823 | +10.02% | 202.2만 |
|---|
| 2026.04.10 | ₩790 | ₩799 | ₩756 | ₩758 | -4.07% | 135.4만 |
|---|
| 2026.04.09 | ₩782 | ₩823 | ₩770 | ₩787 | +0.68% | 100.9만 |
|---|
| 2026.04.08 | ₩806 | ₩823 | ₩778 | ₩794 | -1.50% | 144.1만 |
|---|
| 2026.04.07 | ₩776 | ₩776 | ₩732 | ₩771 | -0.69% | 98.8만 |
|---|
| 2026.04.06 | ₩776 | ₩816 | ₩774 | ₩778 | +0.17% | 170.5만 |
|---|
| 2026.04.02 | ₩735 | ₩776 | ₩711 | ₩774 | +5.28% | 130.5만 |
|---|
| 2026.04.01 | ₩751 | ₩802 | ₩751 | ₩763 | +1.60% | 166.7만 |
|---|
| 2026.03.31 | ₩669 | ₩759 | ₩669 | ₩759 | +13.40% | 302.2만 |
|---|
| 2026.03.30 | ₩733 | ₩743 | ₩602 | ₩671 | -8.58% | 488.7만 |
|---|
| 2026.03.27 | ₩799 | ₩802 | ₩719 | ₩727 | -9.05% | 424.1만 |
|---|
| 2026.03.26 | ₩937 | ₩977 | ₩816 | ₩816 | -12.86% | 508.1만 |
|---|
| 2026.03.25 | ₩755 | ₩909 | ₩755 | ₩901 | +19.33% | 555.3만 |
|---|
| 2026.03.24 | ₩778 | ₩788 | ₩752 | ₩752 | -3.27% | 131.4만 |
|---|
| 2026.03.23 | ₩746 | ₩790 | ₩742 | ₩778 | +4.31% | 163.5만 |
|---|
| 2026.03.20 | ₩725 | ₩784 | ₩723 | ₩743 | +2.40% | 352.3만 |
|---|
| 2026.03.19 | ₩772 | ₩772 | ₩717 | ₩724 | -6.24% | 193.2만 |
|---|
| 2026.03.18 | ₩803 | ₩808 | ₩763 | ₩763 | -5.00% | 290.7만 |
|---|
| 2026.03.17 | ₩816 | ₩834 | ₩803 | ₩814 | -0.33% | 206.5만 |
|---|
| 2026.03.16 | ₩870 | ₩883 | ₩811 | ₩820 | -5.69% | 329.2만 |
|---|
| 2026.03.13 | ₩893 | ₩897 | ₩846 | ₩846 | -5.25% | 215.3만 |
|---|
| 2026.03.12 | ₩907 | ₩909 | ₩874 | ₩879 | -3.10% | 152.5만 |
|---|
| 2026.03.11 | ₩885 | ₩924 | ₩885 | ₩914 | +3.33% | 113.3만 |
|---|
| 2026.03.10 | ₩897 | ₩926 | ₩890 | ₩902 | +0.60% | 153.2만 |
|---|
| 2026.03.09 | ₩890 | ₩903 | ₩870 | ₩891 | +0.15% | 154.6만 |
|---|
| 2026.03.06 | ₩910 | ₩932 | ₩889 | ₩889 | -2.35% | 95.8만 |
|---|
| 2026.03.05 | ₩914 | ₩946 | ₩897 | ₩910 | -0.44% | 130.8만 |
|---|
| 2026.03.04 | ₩897 | ₩929 | ₩887 | ₩914 | +1.94% | 131.4만 |
|---|
| 2026.03.03 | ₩874 | ₩907 | ₩865 | ₩885 | +1.23% | 140.3만 |
|---|
| 2026.03.02 | ₩870 | ₩914 | ₩845 | ₩898 | +3.23% | 144.1만 |
|---|
| 2026.02.27 | ₩910 | ₩914 | ₩877 | ₩885 | -2.79% | 145.5만 |
|---|
| 2026.02.26 | ₩903 | ₩928 | ₩893 | ₩911 | +0.89% | 91.1만 |
|---|
| 2026.02.25 | ₩928 | ₩946 | ₩910 | ₩911 | -1.73% | 133.1만 |
|---|
| 2026.02.24 | ₩887 | ₩926 | ₩887 | ₩911 | +2.71% | 91.8만 |
|---|
| 2026.02.23 | ₩907 | ₩907 | ₩875 | ₩887 | -2.21% | 129.2만 |
|---|
| 2026.02.20 | ₩910 | ₩964 | ₩901 | ₩905 | -0.59% | 141.5만 |
|---|
| 2026.02.19 | ₩926 | ₩930 | ₩899 | ₩918 | -0.87% | 112만 |
|---|
| 2026.02.18 | ₩906 | ₩964 | ₩903 | ₩926 | +2.22% | 182.2만 |
|---|
| 2026.02.17 | ₩937 | ₩949 | ₩886 | ₩897 | -4.29% | 199.8만 |
|---|
| 2026.02.13 | ₩883 | ₩958 | ₩878 | ₩920 | +4.09% | 214.8만 |
|---|
| 2026.02.12 | ₩917 | ₩917 | ₩874 | ₩883 | -3.65% | 183.5만 |
|---|
| 2026.02.11 | ₩932 | ₩934 | ₩883 | ₩917 | -1.58% | 216.2만 |
|---|
| 2026.02.10 | ₩953 | ₩989 | ₩918 | ₩920 | -3.51% | 218.7만 |
|---|
| 2026.02.09 | ₩953 | ₩964 | ₩898 | ₩950 | -0.28% | 157만 |
|---|
| 2026.02.06 | ₩887 | ₩962 | ₩870 | ₩940 | +5.88% | 252.3만 |
|---|
| 2026.02.05 | ₩897 | ₩924 | ₩859 | ₩861 | -4.03% | 244.1만 |
|---|
| 2026.02.04 | ₩946 | ₩950 | ₩877 | ₩918 | -2.97% | 363.7만 |
|---|
| 2026.02.03 | ₩950 | ₩969 | ₩894 | ₩948 | -0.28% | 292.7만 |
|---|
| 2026.02.02 | ₩977 | ₩977 | ₩903 | ₩954 | -2.33% | 278만 |
|---|
| 2026.01.30 | ₩1,027 | ₩1,044 | ₩950 | ₩950 | -7.43% | 291.9만 |
|---|
| 2026.01.29 | ₩1,060 | ₩1,071 | ₩1,004 | ₩1,027 | -3.16% | 236.4만 |
|---|
| 2026.01.28 | ₩1,132 | ₩1,151 | ₩1,043 | ₩1,047 | -7.57% | 313.5만 |
|---|
| 2026.01.27 | ₩1,116 | ₩1,159 | ₩1,111 | ₩1,126 | +0.84% | 151.7만 |
|---|
| 2026.01.26 | ₩1,191 | ₩1,202 | ₩1,111 | ₩1,111 | -6.74% | 243.9만 |
|---|
| 2026.01.23 | ₩1,218 | ₩1,225 | ₩1,164 | ₩1,191 | -2.20% | 252.9만 |
|---|
| 2026.01.22 | ₩1,142 | ₩1,235 | ₩1,142 | ₩1,207 | +5.74% | 358.7만 |
|---|
| 2026.01.21 | ₩1,138 | ₩1,189 | ₩1,098 | ₩1,114 | -2.12% | 246만 |
|---|
| 2026.01.20 | ₩1,164 | ₩1,178 | ₩1,118 | ₩1,123 | -3.56% | 379.5만 |
|---|
| 2026.01.16 | ₩1,203 | ₩1,227 | ₩1,178 | ₩1,187 | -1.33% | 274.7만 |
|---|
| 2026.01.15 | ₩1,241 | ₩1,258 | ₩1,164 | ₩1,164 | -6.15% | 302.8만 |
|---|
| 2026.01.14 | ₩1,191 | ₩1,294 | ₩1,181 | ₩1,223 | +2.70% | 384.9만 |
|---|
| 2026.01.13 | ₩1,231 | ₩1,257 | ₩1,155 | ₩1,197 | -2.83% | 421만 |
|---|
| 2026.01.12 | ₩1,040 | ₩1,245 | ₩1,031 | ₩1,230 | +18.28% | 1305만 |
|---|
| 2026.01.09 | ₩1,055 | ₩1,068 | ₩1,004 | ₩1,004 | -4.82% | 308.6만 |
|---|
| 2026.01.08 | ₩1,029 | ₩1,084 | ₩1,011 | ₩1,044 | +1.43% | 240.5만 |
|---|
| 2026.01.07 | ₩1,099 | ₩1,122 | ₩1,005 | ₩1,005 | -8.53% | 504.3만 |
|---|
| 2026.01.06 | ₩990 | ₩1,084 | ₩977 | ₩1,080 | +9.05% | 555.3만 |
|---|
| 2026.01.05 | ₩1,017 | ₩1,023 | ₩958 | ₩960 | -5.66% | 345만 |
|---|
| 2026.01.02 | ₩920 | ₩1,004 | ₩910 | ₩990 | +7.71% | 405.3만 |
|---|
| 2025.12.31 | ₩859 | ₩922 | ₩857 | ₩893 | +3.89% | 364.9만 |
|---|
| 2025.12.30 | ₩883 | ₩903 | ₩843 | ₩862 | -2.42% | 595.5만 |
|---|
| 2025.12.29 | ₩901 | ₩949 | ₩883 | ₩890 | -1.19% | 501.6만 |
|---|
| 2025.12.26 | ₩952 | ₩957 | ₩899 | ₩928 | -2.53% | 375만 |
|---|
| 2025.12.24 | ₩968 | ₩977 | ₩924 | ₩965 | -0.28% | 318.1만 |
|---|
| 2025.12.23 | ₩1,017 | ₩1,031 | ₩953 | ₩968 | -4.87% | 471.3만 |
|---|
| 2025.12.22 | ₩1,057 | ₩1,084 | ₩1,004 | ₩1,004 | -5.06% | 700.2만 |
|---|
| 2025.12.19 | ₩1,077 | ₩1,099 | ₩1,040 | ₩1,045 | -2.98% | 1131.3만 |
|---|
| 2025.12.18 | ₩1,071 | ₩1,124 | ₩1,060 | ₩1,084 | +1.25% | 407.4만 |
|---|
| 2025.12.17 | ₩1,104 | ₩1,138 | ₩1,043 | ₩1,048 | -5.09% | 508.7만 |
|---|
| 2025.12.16 | ₩1,083 | ₩1,118 | ₩1,033 | ₩1,092 | +0.87% | 448.7만 |
|---|
| 2025.12.15 | ₩1,123 | ₩1,138 | ₩1,057 | ₩1,063 | -5.36% | 1566.6만 |
|---|
| 2025.12.12 | ₩1,171 | ₩1,178 | ₩1,035 | ₩1,043 | -10.97% | 1741.7만 |
|---|
| 2025.12.11 | ₩1,179 | ₩1,270 | ₩1,144 | ₩1,186 | +0.57% | 2001만 |
|---|
| 2025.12.10 | ₩1,352 | ₩1,379 | ₩1,231 | ₩1,263 | -6.53% | 2471.8만 |
|---|
| 2025.12.09 | ₩1,446 | ₩1,452 | ₩1,325 | ₩1,345 | -6.94% | 867.6만 |
|---|
| 2025.12.08 | ₩1,633 | ₩1,633 | ₩1,459 | ₩1,472 | -9.84% | 799만 |
|---|
| 2025.12.05 | ₩1,840 | ₩1,847 | ₩1,579 | ₩1,606 | -12.73% | 791.3만 |
|---|
| 2025.12.04 | ₩1,807 | ₩1,914 | ₩1,780 | ₩1,901 | +5.19% | 178.4만 |
|---|
| 2025.12.03 | ₩1,673 | ₩1,834 | ₩1,660 | ₩1,807 | +8.00% | 170.8만 |
|---|
| 2025.12.02 | ₩1,673 | ₩1,740 | ₩1,673 | ₩1,686 | +0.80% | 113.8만 |
|---|
| 2025.12.01 | ₩1,713 | ₩1,727 | ₩1,661 | ₩1,686 | -1.56% | 119.6만 |
|---|
| 2025.11.28 | ₩1,727 | ₩1,807 | ₩1,727 | ₩1,753 | +1.55% | 99.7만 |
|---|
| 2025.11.26 | ₩1,700 | ₩1,767 | ₩1,673 | ₩1,713 | +0.79% | 156.6만 |
|---|
| 2025.11.25 | ₩1,740 | ₩1,740 | ₩1,633 | ₩1,700 | -2.31% | 162.2만 |
|---|
| 2025.11.24 | ₩1,740 | ₩1,767 | ₩1,713 | ₩1,753 | +0.77% | 148.2만 |
|---|
| 2025.11.21 | ₩1,753 | ₩1,767 | ₩1,606 | ₩1,740 | -0.76% | 427.1만 |
|---|
| 2025.11.20 | ₩1,874 | ₩1,968 | ₩1,753 | ₩1,767 | -5.71% | 225.7만 |
|---|
| 2025.11.19 | ₩1,887 | ₩1,914 | ₩1,807 | ₩1,820 | -3.55% | 186.6만 |
|---|
| 2025.11.18 | ₩1,800 | ₩1,927 | ₩1,767 | ₩1,887 | +4.83% | 262.9만 |
|---|
| 2025.11.17 | ₩1,887 | ₩1,968 | ₩1,847 | ₩1,874 | -0.71% | 224.8만 |
|---|
| 2025.11.14 | ₩1,874 | ₩1,966 | ₩1,874 | ₩1,887 | +0.71% | 230.9만 |
|---|
| 2025.11.13 | ₩2,088 | ₩2,101 | ₩1,914 | ₩1,954 | -6.41% | 216.3만 |
|---|
| 2025.11.12 | ₩2,168 | ₩2,182 | ₩2,048 | ₩2,115 | -2.47% | 212.6만 |
|---|
| 2025.11.11 | ₩2,195 | ₩2,195 | ₩2,061 | ₩2,155 | -1.83% | 191.9만 |
|---|
| 2025.11.10 | ₩2,155 | ₩2,275 | ₩2,142 | ₩2,168 | +0.62% | 262.5만 |
|---|
| 2025.11.07 | ₩1,840 | ₩2,142 | ₩1,807 | ₩2,128 | +15.64% | 300.7만 |
|---|
| 2025.11.06 | ₩2,182 | ₩2,208 | ₩2,001 | ₩2,021 | -7.36% | 284.5만 |
|---|
| 2025.11.05 | ₩2,008 | ₩2,222 | ₩2,008 | ₩2,195 | +9.33% | 255.4만 |
|---|
| 2025.11.04 | ₩2,008 | ₩2,101 | ₩1,968 | ₩1,981 | -1.33% | 229.2만 |
|---|
| 2025.11.03 | ₩2,262 | ₩2,275 | ₩2,061 | ₩2,088 | -7.69% | 362.4만 |
|---|
| 2025.10.31 | ₩2,155 | ₩2,316 | ₩2,142 | ₩2,275 | +5.59% | 225.8만 |
|---|
| 2025.10.30 | ₩2,222 | ₩2,262 | ₩2,142 | ₩2,155 | -3.01% | 233.8만 |
|---|
| 2025.10.29 | ₩2,289 | ₩2,382 | ₩2,222 | ₩2,262 | -1.17% | 355.5만 |
|---|
| 2025.10.28 | ₩2,436 | ₩2,490 | ₩2,302 | ₩2,302 | -5.49% | 341.7만 |
|---|
| 2025.10.27 | ₩2,610 | ₩2,623 | ₩2,423 | ₩2,436 | -6.67% | 294만 |
|---|
| 2025.10.24 | ₩2,449 | ₩2,597 | ₩2,409 | ₩2,583 | +5.46% | 453.9만 |
|---|
| 2025.10.23 | ₩2,409 | ₩2,436 | ₩2,362 | ₩2,396 | -0.56% | 178.7만 |
|---|
| 2025.10.22 | ₩2,289 | ₩2,409 | ₩2,262 | ₩2,396 | +4.68% | 426.6만 |
|---|
| 2025.10.21 | ₩2,490 | ₩2,496 | ₩2,336 | ₩2,369 | -4.84% | 329.9만 |
|---|
| 2025.10.20 | ₩2,543 | ₩2,583 | ₩2,503 | ₩2,530 | -0.53% | 283.2만 |
|---|
| 2025.10.17 | ₩2,490 | ₩2,523 | ₩2,356 | ₩2,436 | -2.15% | 408.2만 |
|---|
| 2025.10.16 | ₩2,851 | ₩2,884 | ₩2,530 | ₩2,556 | -10.33% | 668.5만 |
|---|
| 2025.10.15 | ₩3,105 | ₩3,145 | ₩2,784 | ₩2,891 | -6.90% | 606.8만 |
|---|
| 2025.10.14 | ₩2,878 | ₩3,159 | ₩2,744 | ₩3,038 | +5.58% | 620.1만 |
|---|
| 2025.10.13 | ₩2,864 | ₩3,025 | ₩2,797 | ₩2,985 | +4.21% | 551.6만 |
|---|
| 2025.10.10 | ₩3,012 | ₩3,092 | ₩2,704 | ₩2,704 | -10.22% | 932.2만 |
|---|