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 | ₩651 | ₩657 | ₩620 | ₩624 | -4.12% | 213.6만 |
| 2026.10.08 | ₩680 | ₩687 | ₩631 | ₩640 | -5.92% | 300.5만 |
| 2026.10.07 | ₩687 | ₩698 | ₩671 | ₩684 | -0.39% | 171.5만 |
| 2026.10.06 | ₩738 | ₩750 | ₩686 | ₩687 | -6.91% | 153.2만 |
| 2026.10.05 | ₩739 | ₩751 | ₩731 | ₩738 | -0.18% | 77.8만 |
| 2026.10.02 | ₩728 | ₩763 | ₩724 | ₩753 | +3.31% | 90.8만 |
| 2026.10.01 | ₩703 | ₩737 | ₩703 | ₩712 | +1.34% | 115.6만 |
| 2026.09.30 | ₩724 | ₩762 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩724 |
| 0.00% |
| 73.3만 |
| 2026.09.29 | ₩753 | ₩765 | ₩738 | ₩749 | -0.53% | 91.1만 |
|---|
| 2026.09.28 | ₩778 | ₩779 | ₩743 | ₩751 | -3.45% | 70.8만 |
|---|
| 2026.09.25 | ₩765 | ₩778 | ₩738 | ₩777 | +1.58% | 73.6만 |
|---|
| 2026.09.24 | ₩765 | ₩765 | ₩732 | ₩750 | -1.93% | 98.5만 |
|---|
| 2026.09.23 | ₩781 | ₩792 | ₩755 | ₩758 | -2.92% | 53.2만 |
|---|
| 2026.09.22 | ₩785 | ₩801 | ₩781 | ₩786 | +0.17% | 75.8만 |
|---|
| 2026.09.21 | ₩805 | ₩805 | ₩771 | ₩783 | -2.67% | 118.6만 |
|---|
| 2026.09.18 | ₩745 | ₩805 | ₩743 | ₩804 | +7.93% | 188.7만 |
|---|
| 2026.09.17 | ₩728 | ₩742 | ₩726 | ₩734 | +0.74% | 87만 |
|---|
| 2026.09.16 | ₩698 | ₩742 | ₩698 | ₩711 | +1.92% | 113.6만 |
|---|
| 2026.09.15 | ₩718 | ₩724 | ₩691 | ₩698 | -2.80% | 126.4만 |
|---|
| 2026.09.14 | ₩737 | ₩737 | ₩711 | ₩718 | -2.55% | 74.3만 |
|---|
| 2026.09.11 | ₩722 | ₩747 | ₩722 | ₩730 | +1.12% | 65.7만 |
|---|
| 2026.09.10 | ₩724 | ₩732 | ₩711 | ₩722 | -0.37% | 101.9만 |
|---|
| 2026.09.09 | ₩753 | ₩778 | ₩738 | ₩738 | -1.96% | 93.5만 |
|---|
| 2026.09.08 | ₩785 | ₩804 | ₩770 | ₩770 | -1.88% | 109.7만 |
|---|
| 2026.09.04 | ₩785 | ₩825 | ₩766 | ₩790 | +0.68% | 205.7만 |
|---|
| 2026.09.03 | ₩714 | ₩810 | ₩711 | ₩797 | +11.65% | 261.6만 |
|---|
| 2026.09.02 | ₩691 | ₩702 | ₩679 | ₩696 | +0.78% | 56.8만 |
|---|
| 2026.09.01 | ₩686 | ₩696 | ₩677 | ₩682 | -0.59% | 140.4만 |
|---|
| 2026.08.31 | ₩700 | ₩711 | ₩687 | ₩698 | -0.38% | 145.1만 |
|---|
| 2026.08.28 | ₩761 | ₩763 | ₩712 | ₩715 | -6.00% | 239.4만 |
|---|
| 2026.08.27 | ₩805 | ₩818 | ₩766 | ₩773 | -4.00% | 103.4만 |
|---|
| 2026.08.26 | ₩778 | ₩828 | ₩778 | ₩796 | +2.24% | 72.5만 |
|---|
| 2026.08.25 | ₩786 | ₩804 | ₩779 | ₩796 | +1.19% | 93.7만 |
|---|
| 2026.08.24 | ₩804 | ₩804 | ₩778 | ₩785 | -2.34% | 53.6만 |
|---|
| 2026.08.21 | ₩751 | ₩805 | ₩751 | ₩798 | +6.25% | 110.1만 |
|---|
| 2026.08.20 | ₩769 | ₩774 | ₩751 | ₩765 | -0.52% | 65.6만 |
|---|
| 2026.08.19 | ₩754 | ₩779 | ₩745 | ₩770 | +2.14% | 96.5만 |
|---|
| 2026.08.18 | ₩782 | ₩782 | ₩745 | ₩751 | -3.95% | 95.4만 |
|---|
| 2026.08.17 | ₩798 | ₩828 | ₩771 | ₩781 | -2.18% | 133.5만 |
|---|
| 2026.08.14 | ₩805 | ₩817 | ₩778 | ₩796 | -1.17% | 69.6만 |
|---|
| 2026.08.13 | ₩782 | ₩818 | ₩782 | ₩806 | +3.09% | 87.6만 |
|---|
| 2026.08.12 | ₩798 | ₩817 | ₩792 | ₩792 | -0.84% | 66.1만 |
|---|
| 2026.08.11 | ₩804 | ₩841 | ₩787 | ₩792 | -1.50% | 119.9만 |
|---|
| 2026.08.10 | ₩814 | ₩832 | ₩782 | ₩802 | -1.48% | 90.5만 |
|---|
| 2026.08.07 | ₩718 | ₩842 | ₩718 | ₩821 | +14.39% | 379.2만 |
|---|
| 2026.08.06 | ₩738 | ₩765 | ₩724 | ₩724 | -1.82% | 122.9만 |
|---|
| 2026.08.05 | ₩749 | ₩762 | ₩730 | ₩743 | -0.72% | 135.6만 |
|---|
| 2026.08.04 | ₩738 | ₩771 | ₩738 | ₩753 | +2.00% | 95.6만 |
|---|
| 2026.08.03 | ₩698 | ₩745 | ₩694 | ₩728 | +4.42% | 88.3만 |
|---|
| 2026.07.31 | ₩680 | ₩722 | ₩671 | ₩694 | +1.97% | 177.6만 |
|---|
| 2026.07.30 | ₩644 | ₩671 | ₩640 | ₩657 | +2.08% | 194만 |
|---|
| 2026.07.29 | ₩686 | ₩698 | ₩621 | ₩631 | -8.02% | 369.9만 |
|---|
| 2026.07.28 | ₩745 | ₩745 | ₩691 | ₩691 | -7.21% | 149.6만 |
|---|
| 2026.07.27 | ₩738 | ₩758 | ₩715 | ₩743 | +0.73% | 109.2만 |
|---|
| 2026.07.24 | ₩743 | ₩751 | ₩698 | ₩702 | -5.60% | 124.3만 |
|---|
| 2026.07.23 | ₩743 | ₩761 | ₩731 | ₩743 | 0.00% | 87.5만 |
|---|
| 2026.07.22 | ₩758 | ₩778 | ₩743 | ₩743 | -1.95% | 67.3만 |
|---|
| 2026.07.21 | ₩750 | ₩789 | ₩743 | ₩767 | +2.33% | 99.8만 |
|---|
| 2026.07.20 | ₩746 | ₩769 | ₩737 | ₩741 | -0.72% | 100.4만 |
|---|
| 2026.07.17 | ₩738 | ₩769 | ₩738 | ₩739 | +0.18% | 97.4만 |
|---|
| 2026.07.16 | ₩767 | ₩767 | ₩739 | ₩741 | -3.50% | 99.3만 |
|---|
| 2026.07.15 | ₩761 | ₩790 | ₩761 | ₩770 | +1.23% | 74.8만 |
|---|
| 2026.07.14 | ₩738 | ₩774 | ₩735 | ₩763 | +3.45% | 90.8만 |
|---|
| 2026.07.13 | ₩765 | ₩775 | ₩718 | ₩728 | -4.74% | 151.2만 |
|---|
| 2026.07.10 | ₩805 | ₩805 | ₩765 | ₩765 | -5.00% | 75.7만 |
|---|
| 2026.07.09 | ₩785 | ₩805 | ₩773 | ₩796 | +1.37% | 95.3만 |
|---|
| 2026.07.08 | ₩787 | ₩792 | ₩754 | ₩775 | -1.53% | 124.6만 |
|---|
| 2026.07.07 | ₩834 | ₩845 | ₩787 | ₩792 | -5.14% | 126.4만 |
|---|
| 2026.07.06 | ₩832 | ₩865 | ₩832 | ₩838 | +0.81% | 59.5만 |
|---|
| 2026.07.02 | ₩885 | ₩919 | ₩834 | ₩842 | -4.85% | 95.8만 |
|---|
| 2026.07.01 | ₩859 | ₩910 | ₩848 | ₩872 | +1.56% | 118.8만 |
|---|
| 2026.06.30 | ₩852 | ₩875 | ₩826 | ₩859 | +0.79% | 118.9만 |
|---|
| 2026.06.29 | ₩806 | ₩867 | ₩805 | ₩844 | +4.66% | 117.9만 |
|---|
| 2026.06.26 | ₩805 | ₩837 | ₩785 | ₩816 | +1.33% | 78.8만 |
|---|
| 2026.06.25 | ₩798 | ₩818 | ₩774 | ₩808 | +1.18% | 119.4만 |
|---|
| 2026.06.24 | ₩832 | ₩832 | ₩769 | ₩800 | -3.87% | 230.8만 |
|---|
| 2026.06.23 | ₩872 | ₩872 | ₩829 | ₩833 | -4.46% | 132.3만 |
|---|
| 2026.06.22 | ₩872 | ₩926 | ₩856 | ₩876 | +0.46% | 239.9만 |
|---|
| 2026.06.18 | ₩883 | ₩893 | ₩852 | ₩872 | -1.22% | 1541.7만 |
|---|
| 2026.06.17 | ₩912 | ₩912 | ₩848 | ₩877 | -3.82% | 282.7만 |
|---|
| 2026.06.16 | ₩892 | ₩911 | ₩876 | ₩902 | +1.05% | 257.3만 |
|---|
| 2026.06.15 | ₩904 | ₩942 | ₩883 | ₩889 | -1.63% | 267.9만 |
|---|
| 2026.06.12 | ₩924 | ₩926 | ₩873 | ₩881 | -4.64% | 152.3만 |
|---|
| 2026.06.11 | ₩910 | ₩935 | ₩899 | ₩914 | +0.44% | 103.6만 |
|---|
| 2026.06.10 | ₩893 | ₩952 | ₩893 | ₩899 | +0.60% | 111.8만 |
|---|
| 2026.06.09 | ₩954 | ₩970 | ₩883 | ₩911 | -4.50% | 214.2만 |
|---|
| 2026.06.08 | ₩927 | ₩966 | ₩923 | ₩939 | +1.30% | 195만 |
|---|
| 2026.06.05 | ₩1,006 | ₩1,006 | ₩912 | ₩923 | -8.27% | 290.7만 |
|---|
| 2026.06.04 | ₩1,030 | ₩1,053 | ₩1,006 | ₩1,014 | -1.56% | 115.8만 |
|---|
| 2026.06.03 | ₩1,073 | ₩1,073 | ₩1,010 | ₩1,029 | -4.12% | 184.4만 |
|---|
| 2026.06.02 | ₩1,134 | ₩1,134 | ₩1,046 | ₩1,065 | -6.04% | 225.7만 |
|---|
| 2026.06.01 | ₩1,105 | ₩1,158 | ₩1,073 | ₩1,131 | +2.31% | 330.3만 |
|---|
| 2026.05.29 | ₩1,113 | ₩1,127 | ₩1,065 | ₩1,108 | -0.48% | 180만 |
|---|
| 2026.05.28 | ₩1,115 | ₩1,154 | ₩1,097 | ₩1,130 | +1.32% | 167.2만 |
|---|
| 2026.05.27 | ₩1,046 | ₩1,138 | ₩1,046 | ₩1,113 | +6.41% | 220.5만 |
|---|
| 2026.05.26 | ₩1,108 | ₩1,163 | ₩1,040 | ₩1,048 | -5.45% | 237만 |
|---|
| 2026.05.22 | ₩1,127 | ₩1,181 | ₩1,100 | ₩1,100 | -2.38% | 195.7만 |
|---|
| 2026.05.21 | ₩1,060 | ₩1,138 | ₩1,046 | ₩1,113 | +5.06% | 175.2만 |
|---|
| 2026.05.20 | ₩1,007 | ₩1,084 | ₩993 | ₩1,062 | +5.46% | 163.7만 |
|---|
| 2026.05.19 | ₩1,046 | ₩1,060 | ₩973 | ₩987 | -5.64% | 249.6만 |
|---|
| 2026.05.18 | ₩1,140 | ₩1,154 | ₩1,046 | ₩1,057 | -7.29% | 175.8만 |
|---|
| 2026.05.15 | ₩1,167 | ₩1,189 | ₩1,100 | ₩1,115 | -4.48% | 221.9만 |
|---|
| 2026.05.14 | ₩1,234 | ₩1,234 | ₩1,140 | ₩1,174 | -4.89% | 303만 |
|---|
| 2026.05.13 | ₩1,229 | ₩1,342 | ₩1,181 | ₩1,221 | -0.66% | 276.7만 |
|---|
| 2026.05.12 | ₩1,388 | ₩1,388 | ₩1,171 | ₩1,207 | -13.04% | 521.2만 |
|---|
| 2026.05.11 | ₩1,154 | ₩1,327 | ₩1,154 | ₩1,283 | +11.16% | 929.6만 |
|---|
| 2026.05.08 | ₩1,087 | ₩1,151 | ₩1,053 | ₩1,134 | +4.32% | 246.5만 |
|---|
| 2026.05.07 | ₩1,154 | ₩1,155 | ₩1,048 | ₩1,064 | -7.79% | 234만 |
|---|
| 2026.05.06 | ₩997 | ₩1,154 | ₩979 | ₩1,152 | +15.61% | 499.4만 |
|---|
| 2026.05.05 | ₩966 | ₩991 | ₩940 | ₩971 | +0.56% | 109만 |
|---|
| 2026.05.04 | ₩994 | ₩1,006 | ₩946 | ₩971 | -2.29% | 132.5만 |
|---|
| 2026.05.01 | ₩981 | ₩1,001 | ₩952 | ₩989 | +0.82% | 120.6만 |
|---|
| 2026.04.30 | ₩955 | ₩993 | ₩934 | ₩973 | +1.83% | 115.8만 |
|---|
| 2026.04.29 | ₩1,006 | ₩1,006 | ₩932 | ₩954 | -5.20% | 186.1만 |
|---|
| 2026.04.28 | ₩1,006 | ₩1,026 | ₩986 | ₩1,012 | +0.53% | 96.7만 |
|---|
| 2026.04.27 | ₩1,046 | ₩1,046 | ₩1,006 | ₩1,040 | -0.64% | 110.2만 |
|---|
| 2026.04.24 | ₩1,067 | ₩1,073 | ₩1,021 | ₩1,057 | -0.88% | 132만 |
|---|
| 2026.04.23 | ₩1,111 | ₩1,111 | ₩1,037 | ₩1,053 | -5.19% | 233.8만 |
|---|
| 2026.04.22 | ₩1,046 | ₩1,147 | ₩1,033 | ₩1,111 | +6.15% | 405.6만 |
|---|
| 2026.04.21 | ₩1,087 | ₩1,087 | ₩997 | ₩999 | -8.02% | 286.6만 |
|---|
| 2026.04.20 | ₩932 | ₩1,093 | ₩903 | ₩1,077 | +15.54% | 652.8만 |
|---|
| 2026.04.17 | ₩872 | ₩1,018 | ₩872 | ₩934 | +7.08% | 343.7만 |
|---|
| 2026.04.16 | ₩935 | ₩935 | ₩859 | ₩895 | -4.30% | 125.3만 |
|---|
| 2026.04.15 | ₩880 | ₩912 | ₩872 | ₩908 | +3.20% | 158.7만 |
|---|
| 2026.04.14 | ₩845 | ₩892 | ₩832 | ₩877 | +3.81% | 253.9만 |
|---|
| 2026.04.13 | ₩750 | ₩825 | ₩750 | ₩825 | +10.02% | 202.2만 |
|---|
| 2026.04.10 | ₩792 | ₩801 | ₩758 | ₩759 | -4.07% | 135.4만 |
|---|
| 2026.04.09 | ₩783 | ₩825 | ₩771 | ₩789 | +0.68% | 100.9만 |
|---|
| 2026.04.08 | ₩808 | ₩825 | ₩779 | ₩796 | -1.50% | 144.1만 |
|---|
| 2026.04.07 | ₩778 | ₩778 | ₩734 | ₩773 | -0.69% | 98.8만 |
|---|
| 2026.04.06 | ₩778 | ₩818 | ₩775 | ₩779 | +0.17% | 170.5만 |
|---|
| 2026.04.02 | ₩737 | ₩778 | ₩712 | ₩775 | +5.28% | 130.5만 |
|---|
| 2026.04.01 | ₩753 | ₩804 | ₩753 | ₩765 | +1.60% | 166.7만 |
|---|
| 2026.03.31 | ₩671 | ₩761 | ₩671 | ₩761 | +13.40% | 302.2만 |
|---|
| 2026.03.30 | ₩735 | ₩745 | ₩604 | ₩672 | -8.58% | 488.7만 |
|---|
| 2026.03.27 | ₩801 | ₩804 | ₩720 | ₩728 | -9.05% | 424.1만 |
|---|
| 2026.03.26 | ₩939 | ₩979 | ₩818 | ₩818 | -12.86% | 508.1만 |
|---|
| 2026.03.25 | ₩757 | ₩911 | ₩757 | ₩903 | +19.33% | 555.3만 |
|---|
| 2026.03.24 | ₩779 | ₩790 | ₩754 | ₩754 | -3.27% | 131.4만 |
|---|
| 2026.03.23 | ₩747 | ₩792 | ₩743 | ₩779 | +4.31% | 163.5만 |
|---|
| 2026.03.20 | ₩727 | ₩786 | ₩724 | ₩745 | +2.40% | 352.3만 |
|---|
| 2026.03.19 | ₩774 | ₩774 | ₩719 | ₩726 | -6.24% | 193.2만 |
|---|
| 2026.03.18 | ₩805 | ₩810 | ₩765 | ₩765 | -5.00% | 290.7만 |
|---|
| 2026.03.17 | ₩818 | ₩836 | ₩805 | ₩816 | -0.33% | 206.5만 |
|---|
| 2026.03.16 | ₩872 | ₩885 | ₩813 | ₩822 | -5.69% | 329.2만 |
|---|
| 2026.03.13 | ₩895 | ₩899 | ₩848 | ₩848 | -5.25% | 215.3만 |
|---|
| 2026.03.12 | ₩910 | ₩911 | ₩876 | ₩881 | -3.10% | 152.5만 |
|---|
| 2026.03.11 | ₩887 | ₩926 | ₩887 | ₩916 | +3.33% | 113.3만 |
|---|
| 2026.03.10 | ₩899 | ₩928 | ₩892 | ₩904 | +0.60% | 153.2만 |
|---|
| 2026.03.09 | ₩892 | ₩906 | ₩872 | ₩893 | +0.15% | 154.6만 |
|---|
| 2026.03.06 | ₩912 | ₩934 | ₩891 | ₩891 | -2.35% | 95.8만 |
|---|
| 2026.03.05 | ₩916 | ₩948 | ₩899 | ₩912 | -0.44% | 130.8만 |
|---|
| 2026.03.04 | ₩899 | ₩931 | ₩889 | ₩916 | +1.94% | 131.4만 |
|---|
| 2026.03.03 | ₩876 | ₩910 | ₩867 | ₩887 | +1.23% | 140.3만 |
|---|
| 2026.03.02 | ₩872 | ₩916 | ₩847 | ₩900 | +3.23% | 144.1만 |
|---|
| 2026.02.27 | ₩912 | ₩916 | ₩879 | ₩887 | -2.79% | 145.5만 |
|---|
| 2026.02.26 | ₩906 | ₩930 | ₩895 | ₩914 | +0.89% | 91.1만 |
|---|
| 2026.02.25 | ₩930 | ₩948 | ₩912 | ₩914 | -1.73% | 133.1만 |
|---|
| 2026.02.24 | ₩889 | ₩928 | ₩889 | ₩914 | +2.71% | 91.8만 |
|---|
| 2026.02.23 | ₩910 | ₩910 | ₩877 | ₩889 | -2.21% | 129.2만 |
|---|
| 2026.02.20 | ₩912 | ₩966 | ₩903 | ₩907 | -0.59% | 141.5만 |
|---|
| 2026.02.19 | ₩928 | ₩932 | ₩902 | ₩920 | -0.87% | 112만 |
|---|
| 2026.02.18 | ₩908 | ₩966 | ₩906 | ₩928 | +2.22% | 182.2만 |
|---|
| 2026.02.17 | ₩939 | ₩951 | ₩888 | ₩899 | -4.29% | 199.8만 |
|---|
| 2026.02.13 | ₩885 | ₩961 | ₩880 | ₩922 | +4.09% | 214.8만 |
|---|
| 2026.02.12 | ₩919 | ₩919 | ₩876 | ₩885 | -3.65% | 183.5만 |
|---|
| 2026.02.11 | ₩934 | ₩936 | ₩885 | ₩919 | -1.58% | 216.2만 |
|---|
| 2026.02.10 | ₩955 | ₩991 | ₩920 | ₩922 | -3.51% | 218.7만 |
|---|
| 2026.02.09 | ₩955 | ₩966 | ₩900 | ₩952 | -0.28% | 157만 |
|---|
| 2026.02.06 | ₩889 | ₩965 | ₩872 | ₩942 | +5.88% | 252.3만 |
|---|
| 2026.02.05 | ₩899 | ₩926 | ₩861 | ₩863 | -4.03% | 244.1만 |
|---|
| 2026.02.04 | ₩948 | ₩952 | ₩879 | ₩920 | -2.97% | 363.7만 |
|---|
| 2026.02.03 | ₩952 | ₩971 | ₩896 | ₩950 | -0.28% | 292.7만 |
|---|
| 2026.02.02 | ₩979 | ₩979 | ₩906 | ₩957 | -2.33% | 278만 |
|---|
| 2026.01.30 | ₩1,029 | ₩1,046 | ₩952 | ₩952 | -7.43% | 291.9만 |
|---|
| 2026.01.29 | ₩1,062 | ₩1,073 | ₩1,006 | ₩1,029 | -3.16% | 236.4만 |
|---|
| 2026.01.28 | ₩1,135 | ₩1,154 | ₩1,045 | ₩1,049 | -7.57% | 313.5만 |
|---|
| 2026.01.27 | ₩1,119 | ₩1,162 | ₩1,113 | ₩1,128 | +0.84% | 151.7만 |
|---|
| 2026.01.26 | ₩1,194 | ₩1,205 | ₩1,113 | ₩1,113 | -6.74% | 243.9만 |
|---|
| 2026.01.23 | ₩1,221 | ₩1,228 | ₩1,167 | ₩1,194 | -2.20% | 252.9만 |
|---|
| 2026.01.22 | ₩1,144 | ₩1,238 | ₩1,144 | ₩1,210 | +5.74% | 358.7만 |
|---|
| 2026.01.21 | ₩1,140 | ₩1,191 | ₩1,100 | ₩1,116 | -2.12% | 246만 |
|---|
| 2026.01.20 | ₩1,167 | ₩1,181 | ₩1,120 | ₩1,126 | -3.56% | 379.5만 |
|---|
| 2026.01.16 | ₩1,206 | ₩1,230 | ₩1,181 | ₩1,190 | -1.33% | 274.7만 |
|---|
| 2026.01.15 | ₩1,244 | ₩1,261 | ₩1,167 | ₩1,167 | -6.15% | 302.8만 |
|---|
| 2026.01.14 | ₩1,194 | ₩1,297 | ₩1,183 | ₩1,226 | +2.70% | 384.9만 |
|---|
| 2026.01.13 | ₩1,234 | ₩1,260 | ₩1,158 | ₩1,199 | -2.83% | 421만 |
|---|
| 2026.01.12 | ₩1,042 | ₩1,248 | ₩1,033 | ₩1,233 | +18.28% | 1305만 |
|---|
| 2026.01.09 | ₩1,057 | ₩1,071 | ₩1,006 | ₩1,006 | -4.82% | 308.6만 |
|---|
| 2026.01.08 | ₩1,032 | ₩1,087 | ₩1,013 | ₩1,046 | +1.43% | 240.5만 |
|---|
| 2026.01.07 | ₩1,101 | ₩1,124 | ₩1,007 | ₩1,007 | -8.53% | 504.3만 |
|---|
| 2026.01.06 | ₩993 | ₩1,087 | ₩979 | ₩1,083 | +9.05% | 555.3만 |
|---|
| 2026.01.05 | ₩1,020 | ₩1,025 | ₩961 | ₩962 | -5.66% | 345만 |
|---|
| 2026.01.02 | ₩922 | ₩1,006 | ₩912 | ₩993 | +7.71% | 405.3만 |
|---|
| 2025.12.31 | ₩861 | ₩924 | ₩859 | ₩895 | +3.89% | 364.9만 |
|---|
| 2025.12.30 | ₩885 | ₩906 | ₩845 | ₩864 | -2.42% | 595.5만 |
|---|
| 2025.12.29 | ₩903 | ₩951 | ₩885 | ₩892 | -1.19% | 501.6만 |
|---|
| 2025.12.26 | ₩954 | ₩959 | ₩902 | ₩930 | -2.53% | 375만 |
|---|
| 2025.12.24 | ₩970 | ₩979 | ₩926 | ₩967 | -0.28% | 318.1만 |
|---|
| 2025.12.23 | ₩1,020 | ₩1,033 | ₩955 | ₩970 | -4.87% | 471.3만 |
|---|
| 2025.12.22 | ₩1,060 | ₩1,087 | ₩1,006 | ₩1,006 | -5.06% | 700.2만 |
|---|
| 2025.12.19 | ₩1,080 | ₩1,101 | ₩1,042 | ₩1,048 | -2.98% | 1131.3만 |
|---|
| 2025.12.18 | ₩1,073 | ₩1,127 | ₩1,062 | ₩1,087 | +1.25% | 407.4만 |
|---|
| 2025.12.17 | ₩1,107 | ₩1,140 | ₩1,045 | ₩1,050 | -5.09% | 508.7만 |
|---|
| 2025.12.16 | ₩1,085 | ₩1,120 | ₩1,036 | ₩1,095 | +0.87% | 448.7만 |
|---|
| 2025.12.15 | ₩1,126 | ₩1,140 | ₩1,060 | ₩1,065 | -5.36% | 1566.6만 |
|---|
| 2025.12.12 | ₩1,174 | ₩1,181 | ₩1,037 | ₩1,045 | -10.97% | 1741.7만 |
|---|
| 2025.12.11 | ₩1,182 | ₩1,273 | ₩1,147 | ₩1,189 | +0.57% | 2001만 |
|---|
| 2025.12.10 | ₩1,355 | ₩1,382 | ₩1,234 | ₩1,266 | -6.53% | 2471.8만 |
|---|
| 2025.12.09 | ₩1,449 | ₩1,456 | ₩1,328 | ₩1,348 | -6.94% | 867.6만 |
|---|
| 2025.12.08 | ₩1,637 | ₩1,637 | ₩1,462 | ₩1,476 | -9.84% | 799만 |
|---|
| 2025.12.05 | ₩1,845 | ₩1,851 | ₩1,583 | ₩1,610 | -12.73% | 791.3만 |
|---|
| 2025.12.04 | ₩1,811 | ₩1,918 | ₩1,784 | ₩1,905 | +5.19% | 178.4만 |
|---|
| 2025.12.03 | ₩1,677 | ₩1,838 | ₩1,664 | ₩1,811 | +8.00% | 170.8만 |
|---|
| 2025.12.02 | ₩1,677 | ₩1,744 | ₩1,677 | ₩1,690 | +0.80% | 113.8만 |
|---|
| 2025.12.01 | ₩1,717 | ₩1,731 | ₩1,665 | ₩1,690 | -1.56% | 119.6만 |
|---|
| 2025.11.28 | ₩1,731 | ₩1,811 | ₩1,731 | ₩1,757 | +1.55% | 99.7만 |
|---|
| 2025.11.26 | ₩1,704 | ₩1,771 | ₩1,677 | ₩1,717 | +0.79% | 156.6만 |
|---|
| 2025.11.25 | ₩1,744 | ₩1,744 | ₩1,637 | ₩1,704 | -2.31% | 162.2만 |
|---|
| 2025.11.24 | ₩1,744 | ₩1,771 | ₩1,717 | ₩1,757 | +0.77% | 148.2만 |
|---|
| 2025.11.21 | ₩1,757 | ₩1,771 | ₩1,610 | ₩1,744 | -0.76% | 427.1만 |
|---|
| 2025.11.20 | ₩1,878 | ₩1,972 | ₩1,757 | ₩1,771 | -5.71% | 225.7만 |
|---|
| 2025.11.19 | ₩1,892 | ₩1,918 | ₩1,811 | ₩1,824 | -3.55% | 186.6만 |
|---|
| 2025.11.18 | ₩1,804 | ₩1,932 | ₩1,771 | ₩1,892 | +4.83% | 262.9만 |
|---|
| 2025.11.17 | ₩1,892 | ₩1,972 | ₩1,851 | ₩1,878 | -0.71% | 224.8만 |
|---|
| 2025.11.14 | ₩1,878 | ₩1,971 | ₩1,878 | ₩1,892 | +0.71% | 230.9만 |
|---|
| 2025.11.13 | ₩2,093 | ₩2,106 | ₩1,918 | ₩1,959 | -6.41% | 216.3만 |
|---|
| 2025.11.12 | ₩2,173 | ₩2,187 | ₩2,053 | ₩2,120 | -2.47% | 212.6만 |
|---|
| 2025.11.11 | ₩2,200 | ₩2,200 | ₩2,066 | ₩2,160 | -1.83% | 191.9만 |
|---|
| 2025.11.10 | ₩2,160 | ₩2,281 | ₩2,146 | ₩2,173 | +0.62% | 262.5만 |
|---|
| 2025.11.07 | ₩1,845 | ₩2,146 | ₩1,811 | ₩2,133 | +15.64% | 300.7만 |
|---|
| 2025.11.06 | ₩2,187 | ₩2,214 | ₩2,006 | ₩2,026 | -7.36% | 284.5만 |
|---|
| 2025.11.05 | ₩2,012 | ₩2,227 | ₩2,012 | ₩2,200 | +9.33% | 255.4만 |
|---|
| 2025.11.04 | ₩2,012 | ₩2,106 | ₩1,972 | ₩1,985 | -1.33% | 229.2만 |
|---|
| 2025.11.03 | ₩2,267 | ₩2,281 | ₩2,066 | ₩2,093 | -7.69% | 362.4만 |
|---|
| 2025.10.31 | ₩2,160 | ₩2,321 | ₩2,146 | ₩2,281 | +5.59% | 225.8만 |
|---|
| 2025.10.30 | ₩2,227 | ₩2,267 | ₩2,146 | ₩2,160 | -3.01% | 233.8만 |
|---|
| 2025.10.29 | ₩2,294 | ₩2,388 | ₩2,227 | ₩2,267 | -1.17% | 355.5만 |
|---|
| 2025.10.28 | ₩2,442 | ₩2,495 | ₩2,307 | ₩2,307 | -5.49% | 341.7만 |
|---|
| 2025.10.27 | ₩2,616 | ₩2,629 | ₩2,428 | ₩2,442 | -6.67% | 294만 |
|---|
| 2025.10.24 | ₩2,455 | ₩2,603 | ₩2,415 | ₩2,589 | +5.46% | 453.9만 |
|---|
| 2025.10.23 | ₩2,415 | ₩2,442 | ₩2,368 | ₩2,401 | -0.56% | 178.7만 |
|---|
| 2025.10.22 | ₩2,294 | ₩2,415 | ₩2,267 | ₩2,401 | +4.68% | 426.6만 |
|---|
| 2025.10.21 | ₩2,495 | ₩2,502 | ₩2,341 | ₩2,375 | -4.84% | 329.9만 |
|---|
| 2025.10.20 | ₩2,549 | ₩2,589 | ₩2,509 | ₩2,536 | -0.53% | 283.2만 |
|---|
| 2025.10.17 | ₩2,495 | ₩2,529 | ₩2,361 | ₩2,442 | -2.15% | 408.2만 |
|---|
| 2025.10.16 | ₩2,857 | ₩2,891 | ₩2,536 | ₩2,562 | -10.33% | 668.5만 |
|---|
| 2025.10.15 | ₩3,112 | ₩3,153 | ₩2,790 | ₩2,898 | -6.90% | 606.8만 |
|---|
| 2025.10.14 | ₩2,884 | ₩3,166 | ₩2,750 | ₩3,045 | +5.58% | 620.1만 |
|---|
| 2025.10.13 | ₩2,871 | ₩3,032 | ₩2,804 | ₩2,992 | +4.21% | 551.6만 |
|---|
| 2025.10.10 | ₩3,018 | ₩3,099 | ₩2,710 | ₩2,710 | -10.22% | 932.2만 |
|---|