시장 데이터를 불러오는 중
전체 종목
비라이트 바이오 ADR 과거 주가
Belite Bio, Inc - American Depositary Shares · BLTE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Belite Bio, Inc - American Depositary Shares · BLTE · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩204,796 | ₩209,167 | ₩204,045 | ₩207,156 | +1.15% | 17.9만 |
| 2026.10.08 | ₩208,899 | ₩208,979 | ₩201,417 | ₩204,514 | -2.10% | 15.4만 |
| 2026.10.07 | ₩207,960 | ₩210,186 | ₩207,303 | ₩209,288 | +0.64% | 9.8만 |
| 2026.10.06 | ₩212,184 | ₩212,184 | ₩204,675 | ₩208,657 | -1.66% | 19만 |
| 2026.10.05 | ₩214,544 | ₩214,544 | ₩209,717 | ₩213,444 | -0.51% | 13.3만 |
| 2026.10.02 | ₩219,237 | ₩220,712 | ₩213,203 | ₩213,954 | -2.41% | 18.5만 |
| 2026.10.01 | ₩226,585 | ₩228,436 | ₩218,540 | ₩218,540 | -3.55% | 19.9만 |
| 2026.09.30 | ₩224,292 | ₩231,627 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,712 |
| +1.52% |
| 14.2만 |
| 2026.09.29 | ₩223,555 | ₩227,308 | ₩220,457 | ₩223,474 | -0.04% | 18.7만 |
|---|
| 2026.09.28 | ₩223,903 | ₩230,467 | ₩221,986 | ₩222,496 | -0.63% | 12.7만 |
|---|
| 2026.09.25 | ₩230,340 | ₩230,635 | ₩224,011 | ₩224,373 | -2.59% | 12.4만 |
|---|
| 2026.09.24 | ₩226,612 | ₩229,964 | ₩221,999 | ₩227,202 | +0.26% | 21.9만 |
|---|
| 2026.09.23 | ₩235,328 | ₩235,328 | ₩223,394 | ₩226,170 | -3.89% | 15.4만 |
|---|
| 2026.09.22 | ₩232,901 | ₩239,273 | ₩232,861 | ₩235,127 | +0.96% | 20.5만 |
|---|
| 2026.09.21 | ₩231,976 | ₩234,648 | ₩229,468 | ₩232,512 | +0.23% | 12만 |
|---|
| 2026.09.18 | ₩226,505 | ₩230,923 | ₩226,505 | ₩229,240 | +1.21% | 9.4만 |
|---|
| 2026.09.17 | ₩231,037 | ₩233,216 | ₩226,451 | ₩228,422 | -1.13% | 13.6만 |
|---|
| 2026.09.16 | ₩225,942 | ₩231,976 | ₩222,938 | ₩226,894 | +0.42% | 10.7만 |
|---|
| 2026.09.15 | ₩231,976 | ₩231,989 | ₩225,808 | ₩227,202 | -2.06% | 15.2만 |
|---|
| 2026.09.14 | ₩231,949 | ₩238,741 | ₩230,393 | ₩231,976 | +0.01% | 18.6만 |
|---|
| 2026.09.11 | ₩241,349 | ₩241,349 | ₩229,575 | ₩233,035 | -3.44% | 15.5만 |
|---|
| 2026.09.10 | ₩241,724 | ₩243,005 | ₩231,976 | ₩234,751 | -2.88% | 21.1만 |
|---|
| 2026.09.09 | ₩256,233 | ₩256,514 | ₩243,776 | ₩245,599 | -4.15% | 23.7만 |
|---|
| 2026.09.08 | ₩258,405 | ₩266,276 | ₩251,432 | ₩258,593 | +0.07% | 57.2만 |
|---|
| 2026.09.04 | ₩231,667 | ₩259,974 | ₩231,667 | ₩259,612 | +12.06% | 73.9만 |
|---|
| 2026.09.03 | ₩216,220 | ₩230,340 | ₩214,356 | ₩229,415 | +6.10% | 20.3만 |
|---|
| 2026.09.02 | ₩211,849 | ₩219,505 | ₩210,968 | ₩215,429 | +1.69% | 21.3만 |
|---|
| 2026.09.01 | ₩207,156 | ₩210,776 | ₩206,297 | ₩210,119 | +1.43% | 11.4만 |
|---|
| 2026.08.31 | ₩202,395 | ₩212,385 | ₩201,350 | ₩208,792 | +3.16% | 14.6만 |
|---|
| 2026.08.28 | ₩210,186 | ₩212,177 | ₩202,677 | ₩203,441 | -3.21% | 17.1만 |
|---|
| 2026.08.27 | ₩210,106 | ₩212,063 | ₩206,525 | ₩210,535 | +0.20% | 10.7만 |
|---|
| 2026.08.26 | ₩214,973 | ₩217,809 | ₩208,269 | ₩210,106 | -2.26% | 27만 |
|---|
| 2026.08.25 | ₩216,006 | ₩219,753 | ₩214,839 | ₩216,797 | +0.37% | 6.2만 |
|---|
| 2026.08.24 | ₩217,742 | ₩217,742 | ₩211,554 | ₩213,029 | -2.16% | 13.5만 |
|---|
| 2026.08.21 | ₩219,237 | ₩220,994 | ₩215,134 | ₩215,965 | -1.49% | 11.1만 |
|---|
| 2026.08.20 | ₩222,254 | ₩227,209 | ₩214,517 | ₩217,145 | -2.30% | 16.7만 |
|---|
| 2026.08.19 | ₩219,787 | ₩229,106 | ₩219,157 | ₩226,009 | +2.83% | 12.6만 |
|---|
| 2026.08.18 | ₩216,971 | ₩221,708 | ₩214,745 | ₩217,990 | +0.47% | 9.6만 |
|---|
| 2026.08.17 | ₩217,373 | ₩222,697 | ₩215,885 | ₩218,848 | +0.68% | 18.1만 |
|---|
| 2026.08.14 | ₩223,273 | ₩223,930 | ₩213,203 | ₩218,299 | -2.23% | 22.9만 |
|---|
| 2026.08.13 | ₩239,941 | ₩239,941 | ₩218,835 | ₩222,965 | -7.07% | 49.2만 |
|---|
| 2026.08.12 | ₩242,126 | ₩243,454 | ₩231,379 | ₩239,941 | -0.90% | 15.6만 |
|---|
| 2026.08.11 | ₩225,942 | ₩239,471 | ₩223,944 | ₩238,117 | +5.39% | 23.8만 |
|---|
| 2026.08.10 | ₩218,835 | ₩224,601 | ₩218,835 | ₩224,279 | +2.49% | 12.1만 |
|---|
| 2026.08.07 | ₩216,783 | ₩220,310 | ₩216,783 | ₩218,634 | +0.85% | 12.6만 |
|---|
| 2026.08.06 | ₩212,533 | ₩217,494 | ₩210,863 | ₩215,442 | +1.37% | 13.3만 |
|---|
| 2026.08.05 | ₩211,514 | ₩214,329 | ₩208,724 | ₩212,533 | +0.48% | 14.2만 |
|---|
| 2026.08.04 | ₩210,709 | ₩212,432 | ₩207,229 | ₩210,883 | +0.08% | 10.6만 |
|---|
| 2026.08.03 | ₩211,272 | ₩211,272 | ₩204,997 | ₩207,558 | -1.76% | 19.2만 |
|---|
| 2026.07.31 | ₩214,048 | ₩215,885 | ₩208,081 | ₩212,680 | -0.64% | 15.9만 |
|---|
| 2026.07.30 | ₩205,480 | ₩218,526 | ₩205,480 | ₩214,437 | +4.36% | 24.2만 |
|---|
| 2026.07.29 | ₩205,439 | ₩211,634 | ₩203,146 | ₩204,407 | -0.50% | 24.1만 |
|---|
| 2026.07.28 | ₩212,439 | ₩213,739 | ₩206,150 | ₩209,113 | -1.57% | 12만 |
|---|
| 2026.07.27 | ₩206,941 | ₩213,558 | ₩206,338 | ₩212,439 | +2.66% | 13.7만 |
|---|
| 2026.07.24 | ₩210,669 | ₩210,669 | ₩203,777 | ₩205,640 | -2.39% | 17.2만 |
|---|
| 2026.07.23 | ₩209,046 | ₩213,739 | ₩206,157 | ₩209,556 | +0.24% | 15.4만 |
|---|
| 2026.07.22 | ₩216,461 | ₩216,461 | ₩209,180 | ₩210,709 | -2.66% | 15.2만 |
|---|
| 2026.07.21 | ₩204,715 | ₩216,166 | ₩202,952 | ₩215,992 | +5.51% | 17.5만 |
|---|
| 2026.07.20 | ₩201,980 | ₩210,441 | ₩201,980 | ₩204,943 | +1.47% | 23.6만 |
|---|
| 2026.07.17 | ₩202,181 | ₩204,836 | ₩198,068 | ₩201,242 | -0.46% | 15.5만 |
|---|
| 2026.07.16 | ₩202,476 | ₩202,744 | ₩196,603 | ₩202,033 | -0.22% | 11.6만 |
|---|
| 2026.07.15 | ₩197,260 | ₩201,624 | ₩193,519 | ₩200,424 | +1.60% | 10.3만 |
|---|
| 2026.07.14 | ₩197,153 | ₩198,882 | ₩193,170 | ₩196,683 | -0.24% | 10.8만 |
|---|
| 2026.07.13 | ₩198,936 | ₩206,713 | ₩194,739 | ₩197,153 | -0.90% | 19.5만 |
|---|
| 2026.07.10 | ₩204,487 | ₩206,834 | ₩195,195 | ₩200,237 | -2.08% | 15.4만 |
|---|
| 2026.07.09 | ₩204,125 | ₩209,019 | ₩201,674 | ₩205,480 | +0.66% | 12.4만 |
|---|
| 2026.07.08 | ₩208,510 | ₩208,510 | ₩197,233 | ₩204,219 | -2.06% | 31.2만 |
|---|
| 2026.07.07 | ₩207,840 | ₩213,069 | ₩206,834 | ₩211,447 | +1.74% | 22.3만 |
|---|
| 2026.07.06 | ₩196,992 | ₩207,826 | ₩196,992 | ₩206,525 | +4.84% | 21.4만 |
|---|
| 2026.07.02 | ₩192,419 | ₩198,410 | ₩192,419 | ₩196,616 | +2.18% | 10.9만 |
|---|
| 2026.07.01 | ₩206,338 | ₩211,849 | ₩189,047 | ₩190,823 | -7.52% | 35.4만 |
|---|
| 2026.06.30 | ₩207,370 | ₩209,925 | ₩201,819 | ₩206,478 | -0.43% | 22.5만 |
|---|
| 2026.06.29 | ₩198,762 | ₩209,006 | ₩197,461 | ₩207,370 | +4.33% | 19.5만 |
|---|
| 2026.06.26 | ₩201,363 | ₩204,434 | ₩196,710 | ₩199,432 | -0.96% | 25.6만 |
|---|
| 2026.06.25 | ₩202,476 | ₩204,755 | ₩198,943 | ₩200,907 | -0.77% | 27.1만 |
|---|
| 2026.06.24 | ₩195,088 | ₩204,755 | ₩193,773 | ₩202,167 | +3.63% | 27.5만 |
|---|
| 2026.06.23 | ₩195,691 | ₩199,325 | ₩193,948 | ₩194,551 | -0.58% | 21.5만 |
|---|
| 2026.06.22 | ₩197,957 | ₩201,135 | ₩194,149 | ₩197,206 | -0.38% | 17.2만 |
|---|
| 2026.06.18 | ₩199,794 | ₩203,803 | ₩192,956 | ₩195,932 | -1.93% | 25.5만 |
|---|
| 2026.06.17 | ₩182,564 | ₩200,116 | ₩182,564 | ₩198,909 | +8.95% | 33.3만 |
|---|
| 2026.06.16 | ₩194,136 | ₩195,771 | ₩182,483 | ₩185,299 | -4.55% | 30만 |
|---|
| 2026.06.15 | ₩188,396 | ₩194,189 | ₩186,653 | ₩193,411 | +2.66% | 24.3만 |
|---|
| 2026.06.12 | ₩184,159 | ₩186,385 | ₩181,504 | ₩185,259 | +0.60% | 15.5만 |
|---|
| 2026.06.11 | ₩183,301 | ₩187,518 | ₩181,022 | ₩183,502 | +0.11% | 18.1만 |
|---|
| 2026.06.10 | ₩188,852 | ₩193,090 | ₩183,194 | ₩183,194 | -3.00% | 9.7만 |
|---|
| 2026.06.09 | ₩189,643 | ₩194,189 | ₩183,636 | ₩189,630 | -0.01% | 20.3만 |
|---|
| 2026.06.08 | ₩191,749 | ₩193,210 | ₩184,642 | ₩187,230 | -2.36% | 15.3만 |
|---|
| 2026.06.05 | ₩190,408 | ₩196,348 | ₩185,728 | ₩192,218 | +0.95% | 33.4만 |
|---|
| 2026.06.04 | ₩184,816 | ₩196,482 | ₩183,703 | ₩193,706 | +4.81% | 31.3만 |
|---|
| 2026.06.03 | ₩179,131 | ₩184,803 | ₩178,206 | ₩184,012 | +2.72% | 16.6만 |
|---|
| 2026.06.02 | ₩195,771 | ₩195,771 | ₩174,317 | ₩180,928 | -7.58% | 39.7만 |
|---|
| 2026.06.01 | ₩189,898 | ₩198,815 | ₩180,271 | ₩197,112 | +3.80% | 39.9만 |
|---|
| 2026.05.29 | ₩196,187 | ₩203,019 | ₩187,123 | ₩193,331 | -1.46% | 56.5만 |
|---|
| 2026.05.28 | ₩188,195 | ₩200,035 | ₩184,843 | ₩198,453 | +5.45% | 37.6만 |
|---|
| 2026.05.27 | ₩189,778 | ₩192,252 | ₩187,485 | ₩190,528 | +0.40% | 14.9만 |
|---|
| 2026.05.26 | ₩184,374 | ₩191,447 | ₩179,694 | ₩190,421 | +3.28% | 30.9만 |
|---|
| 2026.05.22 | ₩190,140 | ₩195,101 | ₩183,703 | ₩184,106 | -3.17% | 10.8만 |
|---|
| 2026.05.21 | ₩194,136 | ₩198,641 | ₩186,385 | ₩193,425 | -0.37% | 13.4만 |
|---|
| 2026.05.20 | ₩190,435 | ₩199,264 | ₩182,094 | ₩192,231 | +0.94% | 25.3만 |
|---|
| 2026.05.19 | ₩192,191 | ₩192,191 | ₩184,327 | ₩187,324 | -2.53% | 19만 |
|---|
| 2026.05.18 | ₩193,116 | ₩196,415 | ₩190,166 | ₩191,615 | -0.78% | 12.1만 |
|---|
| 2026.05.15 | ₩200,827 | ₩201,068 | ₩189,523 | ₩191,749 | -4.52% | 25.6만 |
|---|
| 2026.05.14 | ₩206,579 | ₩206,579 | ₩200,089 | ₩201,068 | -2.67% | 16.5만 |
|---|
| 2026.05.13 | ₩201,135 | ₩212,533 | ₩201,135 | ₩205,855 | +2.35% | 15.5만 |
|---|
| 2026.05.12 | ₩202,771 | ₩210,521 | ₩201,779 | ₩208,564 | +2.86% | 8.7만 |
|---|
| 2026.05.11 | ₩206,619 | ₩212,727 | ₩203,777 | ₩203,777 | -1.38% | 6.7만 |
|---|
| 2026.05.08 | ₩209,851 | ₩210,508 | ₩204,527 | ₩207,679 | -1.04% | 6만 |
|---|
| 2026.05.07 | ₩209,180 | ₩209,931 | ₩198,239 | ₩209,180 | 0.00% | 13.7만 |
|---|
| 2026.05.06 | ₩207,008 | ₩210,065 | ₩203,669 | ₩209,462 | +1.19% | 17.4만 |
|---|
| 2026.05.05 | ₩210,655 | ₩213,136 | ₩205,801 | ₩207,008 | -1.73% | 8.8만 |
|---|
| 2026.05.04 | ₩206,043 | ₩212,533 | ₩206,043 | ₩207,182 | +0.55% | 9.7만 |
|---|
| 2026.05.01 | ₩212,533 | ₩214,866 | ₩206,177 | ₩207,638 | -2.30% | 7.8만 |
|---|
| 2026.04.30 | ₩210,669 | ₩214,155 | ₩208,698 | ₩213,418 | +1.30% | 5.9만 |
|---|
| 2026.04.29 | ₩210,267 | ₩212,533 | ₩206,794 | ₩207,169 | -1.47% | 3.9만 |
|---|
| 2026.04.28 | ₩216,301 | ₩218,030 | ₩206,083 | ₩212,841 | -1.60% | 11.8만 |
|---|
| 2026.04.27 | ₩215,268 | ₩221,651 | ₩215,241 | ₩218,647 | +1.57% | 7만 |
|---|
| 2026.04.24 | ₩217,936 | ₩217,936 | ₩211,554 | ₩216,234 | -0.78% | 9.1만 |
|---|
| 2026.04.23 | ₩227,350 | ₩227,953 | ₩219,908 | ₩220,511 | -3.01% | 6.6만 |
|---|
| 2026.04.22 | ₩226,478 | ₩232,378 | ₩222,589 | ₩224,493 | -0.88% | 8.8만 |
|---|
| 2026.04.21 | ₩221,369 | ₩226,840 | ₩218,956 | ₩221,557 | +0.08% | 9만 |
|---|
| 2026.04.20 | ₩225,405 | ₩225,861 | ₩217,373 | ₩221,825 | -1.59% | 7.9만 |
|---|
| 2026.04.17 | ₩217,226 | ₩222,194 | ₩211,996 | ₩221,852 | +2.13% | 17.2만 |
|---|
| 2026.04.16 | ₩224,561 | ₩224,681 | ₩211,366 | ₩211,929 | -5.62% | 35.5만 |
|---|
| 2026.04.15 | ₩229,348 | ₩229,562 | ₩223,930 | ₩226,290 | -1.33% | 10.3만 |
|---|
| 2026.04.14 | ₩231,104 | ₩236,588 | ₩229,354 | ₩230,541 | -0.24% | 11.6만 |
|---|
| 2026.04.13 | ₩236,240 | ₩240,021 | ₩227,564 | ₩232,217 | -1.70% | 17.9만 |
|---|
| 2026.04.10 | ₩242,783 | ₩242,783 | ₩226,357 | ₩231,654 | -4.58% | 19.9만 |
|---|
| 2026.04.09 | ₩237,017 | ₩246,283 | ₩237,017 | ₩242,931 | +2.49% | 16.3만 |
|---|
| 2026.04.08 | ₩233,987 | ₩241,811 | ₩230,675 | ₩239,659 | +2.42% | 16.4만 |
|---|
| 2026.04.07 | ₩228,463 | ₩228,784 | ₩222,489 | ₩227,671 | -0.35% | 9.8만 |
|---|
| 2026.04.06 | ₩228,328 | ₩238,680 | ₩225,566 | ₩229,522 | +0.52% | 20.8만 |
|---|
| 2026.04.02 | ₩217,400 | ₩236,233 | ₩217,226 | ₩227,752 | +4.76% | 21.4만 |
|---|
| 2026.04.01 | ₩217,199 | ₩225,043 | ₩217,199 | ₩224,266 | +3.25% | 16.1만 |
|---|
| 2026.03.31 | ₩201,269 | ₩217,722 | ₩198,453 | ₩213,793 | +6.22% | 22.4만 |
|---|
| 2026.03.30 | ₩204,970 | ₩207,665 | ₩197,112 | ₩200,035 | -2.41% | 15.6만 |
|---|
| 2026.03.27 | ₩198,064 | ₩206,861 | ₩198,064 | ₩203,911 | +2.95% | 11만 |
|---|
| 2026.03.26 | ₩207,384 | ₩209,100 | ₩199,539 | ₩200,035 | -3.54% | 28.1만 |
|---|
| 2026.03.25 | ₩205,158 | ₩213,807 | ₩205,158 | ₩207,893 | +1.33% | 12.7만 |
|---|
| 2026.03.24 | ₩201,940 | ₩205,801 | ₩196,589 | ₩202,248 | +0.15% | 17.6만 |
|---|
| 2026.03.23 | ₩208,443 | ₩212,774 | ₩201,323 | ₩202,664 | -2.77% | 15.4만 |
|---|
| 2026.03.20 | ₩214,531 | ₩214,531 | ₩205,158 | ₩207,290 | -3.38% | 14만 |
|---|
| 2026.03.19 | ₩216,891 | ₩217,226 | ₩209,985 | ₩213,525 | -1.55% | 14만 |
|---|
| 2026.03.18 | ₩216,555 | ₩218,433 | ₩211,876 | ₩216,341 | -0.10% | 17.8만 |
|---|
| 2026.03.17 | ₩222,066 | ₩222,589 | ₩209,864 | ₩216,435 | -2.54% | 19.4만 |
|---|
| 2026.03.16 | ₩220,042 | ₩222,925 | ₩208,558 | ₩221,751 | +0.78% | 23만 |
|---|
| 2026.03.13 | ₩227,953 | ₩231,587 | ₩218,419 | ₩220,055 | -3.46% | 11만 |
|---|
| 2026.03.12 | ₩229,321 | ₩233,766 | ₩224,601 | ₩227,350 | -0.86% | 19.1만 |
|---|
| 2026.03.11 | ₩234,658 | ₩238,573 | ₩231,426 | ₩232,981 | -0.71% | 5.9만 |
|---|
| 2026.03.10 | ₩240,021 | ₩244,030 | ₩228,221 | ₩233,317 | -2.79% | 18만 |
|---|
| 2026.03.09 | ₩231,761 | ₩240,987 | ₩227,953 | ₩240,182 | +3.63% | 11.7만 |
|---|
| 2026.03.06 | ₩230,045 | ₩238,580 | ₩225,553 | ₩232,378 | +1.01% | 13.6만 |
|---|
| 2026.03.05 | ₩238,399 | ₩239,927 | ₩231,399 | ₩231,399 | -2.94% | 13만 |
|---|
| 2026.03.04 | ₩228,033 | ₩240,169 | ₩225,137 | ₩238,399 | +4.55% | 24.6만 |
|---|
| 2026.03.03 | ₩238,144 | ₩242,368 | ₩224,721 | ₩225,110 | -5.47% | 30.1만 |
|---|
| 2026.03.02 | ₩253,088 | ₩253,088 | ₩232,405 | ₩238,117 | -5.92% | 42.4만 |
|---|
| 2026.02.27 | ₩249,823 | ₩257,828 | ₩249,823 | ₩255,173 | +2.14% | 35.3만 |
|---|
| 2026.02.26 | ₩251,754 | ₩254,503 | ₩246,605 | ₩252,827 | +0.43% | 21.7만 |
|---|
| 2026.02.25 | ₩250,775 | ₩255,254 | ₩246,592 | ₩252,143 | +0.55% | 22.7만 |
|---|
| 2026.02.24 | ₩252,089 | ₩255,844 | ₩247,865 | ₩249,609 | -0.98% | 11.6만 |
|---|
| 2026.02.23 | ₩242,636 | ₩256,782 | ₩242,636 | ₩253,779 | +4.59% | 15.9만 |
|---|
| 2026.02.20 | ₩241,992 | ₩242,777 | ₩236,642 | ₩242,636 | +0.27% | 10만 |
|---|
| 2026.02.19 | ₩236,615 | ₩241,959 | ₩231,708 | ₩241,054 | +1.88% | 16.8만 |
|---|
| 2026.02.18 | ₩234,523 | ₩241,737 | ₩229,294 | ₩233,196 | -0.57% | 15.3만 |
|---|
| 2026.02.17 | ₩236,816 | ₩241,067 | ₩230,340 | ₩235,784 | -0.44% | 8만 |
|---|
| 2026.02.13 | ₩237,634 | ₩237,634 | ₩229,763 | ₩235,006 | -1.11% | 11.8만 |
|---|
| 2026.02.12 | ₩235,784 | ₩241,349 | ₩232,230 | ₩234,135 | -0.70% | 9.7만 |
|---|
| 2026.02.11 | ₩237,554 | ₩238,680 | ₩225,271 | ₩234,738 | -1.19% | 14.9만 |
|---|
| 2026.02.10 | ₩243,159 | ₩245,230 | ₩236,213 | ₩237,219 | -2.44% | 11만 |
|---|
| 2026.02.09 | ₩254,758 | ₩254,758 | ₩237,607 | ₩245,398 | -3.67% | 16.7만 |
|---|
| 2026.02.06 | ₩241,215 | ₩258,707 | ₩241,215 | ₩251,901 | +4.43% | 36.5만 |
|---|
| 2026.02.05 | ₩243,400 | ₩254,624 | ₩234,899 | ₩239,123 | -1.76% | 32.8만 |
|---|
| 2026.02.04 | ₩250,091 | ₩255,951 | ₩238,680 | ₩245,103 | -1.99% | 21.5만 |
|---|
| 2026.02.03 | ₩233,303 | ₩268,180 | ₩233,303 | ₩251,110 | +7.63% | 44.6만 |
|---|
| 2026.02.02 | ₩223,796 | ₩233,652 | ₩221,932 | ₩232,391 | +3.84% | 11.8만 |
|---|
| 2026.01.30 | ₩223,434 | ₩226,994 | ₩214,544 | ₩226,612 | +1.42% | 19.3만 |
|---|
| 2026.01.29 | ₩222,589 | ₩226,733 | ₩215,804 | ₩226,639 | +1.82% | 35.6만 |
|---|
| 2026.01.28 | ₩224,051 | ₩230,136 | ₩220,578 | ₩222,107 | -0.87% | 30.9만 |
|---|
| 2026.01.27 | ₩218,433 | ₩229,294 | ₩218,325 | ₩224,386 | +2.73% | 20만 |
|---|
| 2026.01.26 | ₩224,574 | ₩234,363 | ₩215,228 | ₩217,856 | -2.99% | 42.7만 |
|---|
| 2026.01.23 | ₩213,927 | ₩222,294 | ₩209,871 | ₩220,679 | +3.16% | 11.2만 |
|---|
| 2026.01.22 | ₩213,471 | ₩217,843 | ₩211,367 | ₩214,343 | +0.41% | 11.7만 |
|---|
| 2026.01.21 | ₩214,638 | ₩218,800 | ₩207,840 | ₩213,458 | -0.55% | 10.1만 |
|---|
| 2026.01.20 | ₩204,407 | ₩215,885 | ₩201,135 | ₩214,557 | +4.97% | 13.5만 |
|---|
| 2026.01.16 | ₩202,476 | ₩211,165 | ₩198,587 | ₩207,987 | +2.72% | 16만 |
|---|
| 2026.01.15 | ₩206,365 | ₩208,510 | ₩199,204 | ₩200,612 | -2.79% | 13.8만 |
|---|
| 2026.01.14 | ₩210,521 | ₩211,192 | ₩200,465 | ₩206,070 | -2.11% | 25.8만 |
|---|
| 2026.01.13 | ₩207,169 | ₩211,862 | ₩205,144 | ₩210,454 | +1.59% | 19.9만 |
|---|
| 2026.01.12 | ₩214,021 | ₩214,477 | ₩195,852 | ₩207,558 | -3.02% | 32.7만 |
|---|
| 2026.01.09 | ₩219,975 | ₩222,589 | ₩208,497 | ₩212,345 | -3.47% | 35.1만 |
|---|
| 2026.01.08 | ₩221,235 | ₩228,282 | ₩219,425 | ₩219,914 | -0.60% | 47.8만 |
|---|
| 2026.01.07 | ₩217,776 | ₩221,584 | ₩211,862 | ₩220,176 | +1.10% | 54만 |
|---|
| 2026.01.06 | ₩217,494 | ₩217,883 | ₩210,991 | ₩214,785 | -1.25% | 22.9만 |
|---|
| 2026.01.05 | ₩213,424 | ₩215,214 | ₩205,909 | ₩213,766 | +0.16% | 19.9만 |
|---|
| 2026.01.02 | ₩214,557 | ₩217,373 | ₩209,690 | ₩213,565 | -0.46% | 24.2만 |
|---|
| 2025.12.31 | ₩214,276 | ₩216,958 | ₩212,144 | ₩214,490 | +0.10% | 6.1만 |
|---|
| 2025.12.30 | ₩220,377 | ₩221,637 | ₩210,132 | ₩215,644 | -2.15% | 19.3만 |
|---|
| 2025.12.29 | ₩207,746 | ₩227,618 | ₩203,146 | ₩221,637 | +6.69% | 30.9만 |
|---|
| 2025.12.26 | ₩207,182 | ₩208,483 | ₩205,989 | ₩207,746 | +0.27% | 7.2만 |
|---|
| 2025.12.24 | ₩206,499 | ₩210,521 | ₩206,499 | ₩207,840 | +0.65% | 11.3만 |
|---|
| 2025.12.23 | ₩206,914 | ₩209,737 | ₩205,158 | ₩207,169 | +0.12% | 12.5만 |
|---|
| 2025.12.22 | ₩210,508 | ₩212,533 | ₩206,170 | ₩208,497 | -0.96% | 33.9만 |
|---|
| 2025.12.19 | ₩206,834 | ₩210,857 | ₩205,868 | ₩209,180 | +1.13% | 36.9만 |
|---|
| 2025.12.18 | ₩207,571 | ₩217,226 | ₩205,158 | ₩207,223 | -0.17% | 26.1만 |
|---|
| 2025.12.17 | ₩200,465 | ₩211,192 | ₩200,411 | ₩206,780 | +3.15% | 28.7만 |
|---|
| 2025.12.16 | ₩189,255 | ₩200,156 | ₩189,067 | ₩199,968 | +5.66% | 14.4만 |
|---|
| 2025.12.15 | ₩191,078 | ₩197,220 | ₩189,825 | ₩191,118 | +0.02% | 12.5만 |
|---|
| 2025.12.12 | ₩201,470 | ₩202,690 | ₩189,052 | ₩189,496 | -5.94% | 17만 |
|---|
| 2025.12.11 | ₩199,848 | ₩216,314 | ₩194,270 | ₩201,457 | +0.81% | 55.5만 |
|---|
| 2025.12.10 | ₩198,896 | ₩199,325 | ₩194,444 | ₩197,099 | -0.90% | 20.8만 |
|---|
| 2025.12.09 | ₩200,196 | ₩203,280 | ₩197,126 | ₩199,968 | -0.11% | 24.7만 |
|---|
| 2025.12.08 | ₩198,453 | ₩206,499 | ₩196,589 | ₩201,014 | +1.29% | 12.6만 |
|---|
| 2025.12.05 | ₩202,476 | ₩203,535 | ₩187,820 | ₩201,135 | -0.66% | 31.5만 |
|---|
| 2025.12.04 | ₩203,817 | ₩204,487 | ₩192,697 | ₩202,838 | -0.48% | 38.8만 |
|---|
| 2025.12.03 | ₩206,445 | ₩208,510 | ₩202,476 | ₩203,535 | -1.41% | 19만 |
|---|
| 2025.12.02 | ₩215,121 | ₩215,281 | ₩195,356 | ₩202,261 | -5.98% | 103.9만 |
|---|
| 2025.12.01 | ₩205,828 | ₩207,826 | ₩174,397 | ₩206,525 | +0.34% | 75.3만 |
|---|
| 2025.11.28 | ₩174,317 | ₩185,185 | ₩172,976 | ₩184,293 | +5.72% | 7.5만 |
|---|
| 2025.11.26 | ₩174,317 | ₩178,340 | ₩164,595 | ₩173,807 | -0.29% | 11.8만 |
|---|
| 2025.11.25 | ₩188,732 | ₩189,067 | ₩154,753 | ₩171,367 | -9.20% | 53.8만 |
|---|
| 2025.11.24 | ₩169,624 | ₩194,417 | ₩168,953 | ₩182,362 | +7.51% | 28.6만 |
|---|
| 2025.11.21 | ₩147,606 | ₩163,442 | ₩144,817 | ₩161,659 | +9.52% | 36.4만 |
|---|
| 2025.11.20 | ₩159,862 | ₩161,283 | ₩141,974 | ₩146,399 | -8.42% | 14.7만 |
|---|
| 2025.11.19 | ₩165,601 | ₩166,272 | ₩159,567 | ₩161,397 | -2.54% | 5.9만 |
|---|
| 2025.11.18 | ₩155,544 | ₩167,934 | ₩155,544 | ₩165,185 | +6.20% | 13.6만 |
|---|
| 2025.11.17 | ₩156,751 | ₩162,214 | ₩155,933 | ₩156,765 | +0.01% | 5.3만 |
|---|
| 2025.11.14 | ₩147,070 | ₩157,998 | ₩145,823 | ₩156,510 | +6.42% | 5.9만 |
|---|
| 2025.11.13 | ₩147,499 | ₩152,849 | ₩146,196 | ₩150,731 | +2.19% | 4.5만 |
|---|
| 2025.11.12 | ₩147,110 | ₩152,159 | ₩146,158 | ₩148,592 | +1.01% | 4.3만 |
|---|
| 2025.11.11 | ₩154,204 | ₩155,544 | ₩136,772 | ₩141,814 | -8.03% | 7.6만 |
|---|
| 2025.11.10 | ₩153,064 | ₩167,250 | ₩150,181 | ₩157,341 | +2.79% | 17.5만 |
|---|
| 2025.11.07 | ₩148,049 | ₩158,079 | ₩142,269 | ₩151,776 | +2.52% | 20.9만 |
|---|
| 2025.11.06 | ₩151,951 | ₩152,606 | ₩148,840 | ₩149,819 | -1.40% | 5.4만 |
|---|
| 2025.11.05 | ₩149,148 | ₩153,748 | ₩148,840 | ₩150,744 | +1.07% | 8.4만 |
|---|
| 2025.11.04 | ₩149,095 | ₩155,866 | ₩146,158 | ₩148,947 | -0.10% | 14.6만 |
|---|
| 2025.11.03 | ₩144,147 | ₩154,753 | ₩143,476 | ₩150,717 | +4.56% | 16.1만 |
|---|
| 2025.10.31 | ₩132,548 | ₩143,476 | ₩131,388 | ₩142,008 | +7.14% | 13.6만 |
|---|
| 2025.10.30 | ₩130,738 | ₩132,749 | ₩127,774 | ₩131,542 | +0.62% | 7.9만 |
|---|
| 2025.10.29 | ₩123,913 | ₩131,703 | ₩122,560 | ₩131,408 | +6.05% | 15.9만 |
|---|
| 2025.10.28 | ₩125,374 | ₩125,911 | ₩121,707 | ₩124,731 | -0.51% | 6.3만 |
|---|
| 2025.10.27 | ₩124,033 | ₩126,045 | ₩123,551 | ₩125,803 | +1.43% | 4.6만 |
|---|
| 2025.10.24 | ₩124,690 | ₩125,492 | ₩122,726 | ₩124,462 | -0.18% | 8.4만 |
|---|
| 2025.10.23 | ₩120,171 | ₩124,006 | ₩119,548 | ₩123,658 | +2.90% | 13.2만 |
|---|
| 2025.10.22 | ₩122,826 | ₩122,961 | ₩117,999 | ₩119,823 | -2.45% | 5.5만 |
|---|
| 2025.10.21 | ₩120,078 | ₩123,510 | ₩118,160 | ₩123,363 | +2.74% | 5만 |
|---|
| 2025.10.20 | ₩117,409 | ₩122,035 | ₩116,082 | ₩121,177 | +3.21% | 5.5만 |
|---|
| 2025.10.17 | ₩123,256 | ₩123,256 | ₩115,988 | ₩117,610 | -4.58% | 10.2만 |
|---|
| 2025.10.16 | ₩108,626 | ₩120,681 | ₩108,626 | ₩119,434 | +9.95% | 14.4만 |
|---|
| 2025.10.15 | ₩107,272 | ₩109,290 | ₩105,998 | ₩108,962 | +1.58% | 7.4만 |
|---|
| 2025.10.14 | ₩106,870 | ₩107,326 | ₩105,542 | ₩106,280 | -0.55% | 3.3만 |
|---|
| 2025.10.13 | ₩107,272 | ₩107,520 | ₩105,676 | ₩106,964 | -0.29% | 3만 |
|---|
| 2025.10.10 | ₩105,220 | ₩106,481 | ₩104,107 | ₩106,307 | +1.03% | 3.8만 |
|---|