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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩214,621 | ₩214,621 | ₩201,489 | ₩207,230 | -3.44% | 75.5만 |
| 2026.09.28–2026.10.02 | ₩223,984 | ₩231,710 | ₩213,279 | ₩214,031 | -4.44% | 84만 |
| 2026.09.21–2026.09.25 | ₩232,059 | ₩239,359 | ₩222,079 | ₩224,453 | -3.28% | 82.1만 |
| 2026.09.14–2026.09.18 | ₩232,032 | ₩238,826 | ₩223,018 | ₩229,322 | -1.17% | 67.5만 |
| 2026.09.08–2026.09.11 | ₩258,497 | ₩266,371 | ₩229,658 | ₩233,118 | -9.82% | 117.4만 |
| 2026.08.31–2026.09.04 | ₩202,468 | ₩260,067 | ₩201,422 | ₩259,705 | +28.27% | 141.5만 |
| 2026.08.24–2026.08.28 | ₩217,820 | ₩219,832 | ₩202,750 | ₩203,514 | -6.57% | 74.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,188 |
| ₩214,594 |
| ₩216,043 |
| -0.65% |
| 68.2만 |
| 2026.08.10–2026.08.14 | ₩218,913 | ₩243,541 | ₩213,279 | ₩218,377 | -0.25% | 123.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩211,348 | ₩220,389 | ₩205,070 | ₩218,712 | +3.48% | 69.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩207,015 | ₩218,605 | ₩203,219 | ₩212,756 | +2.77% | 89.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩202,052 | ₩216,539 | ₩202,052 | ₩205,714 | +1.81% | 88.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩199,007 | ₩206,787 | ₩193,239 | ₩201,314 | +1.16% | 67.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,062 | ₩213,145 | ₩195,265 | ₩200,308 | +1.65% | 102.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩198,833 | ₩211,925 | ₩189,114 | ₩196,687 | -1.08% | 88.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩198,028 | ₩204,829 | ₩193,843 | ₩199,503 | +0.75% | 118.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,464 | ₩203,876 | ₩182,548 | ₩196,002 | +4.00% | 113.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,817 | ₩194,259 | ₩181,086 | ₩185,325 | -3.38% | 78.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,966 | ₩198,886 | ₩174,379 | ₩192,287 | +1.22% | 160.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,440 | ₩203,092 | ₩179,758 | ₩193,400 | +4.86% | 140만 |
|---|
| 2026.05.18–2026.05.22 | ₩193,186 | ₩199,336 | ₩182,159 | ₩184,171 | -4.67% | 80.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩206,693 | ₩212,803 | ₩189,591 | ₩191,817 | -7.20% | 73만 |
|---|
| 2026.05.04–2026.05.08 | ₩206,116 | ₩213,212 | ₩198,310 | ₩207,753 | +0.79% | 55.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩215,345 | ₩221,730 | ₩206,157 | ₩207,713 | -3.54% | 36.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩225,486 | ₩232,461 | ₩211,630 | ₩216,311 | -4.07% | 41.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩236,324 | ₩240,107 | ₩211,442 | ₩221,931 | -6.09% | 92.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩228,410 | ₩246,371 | ₩222,568 | ₩231,737 | +1.46% | 83.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩205,043 | ₩236,318 | ₩197,183 | ₩227,833 | +11.11% | 75.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩208,518 | ₩213,883 | ₩196,660 | ₩203,984 | -2.17% | 84.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩220,120 | ₩223,004 | ₩205,231 | ₩207,364 | -5.80% | 88.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩231,844 | ₩244,118 | ₩218,497 | ₩220,134 | -5.05% | 65.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩253,179 | ₩253,179 | ₩224,802 | ₩232,461 | -8.18% | 123.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩242,723 | ₩257,921 | ₩242,723 | ₩255,265 | +5.17% | 107.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩236,901 | ₩242,864 | ₩229,376 | ₩242,723 | +2.46% | 50.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩254,849 | ₩254,849 | ₩225,352 | ₩235,090 | -7.75% | 64.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩223,876 | ₩268,276 | ₩222,012 | ₩251,992 | +12.56% | 147만 |
|---|
| 2026.01.26–2026.01.30 | ₩224,654 | ₩234,446 | ₩214,621 | ₩226,693 | +0.91% | 148.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩204,480 | ₩222,374 | ₩201,207 | ₩220,758 | +7.96% | 46.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩214,098 | ₩214,554 | ₩195,922 | ₩208,061 | -2.82% | 108.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩213,501 | ₩228,363 | ₩205,982 | ₩212,421 | -0.51% | 179.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩207,820 | ₩227,699 | ₩203,219 | ₩213,642 | +2.80% | 80.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩210,583 | ₩212,609 | ₩205,231 | ₩207,820 | -1.31% | 64.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩191,147 | ₩217,304 | ₩189,135 | ₩209,255 | +9.47% | 118.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩198,524 | ₩216,391 | ₩189,120 | ₩189,564 | -4.51% | 130.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩205,902 | ₩215,359 | ₩174,460 | ₩201,207 | -2.28% | 268.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩169,685 | ₩194,487 | ₩154,809 | ₩184,359 | +8.65% | 101.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩156,807 | ₩167,994 | ₩142,025 | ₩161,717 | +3.13% | 75.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,119 | ₩167,310 | ₩136,821 | ₩156,566 | +2.25% | 39.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,198 | ₩158,135 | ₩142,320 | ₩151,831 | +5.29% | 65.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩124,078 | ₩143,528 | ₩121,750 | ₩142,059 | +14.49% | 48.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,451 | ₩125,537 | ₩116,123 | ₩124,507 | +6.01% | 37.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩107,310 | ₩123,300 | ₩105,580 | ₩117,652 | +9.64% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,258 | ₩106,519 | ₩104,145 | ₩106,345 | +1.03% | 3.8만 |
|---|