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 | ₩214,403 | ₩214,403 | ₩201,284 | ₩207,020 | -3.44% | 75.5만 |
| 2026.09.28–2026.10.02 | ₩223,757 | ₩231,475 | ₩213,063 | ₩213,814 | -4.44% | 84만 |
| 2026.09.21–2026.09.25 | ₩231,823 | ₩239,116 | ₩221,854 | ₩224,226 | -3.28% | 82.1만 |
| 2026.09.14–2026.09.18 | ₩231,797 | ₩238,584 | ₩222,792 | ₩229,090 | -1.17% | 67.5만 |
| 2026.09.08–2026.09.11 | ₩258,235 | ₩266,101 | ₩229,425 | ₩232,882 | -9.82% | 117.4만 |
| 2026.08.31–2026.09.04 | ₩202,263 | ₩259,803 | ₩201,217 | ₩259,441 | +28.27% | 141.5만 |
| 2026.08.24–2026.08.28 | ₩217,599 | ₩219,609 | ₩202,544 | ₩203,308 | -6.57% | 74.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩228,956 |
| ₩214,376 |
| ₩215,824 |
| -0.65% |
| 68.2만 |
| 2026.08.10–2026.08.14 | ₩218,691 | ₩243,294 | ₩213,063 | ₩218,155 | -0.25% | 123.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩211,134 | ₩220,165 | ₩204,862 | ₩218,490 | +3.48% | 69.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩206,805 | ₩218,383 | ₩203,013 | ₩212,541 | +2.77% | 89.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩201,847 | ₩216,319 | ₩201,847 | ₩205,505 | +1.81% | 88.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩198,805 | ₩206,577 | ₩193,043 | ₩201,110 | +1.16% | 67.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩196,862 | ₩212,929 | ₩195,067 | ₩200,105 | +1.65% | 102.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩198,631 | ₩211,710 | ₩188,923 | ₩196,487 | -1.08% | 88.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩197,827 | ₩204,621 | ₩193,646 | ₩199,301 | +0.75% | 118.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,273 | ₩203,670 | ₩182,363 | ₩195,804 | +4.00% | 113.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,623 | ₩194,062 | ₩180,903 | ₩185,137 | -3.38% | 78.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,774 | ₩198,685 | ₩174,203 | ₩192,092 | +1.22% | 160.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,253 | ₩202,886 | ₩179,576 | ₩193,204 | +4.86% | 140만 |
|---|
| 2026.05.18–2026.05.22 | ₩192,990 | ₩199,134 | ₩181,975 | ₩183,985 | -4.67% | 80.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩206,484 | ₩212,587 | ₩189,398 | ₩191,623 | -7.20% | 73만 |
|---|
| 2026.05.04–2026.05.08 | ₩205,907 | ₩212,996 | ₩198,109 | ₩207,542 | +0.79% | 55.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩215,127 | ₩221,505 | ₩205,948 | ₩207,502 | -3.54% | 36.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩225,257 | ₩232,225 | ₩211,415 | ₩216,092 | -4.07% | 41.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩236,085 | ₩239,864 | ₩211,227 | ₩221,706 | -6.09% | 92.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩228,179 | ₩246,121 | ₩222,343 | ₩231,502 | +1.46% | 83.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩204,835 | ₩236,078 | ₩196,983 | ₩227,602 | +11.11% | 75.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩208,306 | ₩213,666 | ₩196,460 | ₩203,777 | -2.17% | 84.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩219,897 | ₩222,778 | ₩205,023 | ₩207,154 | -5.80% | 88.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩231,609 | ₩243,870 | ₩218,276 | ₩219,911 | -5.05% | 65.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩252,922 | ₩252,922 | ₩224,574 | ₩232,225 | -8.18% | 123.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩242,477 | ₩257,659 | ₩242,477 | ₩255,006 | +5.17% | 107.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩236,661 | ₩242,617 | ₩229,143 | ₩242,477 | +2.46% | 50.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩254,590 | ₩254,590 | ₩225,123 | ₩234,852 | -7.75% | 64.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩223,649 | ₩268,004 | ₩221,787 | ₩251,736 | +12.56% | 147만 |
|---|
| 2026.01.26–2026.01.30 | ₩224,427 | ₩234,209 | ₩214,403 | ₩226,463 | +0.91% | 148.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩204,273 | ₩222,149 | ₩201,003 | ₩220,534 | +7.96% | 46.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩213,881 | ₩214,336 | ₩195,723 | ₩207,851 | -2.82% | 108.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩213,284 | ₩228,132 | ₩205,773 | ₩212,206 | -0.51% | 179.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩207,609 | ₩227,468 | ₩203,013 | ₩213,425 | +2.80% | 80.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩210,370 | ₩212,393 | ₩205,023 | ₩207,609 | -1.31% | 64.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩190,953 | ₩217,083 | ₩188,943 | ₩209,043 | +9.47% | 118.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩198,323 | ₩216,172 | ₩188,928 | ₩189,372 | -4.51% | 130.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩205,693 | ₩215,140 | ₩174,283 | ₩201,003 | -2.28% | 268.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩169,513 | ₩194,290 | ₩154,652 | ₩184,172 | +8.65% | 101.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩156,648 | ₩167,824 | ₩141,881 | ₩161,553 | +3.13% | 75.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩152,963 | ₩167,141 | ₩136,682 | ₩156,407 | +2.25% | 39.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,052 | ₩157,975 | ₩142,176 | ₩151,677 | +5.29% | 65.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩123,952 | ₩143,382 | ₩121,627 | ₩141,915 | +14.49% | 48.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,332 | ₩125,410 | ₩116,006 | ₩124,381 | +6.01% | 37.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩107,202 | ₩123,175 | ₩105,473 | ₩117,533 | +9.64% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,151 | ₩106,411 | ₩104,039 | ₩106,237 | +1.03% | 3.8만 |
|---|