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 | ₩214,557 | ₩214,557 | ₩201,429 | ₩207,168 | -3.44% | 75.5만 |
| 2026.09.28–2026.10.02 | ₩223,917 | ₩231,641 | ₩213,216 | ₩213,967 | -4.44% | 84만 |
| 2026.09.21–2026.09.25 | ₩231,990 | ₩239,287 | ₩222,013 | ₩224,386 | -3.28% | 82.1만 |
| 2026.09.14–2026.09.18 | ₩231,963 | ₩238,755 | ₩222,951 | ₩229,254 | -1.17% | 67.5만 |
| 2026.09.08–2026.09.11 | ₩258,420 | ₩266,292 | ₩229,589 | ₩233,049 | -9.82% | 117.4만 |
| 2026.08.31–2026.09.04 | ₩202,408 | ₩259,989 | ₩201,362 | ₩259,627 | +28.27% | 141.5만 |
| 2026.08.24–2026.08.28 | ₩217,755 | ₩219,766 | ₩202,689 | ₩203,453 | -6.57% | 74.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩229,120 |
| ₩214,530 |
| ₩215,978 |
| -0.65% |
| 68.2만 |
| 2026.08.10–2026.08.14 | ₩218,848 | ₩243,468 | ₩213,216 | ₩218,312 | -0.25% | 123.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩211,285 | ₩220,323 | ₩205,009 | ₩218,647 | +3.48% | 69.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩206,953 | ₩218,540 | ₩203,158 | ₩212,693 | +2.77% | 89.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩201,992 | ₩216,474 | ₩201,992 | ₩205,653 | +1.81% | 88.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩198,948 | ₩206,725 | ₩193,182 | ₩201,254 | +1.16% | 67.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩197,003 | ₩213,082 | ₩195,206 | ₩200,249 | +1.65% | 102.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩198,773 | ₩211,861 | ₩189,058 | ₩196,628 | -1.08% | 88.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩197,969 | ₩204,768 | ₩193,785 | ₩199,444 | +0.75% | 118.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,408 | ₩203,816 | ₩182,494 | ₩195,944 | +4.00% | 113.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩191,760 | ₩194,201 | ₩181,032 | ₩185,270 | -3.38% | 78.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩189,910 | ₩198,827 | ₩174,327 | ₩192,229 | +1.22% | 160.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩184,385 | ₩203,031 | ₩179,705 | ₩193,342 | +4.86% | 140만 |
|---|
| 2026.05.18–2026.05.22 | ₩193,128 | ₩199,276 | ₩182,105 | ₩184,117 | -4.67% | 80.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩206,632 | ₩212,740 | ₩189,534 | ₩191,760 | -7.20% | 73만 |
|---|
| 2026.05.04–2026.05.08 | ₩206,055 | ₩213,149 | ₩198,250 | ₩207,691 | +0.79% | 55.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩215,281 | ₩221,664 | ₩206,095 | ₩207,651 | -3.54% | 36.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩225,419 | ₩232,392 | ₩211,566 | ₩216,246 | -4.07% | 41.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩236,254 | ₩240,035 | ₩211,379 | ₩221,865 | -6.09% | 92.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩228,342 | ₩246,298 | ₩222,502 | ₩231,668 | +1.46% | 83.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩204,982 | ₩236,247 | ₩197,124 | ₩227,765 | +11.11% | 75.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩208,455 | ₩213,819 | ₩196,601 | ₩203,923 | -2.17% | 84.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩220,055 | ₩222,938 | ₩205,170 | ₩207,302 | -5.80% | 88.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩231,775 | ₩244,045 | ₩218,432 | ₩220,068 | -5.05% | 65.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩253,103 | ₩253,103 | ₩224,735 | ₩232,392 | -8.18% | 123.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩242,650 | ₩257,844 | ₩242,650 | ₩255,188 | +5.17% | 107.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩236,830 | ₩242,791 | ₩229,308 | ₩242,650 | +2.46% | 50.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩254,773 | ₩254,773 | ₩225,285 | ₩235,020 | -7.75% | 64.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩223,810 | ₩268,196 | ₩221,946 | ₩251,917 | +12.56% | 147만 |
|---|
| 2026.01.26–2026.01.30 | ₩224,587 | ₩234,376 | ₩214,557 | ₩226,626 | +0.91% | 148.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩204,419 | ₩222,308 | ₩201,147 | ₩220,692 | +7.96% | 46.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩214,034 | ₩214,490 | ₩195,864 | ₩207,999 | -2.82% | 108.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩213,437 | ₩228,295 | ₩205,921 | ₩212,358 | -0.51% | 179.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩207,758 | ₩227,631 | ₩203,158 | ₩213,578 | +2.80% | 80.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩210,520 | ₩212,545 | ₩205,170 | ₩207,758 | -1.31% | 64.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩191,090 | ₩217,239 | ₩189,078 | ₩209,193 | +9.47% | 118.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩198,465 | ₩216,327 | ₩189,063 | ₩189,507 | -4.51% | 130.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩205,840 | ₩215,294 | ₩174,408 | ₩201,147 | -2.28% | 268.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩169,634 | ₩194,429 | ₩154,763 | ₩184,304 | +8.65% | 101.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩156,761 | ₩167,944 | ₩141,983 | ₩161,669 | +3.13% | 75.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩153,073 | ₩167,260 | ₩136,780 | ₩156,519 | +2.25% | 39.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩144,155 | ₩158,088 | ₩142,278 | ₩151,786 | +5.29% | 65.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩124,041 | ₩143,485 | ₩121,714 | ₩142,016 | +14.49% | 48.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩117,416 | ₩125,500 | ₩116,089 | ₩124,470 | +6.01% | 37.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩107,278 | ₩123,263 | ₩105,549 | ₩117,617 | +9.64% | 38.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩105,227 | ₩106,487 | ₩104,114 | ₩106,313 | +1.03% | 3.8만 |
|---|