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 | ₩204,689 | ₩209,058 | ₩203,938 | ₩207,048 | +1.15% | 17.9만 |
| 2026.10.08 | ₩208,790 | ₩208,870 | ₩201,311 | ₩204,407 | -2.10% | 15.4만 |
| 2026.10.07 | ₩207,852 | ₩210,076 | ₩207,195 | ₩209,178 | +0.64% | 9.8만 |
| 2026.10.06 | ₩212,073 | ₩212,073 | ₩204,568 | ₩208,549 | -1.66% | 19만 |
| 2026.10.05 | ₩214,432 | ₩214,432 | ₩209,607 | ₩213,333 | -0.51% | 13.3만 |
| 2026.10.02 | ₩219,123 | ₩220,597 | ₩213,092 | ₩213,842 | -2.41% | 18.5만 |
| 2026.10.01 | ₩226,467 | ₩228,316 | ₩218,426 | ₩218,426 | -3.55% | 19.9만 |
| 2026.09.30 | ₩224,175 | ₩231,506 | ₩224,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,593 |
| +1.52% |
| 14.2만 |
| 2026.09.29 | ₩223,438 | ₩227,189 | ₩220,342 | ₩223,358 | -0.04% | 18.7만 |
|---|
| 2026.09.28 | ₩223,787 | ₩230,347 | ₩221,870 | ₩222,379 | -0.63% | 12.7만 |
|---|
| 2026.09.25 | ₩230,220 | ₩230,514 | ₩223,894 | ₩224,256 | -2.59% | 12.4만 |
|---|
| 2026.09.24 | ₩226,494 | ₩229,844 | ₩221,884 | ₩227,083 | +0.26% | 21.9만 |
|---|
| 2026.09.23 | ₩235,205 | ₩235,205 | ₩223,277 | ₩226,052 | -3.89% | 15.4만 |
|---|
| 2026.09.22 | ₩232,779 | ₩239,148 | ₩232,739 | ₩235,004 | +0.96% | 20.5만 |
|---|
| 2026.09.21 | ₩231,855 | ₩234,526 | ₩229,348 | ₩232,391 | +0.23% | 12만 |
|---|
| 2026.09.18 | ₩226,387 | ₩230,803 | ₩226,387 | ₩229,121 | +1.21% | 9.4만 |
|---|
| 2026.09.17 | ₩230,916 | ₩233,094 | ₩226,333 | ₩228,303 | -1.13% | 13.6만 |
|---|
| 2026.09.16 | ₩225,824 | ₩231,855 | ₩222,822 | ₩226,775 | +0.42% | 10.7만 |
|---|
| 2026.09.15 | ₩231,855 | ₩231,868 | ₩225,690 | ₩227,083 | -2.06% | 15.2만 |
|---|
| 2026.09.14 | ₩231,828 | ₩238,616 | ₩230,273 | ₩231,855 | +0.01% | 18.6만 |
|---|
| 2026.09.11 | ₩241,223 | ₩241,223 | ₩229,456 | ₩232,913 | -3.44% | 15.5만 |
|---|
| 2026.09.10 | ₩241,598 | ₩242,878 | ₩231,855 | ₩234,629 | -2.88% | 21.1만 |
|---|
| 2026.09.09 | ₩256,099 | ₩256,380 | ₩243,648 | ₩245,471 | -4.15% | 23.7만 |
|---|
| 2026.09.08 | ₩258,270 | ₩266,137 | ₩251,301 | ₩258,458 | +0.07% | 57.2만 |
|---|
| 2026.09.04 | ₩231,546 | ₩259,838 | ₩231,546 | ₩259,476 | +12.06% | 73.9만 |
|---|
| 2026.09.03 | ₩216,107 | ₩230,220 | ₩214,244 | ₩229,295 | +6.10% | 20.3만 |
|---|
| 2026.09.02 | ₩211,738 | ₩219,391 | ₩210,858 | ₩215,317 | +1.69% | 21.3만 |
|---|
| 2026.09.01 | ₩207,048 | ₩210,666 | ₩206,190 | ₩210,009 | +1.43% | 11.4만 |
|---|
| 2026.08.31 | ₩202,290 | ₩212,274 | ₩201,244 | ₩208,683 | +3.16% | 14.6만 |
|---|
| 2026.08.28 | ₩210,076 | ₩212,067 | ₩202,571 | ₩203,335 | -3.21% | 17.1만 |
|---|
| 2026.08.27 | ₩209,996 | ₩211,953 | ₩206,418 | ₩210,425 | +0.20% | 10.7만 |
|---|
| 2026.08.26 | ₩214,861 | ₩217,695 | ₩208,160 | ₩209,996 | -2.26% | 27만 |
|---|
| 2026.08.25 | ₩215,893 | ₩219,639 | ₩214,727 | ₩216,684 | +0.37% | 6.2만 |
|---|
| 2026.08.24 | ₩217,628 | ₩217,628 | ₩211,443 | ₩212,918 | -2.16% | 13.5만 |
|---|
| 2026.08.21 | ₩219,123 | ₩220,878 | ₩215,022 | ₩215,853 | -1.49% | 11.1만 |
|---|
| 2026.08.20 | ₩222,138 | ₩227,090 | ₩214,405 | ₩217,032 | -2.30% | 16.7만 |
|---|
| 2026.08.19 | ₩219,672 | ₩228,987 | ₩219,042 | ₩225,891 | +2.83% | 12.6만 |
|---|
| 2026.08.18 | ₩216,858 | ₩221,593 | ₩214,633 | ₩217,876 | +0.47% | 9.6만 |
|---|
| 2026.08.17 | ₩217,260 | ₩222,580 | ₩215,772 | ₩218,734 | +0.68% | 18.1만 |
|---|
| 2026.08.14 | ₩223,157 | ₩223,813 | ₩213,092 | ₩218,185 | -2.23% | 22.9만 |
|---|
| 2026.08.13 | ₩239,815 | ₩239,815 | ₩218,721 | ₩222,848 | -7.07% | 49.2만 |
|---|
| 2026.08.12 | ₩242,000 | ₩243,327 | ₩231,258 | ₩239,815 | -0.90% | 15.6만 |
|---|
| 2026.08.11 | ₩225,824 | ₩239,346 | ₩223,827 | ₩237,993 | +5.39% | 23.8만 |
|---|
| 2026.08.10 | ₩218,721 | ₩224,484 | ₩218,721 | ₩224,162 | +2.49% | 12.1만 |
|---|
| 2026.08.07 | ₩216,670 | ₩220,195 | ₩216,670 | ₩218,520 | +0.85% | 12.6만 |
|---|
| 2026.08.06 | ₩212,422 | ₩217,380 | ₩210,753 | ₩215,330 | +1.37% | 13.3만 |
|---|
| 2026.08.05 | ₩211,403 | ₩214,218 | ₩208,616 | ₩212,422 | +0.48% | 14.2만 |
|---|
| 2026.08.04 | ₩210,599 | ₩212,321 | ₩207,121 | ₩210,773 | +0.08% | 10.6만 |
|---|
| 2026.08.03 | ₩211,162 | ₩211,162 | ₩204,890 | ₩207,450 | -1.76% | 19.2만 |
|---|
| 2026.07.31 | ₩213,936 | ₩215,772 | ₩207,972 | ₩212,569 | -0.64% | 15.9만 |
|---|
| 2026.07.30 | ₩205,372 | ₩218,412 | ₩205,372 | ₩214,325 | +4.36% | 24.2만 |
|---|
| 2026.07.29 | ₩205,332 | ₩211,524 | ₩203,040 | ₩204,300 | -0.50% | 24.1만 |
|---|
| 2026.07.28 | ₩212,328 | ₩213,628 | ₩206,042 | ₩209,004 | -1.57% | 12만 |
|---|
| 2026.07.27 | ₩206,833 | ₩213,447 | ₩206,230 | ₩212,328 | +2.66% | 13.7만 |
|---|
| 2026.07.24 | ₩210,559 | ₩210,559 | ₩203,670 | ₩205,533 | -2.39% | 17.2만 |
|---|
| 2026.07.23 | ₩208,937 | ₩213,628 | ₩206,049 | ₩209,446 | +0.24% | 15.4만 |
|---|
| 2026.07.22 | ₩216,348 | ₩216,348 | ₩209,071 | ₩210,599 | -2.66% | 15.2만 |
|---|
| 2026.07.21 | ₩204,608 | ₩216,054 | ₩202,846 | ₩215,879 | +5.51% | 17.5만 |
|---|
| 2026.07.20 | ₩201,874 | ₩210,331 | ₩201,874 | ₩204,836 | +1.47% | 23.6만 |
|---|
| 2026.07.17 | ₩202,075 | ₩204,729 | ₩197,965 | ₩201,137 | -0.46% | 15.5만 |
|---|
| 2026.07.16 | ₩202,370 | ₩202,638 | ₩196,500 | ₩201,928 | -0.22% | 11.6만 |
|---|
| 2026.07.15 | ₩197,157 | ₩201,519 | ₩193,418 | ₩200,320 | +1.60% | 10.3만 |
|---|
| 2026.07.14 | ₩197,050 | ₩198,778 | ₩193,069 | ₩196,581 | -0.24% | 10.8만 |
|---|
| 2026.07.13 | ₩198,832 | ₩206,605 | ₩194,637 | ₩197,050 | -0.90% | 19.5만 |
|---|
| 2026.07.10 | ₩204,381 | ₩206,726 | ₩195,093 | ₩200,132 | -2.08% | 15.4만 |
|---|
| 2026.07.09 | ₩204,019 | ₩208,910 | ₩201,569 | ₩205,372 | +0.66% | 12.4만 |
|---|
| 2026.07.08 | ₩208,401 | ₩208,401 | ₩197,130 | ₩204,112 | -2.06% | 31.2만 |
|---|
| 2026.07.07 | ₩207,731 | ₩212,958 | ₩206,726 | ₩211,336 | +1.74% | 22.3만 |
|---|
| 2026.07.06 | ₩196,889 | ₩207,718 | ₩196,889 | ₩206,418 | +4.84% | 21.4만 |
|---|
| 2026.07.02 | ₩192,319 | ₩198,307 | ₩192,319 | ₩196,514 | +2.18% | 10.9만 |
|---|
| 2026.07.01 | ₩206,230 | ₩211,738 | ₩188,948 | ₩190,724 | -7.52% | 35.4만 |
|---|
| 2026.06.30 | ₩207,262 | ₩209,815 | ₩201,713 | ₩206,371 | -0.43% | 22.5만 |
|---|
| 2026.06.29 | ₩198,658 | ₩208,897 | ₩197,358 | ₩207,262 | +4.33% | 19.5만 |
|---|
| 2026.06.26 | ₩201,258 | ₩204,327 | ₩196,607 | ₩199,328 | -0.96% | 25.6만 |
|---|
| 2026.06.25 | ₩202,370 | ₩204,649 | ₩198,839 | ₩200,802 | -0.77% | 27.1만 |
|---|
| 2026.06.24 | ₩194,986 | ₩204,649 | ₩193,672 | ₩202,062 | +3.63% | 27.5만 |
|---|
| 2026.06.23 | ₩195,589 | ₩199,221 | ₩193,847 | ₩194,450 | -0.58% | 21.5만 |
|---|
| 2026.06.22 | ₩197,854 | ₩201,030 | ₩194,048 | ₩197,103 | -0.38% | 17.2만 |
|---|
| 2026.06.18 | ₩199,690 | ₩203,697 | ₩192,855 | ₩195,830 | -1.93% | 25.5만 |
|---|
| 2026.06.17 | ₩182,468 | ₩200,011 | ₩182,468 | ₩198,805 | +8.95% | 33.3만 |
|---|
| 2026.06.16 | ₩194,034 | ₩195,669 | ₩182,388 | ₩185,202 | -4.55% | 30만 |
|---|
| 2026.06.15 | ₩188,298 | ₩194,088 | ₩186,556 | ₩193,310 | +2.66% | 24.3만 |
|---|
| 2026.06.12 | ₩184,063 | ₩186,288 | ₩181,409 | ₩185,162 | +0.60% | 15.5만 |
|---|
| 2026.06.11 | ₩183,205 | ₩187,420 | ₩180,927 | ₩183,406 | +0.11% | 18.1만 |
|---|
| 2026.06.10 | ₩188,754 | ₩192,989 | ₩183,098 | ₩183,098 | -3.00% | 9.7만 |
|---|
| 2026.06.09 | ₩189,544 | ₩194,088 | ₩183,540 | ₩189,531 | -0.01% | 20.3만 |
|---|
| 2026.06.08 | ₩191,649 | ₩193,109 | ₩184,546 | ₩187,132 | -2.36% | 15.3만 |
|---|
| 2026.06.05 | ₩190,308 | ₩196,245 | ₩185,631 | ₩192,118 | +0.95% | 33.4만 |
|---|
| 2026.06.04 | ₩184,720 | ₩196,380 | ₩183,607 | ₩193,605 | +4.81% | 31.3만 |
|---|
| 2026.06.03 | ₩179,037 | ₩184,706 | ₩178,113 | ₩183,916 | +2.72% | 16.6만 |
|---|
| 2026.06.02 | ₩195,669 | ₩195,669 | ₩174,226 | ₩180,833 | -7.58% | 39.7만 |
|---|
| 2026.06.01 | ₩189,799 | ₩198,711 | ₩180,176 | ₩197,009 | +3.80% | 39.9만 |
|---|
| 2026.05.29 | ₩196,085 | ₩202,913 | ₩187,025 | ₩193,230 | -1.46% | 56.5만 |
|---|
| 2026.05.28 | ₩188,097 | ₩199,931 | ₩184,747 | ₩198,350 | +5.45% | 37.6만 |
|---|
| 2026.05.27 | ₩189,679 | ₩192,151 | ₩187,387 | ₩190,429 | +0.40% | 14.9만 |
|---|
| 2026.05.26 | ₩184,278 | ₩191,347 | ₩179,600 | ₩190,322 | +3.28% | 30.9만 |
|---|
| 2026.05.22 | ₩190,040 | ₩194,999 | ₩183,607 | ₩184,009 | -3.17% | 10.8만 |
|---|
| 2026.05.21 | ₩194,034 | ₩198,537 | ₩186,288 | ₩193,324 | -0.37% | 13.4만 |
|---|
| 2026.05.20 | ₩190,335 | ₩199,160 | ₩181,999 | ₩192,131 | +0.94% | 25.3만 |
|---|
| 2026.05.19 | ₩192,091 | ₩192,091 | ₩184,231 | ₩187,226 | -2.53% | 19만 |
|---|
| 2026.05.18 | ₩193,016 | ₩196,312 | ₩190,067 | ₩191,515 | -0.78% | 12.1만 |
|---|
| 2026.05.15 | ₩200,722 | ₩200,963 | ₩189,424 | ₩191,649 | -4.52% | 25.6만 |
|---|
| 2026.05.14 | ₩206,471 | ₩206,471 | ₩199,985 | ₩200,963 | -2.67% | 16.5만 |
|---|
| 2026.05.13 | ₩201,030 | ₩212,422 | ₩201,030 | ₩205,748 | +2.35% | 15.5만 |
|---|
| 2026.05.12 | ₩202,665 | ₩210,411 | ₩201,673 | ₩208,455 | +2.86% | 8.7만 |
|---|
| 2026.05.11 | ₩206,511 | ₩212,616 | ₩203,670 | ₩203,670 | -1.38% | 6.7만 |
|---|
| 2026.05.08 | ₩209,741 | ₩210,398 | ₩204,421 | ₩207,570 | -1.04% | 6만 |
|---|
| 2026.05.07 | ₩209,071 | ₩209,822 | ₩198,135 | ₩209,071 | 0.00% | 13.7만 |
|---|
| 2026.05.06 | ₩206,900 | ₩209,956 | ₩203,563 | ₩209,353 | +1.19% | 17.4만 |
|---|
| 2026.05.05 | ₩210,545 | ₩213,025 | ₩205,694 | ₩206,900 | -1.73% | 8.8만 |
|---|
| 2026.05.04 | ₩205,935 | ₩212,422 | ₩205,935 | ₩207,074 | +0.55% | 9.7만 |
|---|
| 2026.05.01 | ₩212,422 | ₩214,754 | ₩206,069 | ₩207,530 | -2.30% | 7.8만 |
|---|
| 2026.04.30 | ₩210,559 | ₩214,043 | ₩208,589 | ₩213,306 | +1.30% | 5.9만 |
|---|
| 2026.04.29 | ₩210,157 | ₩212,422 | ₩206,686 | ₩207,061 | -1.47% | 3.9만 |
|---|
| 2026.04.28 | ₩216,188 | ₩217,917 | ₩205,975 | ₩212,730 | -1.60% | 11.8만 |
|---|
| 2026.04.27 | ₩215,156 | ₩221,535 | ₩215,129 | ₩218,533 | +1.57% | 7만 |
|---|
| 2026.04.24 | ₩217,823 | ₩217,823 | ₩211,443 | ₩216,121 | -0.78% | 9.1만 |
|---|
| 2026.04.23 | ₩227,231 | ₩227,834 | ₩219,793 | ₩220,396 | -3.01% | 6.6만 |
|---|
| 2026.04.22 | ₩226,360 | ₩232,257 | ₩222,473 | ₩224,376 | -0.88% | 8.8만 |
|---|
| 2026.04.21 | ₩221,254 | ₩226,722 | ₩218,841 | ₩221,441 | +0.08% | 9만 |
|---|
| 2026.04.20 | ₩225,288 | ₩225,743 | ₩217,260 | ₩221,709 | -1.59% | 7.9만 |
|---|
| 2026.04.17 | ₩217,112 | ₩222,078 | ₩211,886 | ₩221,736 | +2.13% | 17.2만 |
|---|
| 2026.04.16 | ₩224,443 | ₩224,564 | ₩211,256 | ₩211,819 | -5.62% | 35.5만 |
|---|
| 2026.04.15 | ₩229,228 | ₩229,442 | ₩223,813 | ₩226,172 | -1.33% | 10.3만 |
|---|
| 2026.04.14 | ₩230,983 | ₩236,465 | ₩229,235 | ₩230,421 | -0.24% | 11.6만 |
|---|
| 2026.04.13 | ₩236,116 | ₩239,896 | ₩227,445 | ₩232,096 | -1.70% | 17.9만 |
|---|
| 2026.04.10 | ₩242,657 | ₩242,657 | ₩226,239 | ₩231,533 | -4.58% | 19.9만 |
|---|
| 2026.04.09 | ₩236,894 | ₩246,155 | ₩236,894 | ₩242,804 | +2.49% | 16.3만 |
|---|
| 2026.04.08 | ₩233,865 | ₩241,685 | ₩230,555 | ₩239,534 | +2.42% | 16.4만 |
|---|
| 2026.04.07 | ₩228,343 | ₩228,665 | ₩222,373 | ₩227,553 | -0.35% | 9.8만 |
|---|
| 2026.04.06 | ₩228,209 | ₩238,556 | ₩225,448 | ₩229,402 | +0.52% | 20.8만 |
|---|
| 2026.04.02 | ₩217,287 | ₩236,110 | ₩217,112 | ₩227,633 | +4.76% | 21.4만 |
|---|
| 2026.04.01 | ₩217,086 | ₩224,926 | ₩217,086 | ₩224,148 | +3.25% | 16.1만 |
|---|
| 2026.03.31 | ₩201,164 | ₩217,608 | ₩198,350 | ₩213,681 | +6.22% | 22.4만 |
|---|
| 2026.03.30 | ₩204,863 | ₩207,557 | ₩197,009 | ₩199,931 | -2.41% | 15.6만 |
|---|
| 2026.03.27 | ₩197,961 | ₩206,753 | ₩197,961 | ₩203,804 | +2.95% | 11만 |
|---|
| 2026.03.26 | ₩207,275 | ₩208,991 | ₩199,435 | ₩199,931 | -3.54% | 28.1만 |
|---|
| 2026.03.25 | ₩205,051 | ₩213,695 | ₩205,051 | ₩207,785 | +1.33% | 12.7만 |
|---|
| 2026.03.24 | ₩201,834 | ₩205,694 | ₩196,487 | ₩202,142 | +0.15% | 17.6만 |
|---|
| 2026.03.23 | ₩208,334 | ₩212,663 | ₩201,218 | ₩202,558 | -2.77% | 15.4만 |
|---|
| 2026.03.20 | ₩214,419 | ₩214,419 | ₩205,051 | ₩207,182 | -3.38% | 14만 |
|---|
| 2026.03.19 | ₩216,777 | ₩217,112 | ₩209,875 | ₩213,413 | -1.55% | 14만 |
|---|
| 2026.03.18 | ₩216,442 | ₩218,319 | ₩211,765 | ₩216,228 | -0.10% | 17.8만 |
|---|
| 2026.03.17 | ₩221,951 | ₩222,473 | ₩209,755 | ₩216,322 | -2.54% | 19.4만 |
|---|
| 2026.03.16 | ₩219,927 | ₩222,808 | ₩208,449 | ₩221,636 | +0.78% | 23만 |
|---|
| 2026.03.13 | ₩227,834 | ₩231,466 | ₩218,305 | ₩219,940 | -3.46% | 11만 |
|---|
| 2026.03.12 | ₩229,201 | ₩233,644 | ₩224,484 | ₩227,231 | -0.86% | 19.1만 |
|---|
| 2026.03.11 | ₩234,535 | ₩238,448 | ₩231,305 | ₩232,860 | -0.71% | 5.9만 |
|---|
| 2026.03.10 | ₩239,896 | ₩243,903 | ₩228,102 | ₩233,195 | -2.79% | 18만 |
|---|
| 2026.03.09 | ₩231,640 | ₩240,861 | ₩227,834 | ₩240,057 | +3.63% | 11.7만 |
|---|
| 2026.03.06 | ₩229,925 | ₩238,455 | ₩225,435 | ₩232,257 | +1.01% | 13.6만 |
|---|
| 2026.03.05 | ₩238,274 | ₩239,802 | ₩231,278 | ₩231,278 | -2.94% | 13만 |
|---|
| 2026.03.04 | ₩227,914 | ₩240,043 | ₩225,020 | ₩238,274 | +4.55% | 24.6만 |
|---|
| 2026.03.03 | ₩238,020 | ₩242,241 | ₩224,604 | ₩224,993 | -5.47% | 30.1만 |
|---|
| 2026.03.02 | ₩252,956 | ₩252,956 | ₩232,283 | ₩237,993 | -5.92% | 42.4만 |
|---|
| 2026.02.27 | ₩249,693 | ₩257,694 | ₩249,693 | ₩255,040 | +2.14% | 35.3만 |
|---|
| 2026.02.26 | ₩251,623 | ₩254,370 | ₩246,476 | ₩252,695 | +0.43% | 21.7만 |
|---|
| 2026.02.25 | ₩250,644 | ₩255,120 | ₩246,463 | ₩252,011 | +0.55% | 22.7만 |
|---|
| 2026.02.24 | ₩251,958 | ₩255,710 | ₩247,736 | ₩249,478 | -0.98% | 11.6만 |
|---|
| 2026.02.23 | ₩242,509 | ₩256,648 | ₩242,509 | ₩253,646 | +4.59% | 15.9만 |
|---|
| 2026.02.20 | ₩241,866 | ₩242,650 | ₩236,518 | ₩242,509 | +0.27% | 10만 |
|---|
| 2026.02.19 | ₩236,492 | ₩241,832 | ₩231,587 | ₩240,928 | +1.88% | 16.8만 |
|---|
| 2026.02.18 | ₩234,401 | ₩241,611 | ₩229,174 | ₩233,074 | -0.57% | 15.3만 |
|---|
| 2026.02.17 | ₩236,693 | ₩240,941 | ₩230,220 | ₩235,661 | -0.44% | 8만 |
|---|
| 2026.02.13 | ₩237,510 | ₩237,510 | ₩229,643 | ₩234,883 | -1.11% | 11.8만 |
|---|
| 2026.02.12 | ₩235,661 | ₩241,223 | ₩232,109 | ₩234,012 | -0.70% | 9.7만 |
|---|
| 2026.02.11 | ₩237,430 | ₩238,556 | ₩225,154 | ₩234,615 | -1.19% | 14.9만 |
|---|
| 2026.02.10 | ₩243,032 | ₩245,102 | ₩236,090 | ₩237,095 | -2.44% | 11만 |
|---|
| 2026.02.09 | ₩254,625 | ₩254,625 | ₩237,483 | ₩245,270 | -3.67% | 16.7만 |
|---|
| 2026.02.06 | ₩241,089 | ₩258,571 | ₩241,089 | ₩251,770 | +4.43% | 36.5만 |
|---|
| 2026.02.05 | ₩243,273 | ₩254,491 | ₩234,776 | ₩238,998 | -1.76% | 32.8만 |
|---|
| 2026.02.04 | ₩249,961 | ₩255,817 | ₩238,556 | ₩244,975 | -1.99% | 21.5만 |
|---|
| 2026.02.03 | ₩233,181 | ₩268,040 | ₩233,181 | ₩250,979 | +7.63% | 44.6만 |
|---|
| 2026.02.02 | ₩223,679 | ₩233,530 | ₩221,816 | ₩232,270 | +3.84% | 11.8만 |
|---|
| 2026.01.30 | ₩223,318 | ₩226,876 | ₩214,432 | ₩226,494 | +1.42% | 19.3만 |
|---|
| 2026.01.29 | ₩222,473 | ₩226,614 | ₩215,692 | ₩226,521 | +1.82% | 35.6만 |
|---|
| 2026.01.28 | ₩223,934 | ₩230,016 | ₩220,463 | ₩221,991 | -0.87% | 30.9만 |
|---|
| 2026.01.27 | ₩218,319 | ₩229,174 | ₩218,211 | ₩224,269 | +2.73% | 20만 |
|---|
| 2026.01.26 | ₩224,457 | ₩234,240 | ₩215,115 | ₩217,742 | -2.99% | 42.7만 |
|---|
| 2026.01.23 | ₩213,815 | ₩222,178 | ₩209,761 | ₩220,563 | +3.16% | 11.2만 |
|---|
| 2026.01.22 | ₩213,360 | ₩217,729 | ₩211,257 | ₩214,231 | +0.41% | 11.7만 |
|---|
| 2026.01.21 | ₩214,526 | ₩218,686 | ₩207,731 | ₩213,346 | -0.55% | 10.1만 |
|---|
| 2026.01.20 | ₩204,300 | ₩215,772 | ₩201,030 | ₩214,445 | +4.97% | 13.5만 |
|---|
| 2026.01.16 | ₩202,370 | ₩211,055 | ₩198,484 | ₩207,878 | +2.72% | 16만 |
|---|
| 2026.01.15 | ₩206,257 | ₩208,401 | ₩199,100 | ₩200,507 | -2.79% | 13.8만 |
|---|
| 2026.01.14 | ₩210,411 | ₩211,082 | ₩200,360 | ₩205,962 | -2.11% | 25.8만 |
|---|
| 2026.01.13 | ₩207,061 | ₩211,752 | ₩205,037 | ₩210,344 | +1.59% | 19.9만 |
|---|
| 2026.01.12 | ₩213,909 | ₩214,365 | ₩195,750 | ₩207,450 | -3.02% | 32.7만 |
|---|
| 2026.01.09 | ₩219,860 | ₩222,473 | ₩208,388 | ₩212,234 | -3.47% | 35.1만 |
|---|
| 2026.01.08 | ₩221,120 | ₩228,162 | ₩219,310 | ₩219,800 | -0.60% | 47.8만 |
|---|
| 2026.01.07 | ₩217,662 | ₩221,468 | ₩211,752 | ₩220,061 | +1.10% | 54만 |
|---|
| 2026.01.06 | ₩217,380 | ₩217,769 | ₩210,880 | ₩214,673 | -1.25% | 22.9만 |
|---|
| 2026.01.05 | ₩213,313 | ₩215,102 | ₩205,801 | ₩213,655 | +0.16% | 19.9만 |
|---|
| 2026.01.02 | ₩214,445 | ₩217,260 | ₩209,580 | ₩213,454 | -0.46% | 24.2만 |
|---|
| 2025.12.31 | ₩214,164 | ₩216,844 | ₩212,033 | ₩214,378 | +0.10% | 6.1만 |
|---|
| 2025.12.30 | ₩220,262 | ₩221,522 | ₩210,023 | ₩215,531 | -2.15% | 19.3만 |
|---|
| 2025.12.29 | ₩207,637 | ₩227,499 | ₩203,040 | ₩221,522 | +6.69% | 30.9만 |
|---|
| 2025.12.26 | ₩207,074 | ₩208,374 | ₩205,882 | ₩207,637 | +0.27% | 7.2만 |
|---|
| 2025.12.24 | ₩206,391 | ₩210,411 | ₩206,391 | ₩207,731 | +0.65% | 11.3만 |
|---|
| 2025.12.23 | ₩206,806 | ₩209,627 | ₩205,051 | ₩207,061 | +0.12% | 12.5만 |
|---|
| 2025.12.22 | ₩210,398 | ₩212,422 | ₩206,062 | ₩208,388 | -0.96% | 33.9만 |
|---|
| 2025.12.19 | ₩206,726 | ₩210,746 | ₩205,761 | ₩209,071 | +1.13% | 36.9만 |
|---|
| 2025.12.18 | ₩207,463 | ₩217,112 | ₩205,051 | ₩207,114 | -0.17% | 26.1만 |
|---|
| 2025.12.17 | ₩200,360 | ₩211,082 | ₩200,306 | ₩206,672 | +3.15% | 28.7만 |
|---|
| 2025.12.16 | ₩189,156 | ₩200,052 | ₩188,968 | ₩199,864 | +5.66% | 14.4만 |
|---|
| 2025.12.15 | ₩190,979 | ₩197,117 | ₩189,725 | ₩191,019 | +0.02% | 12.5만 |
|---|
| 2025.12.12 | ₩201,365 | ₩202,585 | ₩188,953 | ₩189,397 | -5.94% | 17만 |
|---|
| 2025.12.11 | ₩199,743 | ₩216,201 | ₩194,168 | ₩201,352 | +0.81% | 55.5만 |
|---|
| 2025.12.10 | ₩198,792 | ₩199,221 | ₩194,342 | ₩196,996 | -0.90% | 20.8만 |
|---|
| 2025.12.09 | ₩200,092 | ₩203,174 | ₩197,023 | ₩199,864 | -0.11% | 24.7만 |
|---|
| 2025.12.08 | ₩198,350 | ₩206,391 | ₩196,487 | ₩200,909 | +1.29% | 12.6만 |
|---|
| 2025.12.05 | ₩202,370 | ₩203,429 | ₩187,722 | ₩201,030 | -0.66% | 31.5만 |
|---|
| 2025.12.04 | ₩203,710 | ₩204,381 | ₩192,596 | ₩202,732 | -0.48% | 38.8만 |
|---|
| 2025.12.03 | ₩206,337 | ₩208,401 | ₩202,370 | ₩203,429 | -1.41% | 19만 |
|---|
| 2025.12.02 | ₩215,008 | ₩215,169 | ₩195,254 | ₩202,156 | -5.98% | 103.9만 |
|---|
| 2025.12.01 | ₩205,721 | ₩207,718 | ₩174,306 | ₩206,418 | +0.34% | 75.3만 |
|---|
| 2025.11.28 | ₩174,226 | ₩185,088 | ₩172,886 | ₩184,197 | +5.72% | 7.5만 |
|---|
| 2025.11.26 | ₩174,226 | ₩178,247 | ₩164,510 | ₩173,717 | -0.29% | 11.8만 |
|---|
| 2025.11.25 | ₩188,633 | ₩188,968 | ₩154,672 | ₩171,278 | -9.20% | 53.8만 |
|---|
| 2025.11.24 | ₩169,535 | ₩194,316 | ₩168,865 | ₩182,267 | +7.51% | 28.6만 |
|---|
| 2025.11.21 | ₩147,529 | ₩163,357 | ₩144,742 | ₩161,575 | +9.52% | 36.4만 |
|---|
| 2025.11.20 | ₩159,779 | ₩161,199 | ₩141,900 | ₩146,323 | -8.42% | 14.7만 |
|---|
| 2025.11.19 | ₩165,515 | ₩166,185 | ₩159,484 | ₩161,313 | -2.54% | 5.9만 |
|---|
| 2025.11.18 | ₩155,463 | ₩167,847 | ₩155,463 | ₩165,099 | +6.20% | 13.6만 |
|---|
| 2025.11.17 | ₩156,669 | ₩162,129 | ₩155,852 | ₩156,683 | +0.01% | 5.3만 |
|---|
| 2025.11.14 | ₩146,993 | ₩157,916 | ₩145,747 | ₩156,428 | +6.42% | 5.9만 |
|---|
| 2025.11.13 | ₩147,422 | ₩152,769 | ₩146,119 | ₩150,652 | +2.19% | 4.5만 |
|---|
| 2025.11.12 | ₩147,033 | ₩152,079 | ₩146,082 | ₩148,514 | +1.01% | 4.3만 |
|---|
| 2025.11.11 | ₩154,123 | ₩155,463 | ₩136,700 | ₩141,740 | -8.03% | 7.6만 |
|---|
| 2025.11.10 | ₩152,984 | ₩167,163 | ₩150,102 | ₩157,259 | +2.79% | 17.5만 |
|---|
| 2025.11.07 | ₩147,971 | ₩157,996 | ₩142,195 | ₩151,697 | +2.52% | 20.9만 |
|---|
| 2025.11.06 | ₩151,871 | ₩152,527 | ₩148,762 | ₩149,741 | -1.40% | 5.4만 |
|---|
| 2025.11.05 | ₩149,070 | ₩153,667 | ₩148,762 | ₩150,665 | +1.07% | 8.4만 |
|---|
| 2025.11.04 | ₩149,017 | ₩155,785 | ₩146,082 | ₩148,869 | -0.10% | 14.6만 |
|---|
| 2025.11.03 | ₩144,072 | ₩154,672 | ₩143,401 | ₩150,638 | +4.56% | 16.1만 |
|---|
| 2025.10.31 | ₩132,479 | ₩143,401 | ₩131,319 | ₩141,934 | +7.14% | 13.6만 |
|---|
| 2025.10.30 | ₩130,670 | ₩132,680 | ₩127,708 | ₩131,474 | +0.62% | 7.9만 |
|---|
| 2025.10.29 | ₩123,848 | ₩131,634 | ₩122,496 | ₩131,340 | +6.05% | 15.9만 |
|---|
| 2025.10.28 | ₩125,309 | ₩125,845 | ₩121,643 | ₩124,665 | -0.51% | 6.3만 |
|---|
| 2025.10.27 | ₩123,969 | ₩125,979 | ₩123,486 | ₩125,738 | +1.43% | 4.6만 |
|---|
| 2025.10.24 | ₩124,625 | ₩125,427 | ₩122,662 | ₩124,397 | -0.18% | 8.4만 |
|---|
| 2025.10.23 | ₩120,109 | ₩123,942 | ₩119,486 | ₩123,593 | +2.90% | 13.2만 |
|---|
| 2025.10.22 | ₩122,762 | ₩122,896 | ₩117,938 | ₩119,760 | -2.45% | 5.5만 |
|---|
| 2025.10.21 | ₩120,015 | ₩123,446 | ₩118,098 | ₩123,298 | +2.74% | 5만 |
|---|
| 2025.10.20 | ₩117,348 | ₩121,972 | ₩116,021 | ₩121,114 | +3.21% | 5.5만 |
|---|
| 2025.10.17 | ₩123,191 | ₩123,191 | ₩115,927 | ₩117,549 | -4.58% | 10.2만 |
|---|
| 2025.10.16 | ₩108,570 | ₩120,618 | ₩108,570 | ₩119,372 | +9.95% | 14.4만 |
|---|
| 2025.10.15 | ₩107,216 | ₩109,233 | ₩105,943 | ₩108,905 | +1.58% | 7.4만 |
|---|
| 2025.10.14 | ₩106,814 | ₩107,270 | ₩105,487 | ₩106,224 | -0.55% | 3.3만 |
|---|
| 2025.10.13 | ₩107,216 | ₩107,464 | ₩105,621 | ₩106,908 | -0.29% | 3만 |
|---|
| 2025.10.10 | ₩105,165 | ₩106,425 | ₩104,053 | ₩106,251 | +1.03% | 3.8만 |
|---|