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 | ₩204,822 | ₩209,194 | ₩204,071 | ₩207,182 | +1.15% | 17.9만 |
| 2026.10.08 | ₩208,925 | ₩209,006 | ₩201,442 | ₩204,540 | -2.10% | 15.4만 |
| 2026.10.07 | ₩207,987 | ₩210,213 | ₩207,329 | ₩209,314 | +0.64% | 9.8만 |
| 2026.10.06 | ₩212,211 | ₩212,211 | ₩204,701 | ₩208,684 | -1.66% | 19만 |
| 2026.10.05 | ₩214,571 | ₩214,571 | ₩209,743 | ₩213,472 | -0.51% | 13.3만 |
| 2026.10.02 | ₩219,265 | ₩220,740 | ₩213,230 | ₩213,981 | -2.41% | 18.5만 |
| 2026.10.01 | ₩226,614 | ₩228,465 | ₩218,568 | ₩218,568 | -3.55% | 19.9만 |
| 2026.09.30 | ₩224,321 | ₩231,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,741 |
| +1.52% |
| 14.2만 |
| 2026.09.29 | ₩223,583 | ₩227,337 | ₩220,485 | ₩223,503 | -0.04% | 18.7만 |
|---|
| 2026.09.28 | ₩223,932 | ₩230,496 | ₩222,014 | ₩222,524 | -0.63% | 12.7만 |
|---|
| 2026.09.25 | ₩230,369 | ₩230,664 | ₩224,039 | ₩224,401 | -2.59% | 12.4만 |
|---|
| 2026.09.24 | ₩226,641 | ₩229,994 | ₩222,028 | ₩227,231 | +0.26% | 21.9만 |
|---|
| 2026.09.23 | ₩235,358 | ₩235,358 | ₩223,422 | ₩226,198 | -3.89% | 15.4만 |
|---|
| 2026.09.22 | ₩232,930 | ₩239,303 | ₩232,890 | ₩235,157 | +0.96% | 20.5만 |
|---|
| 2026.09.21 | ₩232,005 | ₩234,678 | ₩229,497 | ₩232,542 | +0.23% | 12만 |
|---|
| 2026.09.18 | ₩226,534 | ₩230,952 | ₩226,534 | ₩229,269 | +1.21% | 9.4만 |
|---|
| 2026.09.17 | ₩231,066 | ₩233,246 | ₩226,480 | ₩228,451 | -1.13% | 13.6만 |
|---|
| 2026.09.16 | ₩225,970 | ₩232,005 | ₩222,966 | ₩226,922 | +0.42% | 10.7만 |
|---|
| 2026.09.15 | ₩232,005 | ₩232,019 | ₩225,836 | ₩227,231 | -2.06% | 15.2만 |
|---|
| 2026.09.14 | ₩231,978 | ₩238,771 | ₩230,423 | ₩232,005 | +0.01% | 18.6만 |
|---|
| 2026.09.11 | ₩241,379 | ₩241,379 | ₩229,605 | ₩233,065 | -3.44% | 15.5만 |
|---|
| 2026.09.10 | ₩241,755 | ₩243,035 | ₩232,005 | ₩234,781 | -2.88% | 21.1만 |
|---|
| 2026.09.09 | ₩256,265 | ₩256,547 | ₩243,807 | ₩245,630 | -4.15% | 23.7만 |
|---|
| 2026.09.08 | ₩258,438 | ₩266,310 | ₩251,464 | ₩258,625 | +0.07% | 57.2만 |
|---|
| 2026.09.04 | ₩231,697 | ₩260,007 | ₩231,697 | ₩259,645 | +12.06% | 73.9만 |
|---|
| 2026.09.03 | ₩216,248 | ₩230,369 | ₩214,383 | ₩229,444 | +6.10% | 20.3만 |
|---|
| 2026.09.02 | ₩211,876 | ₩219,533 | ₩210,995 | ₩215,456 | +1.69% | 21.3만 |
|---|
| 2026.09.01 | ₩207,182 | ₩210,803 | ₩206,324 | ₩210,146 | +1.43% | 11.4만 |
|---|
| 2026.08.31 | ₩202,421 | ₩212,412 | ₩201,375 | ₩208,818 | +3.16% | 14.6만 |
|---|
| 2026.08.28 | ₩210,213 | ₩212,204 | ₩202,703 | ₩203,467 | -3.21% | 17.1만 |
|---|
| 2026.08.27 | ₩210,132 | ₩212,090 | ₩206,552 | ₩210,561 | +0.20% | 10.7만 |
|---|
| 2026.08.26 | ₩215,000 | ₩217,837 | ₩208,295 | ₩210,132 | -2.26% | 27만 |
|---|
| 2026.08.25 | ₩216,033 | ₩219,781 | ₩214,866 | ₩216,824 | +0.37% | 6.2만 |
|---|
| 2026.08.24 | ₩217,770 | ₩217,770 | ₩211,581 | ₩213,056 | -2.16% | 13.5만 |
|---|
| 2026.08.21 | ₩219,265 | ₩221,022 | ₩215,161 | ₩215,993 | -1.49% | 11.1만 |
|---|
| 2026.08.20 | ₩222,282 | ₩227,238 | ₩214,544 | ₩217,173 | -2.30% | 16.7만 |
|---|
| 2026.08.19 | ₩219,815 | ₩229,135 | ₩219,184 | ₩226,037 | +2.83% | 12.6만 |
|---|
| 2026.08.18 | ₩216,999 | ₩221,737 | ₩214,772 | ₩218,018 | +0.47% | 9.6만 |
|---|
| 2026.08.17 | ₩217,401 | ₩222,725 | ₩215,912 | ₩218,876 | +0.68% | 18.1만 |
|---|
| 2026.08.14 | ₩223,302 | ₩223,959 | ₩213,230 | ₩218,326 | -2.23% | 22.9만 |
|---|
| 2026.08.13 | ₩239,971 | ₩239,971 | ₩218,863 | ₩222,993 | -7.07% | 49.2만 |
|---|
| 2026.08.12 | ₩242,157 | ₩243,485 | ₩231,408 | ₩239,971 | -0.90% | 15.6만 |
|---|
| 2026.08.11 | ₩225,970 | ₩239,502 | ₩223,972 | ₩238,147 | +5.39% | 23.8만 |
|---|
| 2026.08.10 | ₩218,863 | ₩224,629 | ₩218,863 | ₩224,307 | +2.49% | 12.1만 |
|---|
| 2026.08.07 | ₩216,811 | ₩220,338 | ₩216,811 | ₩218,661 | +0.85% | 12.6만 |
|---|
| 2026.08.06 | ₩212,560 | ₩217,522 | ₩210,890 | ₩215,470 | +1.37% | 13.3만 |
|---|
| 2026.08.05 | ₩211,540 | ₩214,357 | ₩208,751 | ₩212,560 | +0.48% | 14.2만 |
|---|
| 2026.08.04 | ₩210,736 | ₩212,459 | ₩207,256 | ₩210,910 | +0.08% | 10.6만 |
|---|
| 2026.08.03 | ₩211,299 | ₩211,299 | ₩205,023 | ₩207,584 | -1.76% | 19.2만 |
|---|
| 2026.07.31 | ₩214,075 | ₩215,912 | ₩208,107 | ₩212,707 | -0.64% | 15.9만 |
|---|
| 2026.07.30 | ₩205,506 | ₩218,554 | ₩205,506 | ₩214,464 | +4.36% | 24.2만 |
|---|
| 2026.07.29 | ₩205,465 | ₩211,661 | ₩203,172 | ₩204,433 | -0.50% | 24.1만 |
|---|
| 2026.07.28 | ₩212,466 | ₩213,767 | ₩206,176 | ₩209,140 | -1.57% | 12만 |
|---|
| 2026.07.27 | ₩206,967 | ₩213,586 | ₩206,364 | ₩212,466 | +2.66% | 13.7만 |
|---|
| 2026.07.24 | ₩210,696 | ₩210,696 | ₩203,802 | ₩205,666 | -2.39% | 17.2만 |
|---|
| 2026.07.23 | ₩209,073 | ₩213,767 | ₩206,183 | ₩209,582 | +0.24% | 15.4만 |
|---|
| 2026.07.22 | ₩216,489 | ₩216,489 | ₩209,207 | ₩210,736 | -2.66% | 15.2만 |
|---|
| 2026.07.21 | ₩204,741 | ₩216,194 | ₩202,978 | ₩216,020 | +5.51% | 17.5만 |
|---|
| 2026.07.20 | ₩202,005 | ₩210,468 | ₩202,005 | ₩204,969 | +1.47% | 23.6만 |
|---|
| 2026.07.17 | ₩202,207 | ₩204,862 | ₩198,093 | ₩201,268 | -0.46% | 15.5만 |
|---|
| 2026.07.16 | ₩202,502 | ₩202,770 | ₩196,628 | ₩202,059 | -0.22% | 11.6만 |
|---|
| 2026.07.15 | ₩197,285 | ₩201,650 | ₩193,543 | ₩200,450 | +1.60% | 10.3만 |
|---|
| 2026.07.14 | ₩197,178 | ₩198,908 | ₩193,195 | ₩196,708 | -0.24% | 10.8만 |
|---|
| 2026.07.13 | ₩198,961 | ₩206,739 | ₩194,764 | ₩197,178 | -0.90% | 19.5만 |
|---|
| 2026.07.10 | ₩204,513 | ₩206,860 | ₩195,220 | ₩200,262 | -2.08% | 15.4만 |
|---|
| 2026.07.09 | ₩204,151 | ₩209,046 | ₩201,700 | ₩205,506 | +0.66% | 12.4만 |
|---|
| 2026.07.08 | ₩208,536 | ₩208,536 | ₩197,258 | ₩204,245 | -2.06% | 31.2만 |
|---|
| 2026.07.07 | ₩207,866 | ₩213,096 | ₩206,860 | ₩211,473 | +1.74% | 22.3만 |
|---|
| 2026.07.06 | ₩197,017 | ₩207,852 | ₩197,017 | ₩206,552 | +4.84% | 21.4만 |
|---|
| 2026.07.02 | ₩192,444 | ₩198,435 | ₩192,444 | ₩196,641 | +2.18% | 10.9만 |
|---|
| 2026.07.01 | ₩206,364 | ₩211,876 | ₩189,071 | ₩190,848 | -7.52% | 35.4만 |
|---|
| 2026.06.30 | ₩207,396 | ₩209,951 | ₩201,844 | ₩206,505 | -0.43% | 22.5만 |
|---|
| 2026.06.29 | ₩198,787 | ₩209,033 | ₩197,486 | ₩207,396 | +4.33% | 19.5만 |
|---|
| 2026.06.26 | ₩201,388 | ₩204,460 | ₩196,735 | ₩199,457 | -0.96% | 25.6만 |
|---|
| 2026.06.25 | ₩202,502 | ₩204,781 | ₩198,968 | ₩200,933 | -0.77% | 27.1만 |
|---|
| 2026.06.24 | ₩195,112 | ₩204,781 | ₩193,798 | ₩202,193 | +3.63% | 27.5만 |
|---|
| 2026.06.23 | ₩195,716 | ₩199,350 | ₩193,972 | ₩194,576 | -0.58% | 21.5만 |
|---|
| 2026.06.22 | ₩197,982 | ₩201,161 | ₩194,174 | ₩197,231 | -0.38% | 17.2만 |
|---|
| 2026.06.18 | ₩199,819 | ₩203,829 | ₩192,980 | ₩195,957 | -1.93% | 25.5만 |
|---|
| 2026.06.17 | ₩182,587 | ₩200,141 | ₩182,587 | ₩198,934 | +8.95% | 33.3만 |
|---|
| 2026.06.16 | ₩194,160 | ₩195,796 | ₩182,506 | ₩185,322 | -4.55% | 30만 |
|---|
| 2026.06.15 | ₩188,420 | ₩194,214 | ₩186,677 | ₩193,436 | +2.66% | 24.3만 |
|---|
| 2026.06.12 | ₩184,183 | ₩186,409 | ₩181,527 | ₩185,282 | +0.60% | 15.5만 |
|---|
| 2026.06.11 | ₩183,324 | ₩187,542 | ₩181,044 | ₩183,525 | +0.11% | 18.1만 |
|---|
| 2026.06.10 | ₩188,876 | ₩193,114 | ₩183,217 | ₩183,217 | -3.00% | 9.7만 |
|---|
| 2026.06.09 | ₩189,668 | ₩194,214 | ₩183,660 | ₩189,654 | -0.01% | 20.3만 |
|---|
| 2026.06.08 | ₩191,773 | ₩193,235 | ₩184,665 | ₩187,254 | -2.36% | 15.3만 |
|---|
| 2026.06.05 | ₩190,432 | ₩196,373 | ₩185,752 | ₩192,242 | +0.95% | 33.4만 |
|---|
| 2026.06.04 | ₩184,840 | ₩196,507 | ₩183,727 | ₩193,731 | +4.81% | 31.3만 |
|---|
| 2026.06.03 | ₩179,154 | ₩184,826 | ₩178,228 | ₩184,035 | +2.72% | 16.6만 |
|---|
| 2026.06.02 | ₩195,796 | ₩195,796 | ₩174,339 | ₩180,951 | -7.58% | 39.7만 |
|---|
| 2026.06.01 | ₩189,922 | ₩198,840 | ₩180,293 | ₩197,137 | +3.80% | 39.9만 |
|---|
| 2026.05.29 | ₩196,212 | ₩203,045 | ₩187,146 | ₩193,355 | -1.46% | 56.5만 |
|---|
| 2026.05.28 | ₩188,219 | ₩200,061 | ₩184,867 | ₩198,478 | +5.45% | 37.6만 |
|---|
| 2026.05.27 | ₩189,802 | ₩192,276 | ₩187,508 | ₩190,553 | +0.40% | 14.9만 |
|---|
| 2026.05.26 | ₩184,397 | ₩191,471 | ₩179,717 | ₩190,445 | +3.28% | 30.9만 |
|---|
| 2026.05.22 | ₩190,164 | ₩195,126 | ₩183,727 | ₩184,129 | -3.17% | 10.8만 |
|---|
| 2026.05.21 | ₩194,160 | ₩198,666 | ₩186,409 | ₩193,449 | -0.37% | 13.4만 |
|---|
| 2026.05.20 | ₩190,459 | ₩199,290 | ₩182,117 | ₩192,256 | +0.94% | 25.3만 |
|---|
| 2026.05.19 | ₩192,216 | ₩192,216 | ₩184,350 | ₩187,347 | -2.53% | 19만 |
|---|
| 2026.05.18 | ₩193,141 | ₩196,440 | ₩190,191 | ₩191,639 | -0.78% | 12.1만 |
|---|
| 2026.05.15 | ₩200,852 | ₩201,093 | ₩189,547 | ₩191,773 | -4.52% | 25.6만 |
|---|
| 2026.05.14 | ₩206,605 | ₩206,605 | ₩200,114 | ₩201,093 | -2.67% | 16.5만 |
|---|
| 2026.05.13 | ₩201,161 | ₩212,560 | ₩201,161 | ₩205,881 | +2.35% | 15.5만 |
|---|
| 2026.05.12 | ₩202,797 | ₩210,548 | ₩201,804 | ₩208,590 | +2.86% | 8.7만 |
|---|
| 2026.05.11 | ₩206,645 | ₩212,754 | ₩203,802 | ₩203,802 | -1.38% | 6.7만 |
|---|
| 2026.05.08 | ₩209,877 | ₩210,535 | ₩204,553 | ₩207,705 | -1.04% | 6만 |
|---|
| 2026.05.07 | ₩209,207 | ₩209,958 | ₩198,264 | ₩209,207 | 0.00% | 13.7만 |
|---|
| 2026.05.06 | ₩207,034 | ₩210,092 | ₩203,695 | ₩209,489 | +1.19% | 17.4만 |
|---|
| 2026.05.05 | ₩210,682 | ₩213,163 | ₩205,827 | ₩207,034 | -1.73% | 8.8만 |
|---|
| 2026.05.04 | ₩206,069 | ₩212,560 | ₩206,069 | ₩207,209 | +0.55% | 9.7만 |
|---|
| 2026.05.01 | ₩212,560 | ₩214,893 | ₩206,203 | ₩207,665 | -2.30% | 7.8만 |
|---|
| 2026.04.30 | ₩210,696 | ₩214,182 | ₩208,724 | ₩213,445 | +1.30% | 5.9만 |
|---|
| 2026.04.29 | ₩210,293 | ₩212,560 | ₩206,820 | ₩207,195 | -1.47% | 3.9만 |
|---|
| 2026.04.28 | ₩216,328 | ₩218,058 | ₩206,109 | ₩212,868 | -1.60% | 11.8만 |
|---|
| 2026.04.27 | ₩215,295 | ₩221,679 | ₩215,269 | ₩218,675 | +1.57% | 7만 |
|---|
| 2026.04.24 | ₩217,964 | ₩217,964 | ₩211,581 | ₩216,261 | -0.78% | 9.1만 |
|---|
| 2026.04.23 | ₩227,378 | ₩227,982 | ₩219,935 | ₩220,539 | -3.01% | 6.6만 |
|---|
| 2026.04.22 | ₩226,507 | ₩232,407 | ₩222,618 | ₩224,522 | -0.88% | 8.8만 |
|---|
| 2026.04.21 | ₩221,397 | ₩226,869 | ₩218,983 | ₩221,585 | +0.08% | 9만 |
|---|
| 2026.04.20 | ₩225,434 | ₩225,890 | ₩217,401 | ₩221,853 | -1.59% | 7.9만 |
|---|
| 2026.04.17 | ₩217,253 | ₩222,222 | ₩212,023 | ₩221,880 | +2.13% | 17.2만 |
|---|
| 2026.04.16 | ₩224,589 | ₩224,710 | ₩211,393 | ₩211,956 | -5.62% | 35.5만 |
|---|
| 2026.04.15 | ₩229,377 | ₩229,591 | ₩223,959 | ₩226,319 | -1.33% | 10.3만 |
|---|
| 2026.04.14 | ₩231,133 | ₩236,618 | ₩229,383 | ₩230,570 | -0.24% | 11.6만 |
|---|
| 2026.04.13 | ₩236,270 | ₩240,052 | ₩227,593 | ₩232,246 | -1.70% | 17.9만 |
|---|
| 2026.04.10 | ₩242,814 | ₩242,814 | ₩226,386 | ₩231,683 | -4.58% | 19.9만 |
|---|
| 2026.04.09 | ₩237,048 | ₩246,314 | ₩237,048 | ₩242,962 | +2.49% | 16.3만 |
|---|
| 2026.04.08 | ₩234,017 | ₩241,842 | ₩230,704 | ₩239,689 | +2.42% | 16.4만 |
|---|
| 2026.04.07 | ₩228,492 | ₩228,813 | ₩222,517 | ₩227,700 | -0.35% | 9.8만 |
|---|
| 2026.04.06 | ₩228,357 | ₩238,710 | ₩225,595 | ₩229,551 | +0.52% | 20.8만 |
|---|
| 2026.04.02 | ₩217,428 | ₩236,263 | ₩217,253 | ₩227,781 | +4.76% | 21.4만 |
|---|
| 2026.04.01 | ₩217,227 | ₩225,072 | ₩217,227 | ₩224,294 | +3.25% | 16.1만 |
|---|
| 2026.03.31 | ₩201,295 | ₩217,750 | ₩198,478 | ₩213,820 | +6.22% | 22.4만 |
|---|
| 2026.03.30 | ₩204,996 | ₩207,692 | ₩197,137 | ₩200,061 | -2.41% | 15.6만 |
|---|
| 2026.03.27 | ₩198,089 | ₩206,887 | ₩198,089 | ₩203,937 | +2.95% | 11만 |
|---|
| 2026.03.26 | ₩207,410 | ₩209,126 | ₩199,565 | ₩200,061 | -3.54% | 28.1만 |
|---|
| 2026.03.25 | ₩205,184 | ₩213,834 | ₩205,184 | ₩207,919 | +1.33% | 12.7만 |
|---|
| 2026.03.24 | ₩201,965 | ₩205,827 | ₩196,614 | ₩202,274 | +0.15% | 17.6만 |
|---|
| 2026.03.23 | ₩208,469 | ₩212,801 | ₩201,348 | ₩202,689 | -2.77% | 15.4만 |
|---|
| 2026.03.20 | ₩214,558 | ₩214,558 | ₩205,184 | ₩207,316 | -3.38% | 14만 |
|---|
| 2026.03.19 | ₩216,918 | ₩217,253 | ₩210,012 | ₩213,552 | -1.55% | 14만 |
|---|
| 2026.03.18 | ₩216,583 | ₩218,460 | ₩211,902 | ₩216,368 | -0.10% | 17.8만 |
|---|
| 2026.03.17 | ₩222,095 | ₩222,618 | ₩209,891 | ₩216,462 | -2.54% | 19.4만 |
|---|
| 2026.03.16 | ₩220,070 | ₩222,953 | ₩208,585 | ₩221,779 | +0.78% | 23만 |
|---|
| 2026.03.13 | ₩227,982 | ₩231,616 | ₩218,447 | ₩220,083 | -3.46% | 11만 |
|---|
| 2026.03.12 | ₩229,350 | ₩233,795 | ₩224,629 | ₩227,378 | -0.86% | 19.1만 |
|---|
| 2026.03.11 | ₩234,687 | ₩238,603 | ₩231,455 | ₩233,011 | -0.71% | 5.9만 |
|---|
| 2026.03.10 | ₩240,052 | ₩244,061 | ₩228,250 | ₩233,346 | -2.79% | 18만 |
|---|
| 2026.03.09 | ₩231,791 | ₩241,017 | ₩227,982 | ₩240,212 | +3.63% | 11.7만 |
|---|
| 2026.03.06 | ₩230,074 | ₩238,610 | ₩225,581 | ₩232,407 | +1.01% | 13.6만 |
|---|
| 2026.03.05 | ₩238,429 | ₩239,958 | ₩231,428 | ₩231,428 | -2.94% | 13만 |
|---|
| 2026.03.04 | ₩228,062 | ₩240,199 | ₩225,166 | ₩238,429 | +4.55% | 24.6만 |
|---|
| 2026.03.03 | ₩238,174 | ₩242,398 | ₩224,750 | ₩225,139 | -5.47% | 30.1만 |
|---|
| 2026.03.02 | ₩253,120 | ₩253,120 | ₩232,434 | ₩238,147 | -5.92% | 42.4만 |
|---|
| 2026.02.27 | ₩249,855 | ₩257,861 | ₩249,855 | ₩255,206 | +2.14% | 35.3만 |
|---|
| 2026.02.26 | ₩251,786 | ₩254,535 | ₩246,636 | ₩252,859 | +0.43% | 21.7만 |
|---|
| 2026.02.25 | ₩250,807 | ₩255,286 | ₩246,623 | ₩252,175 | +0.55% | 22.7만 |
|---|
| 2026.02.24 | ₩252,121 | ₩255,876 | ₩247,897 | ₩249,640 | -0.98% | 11.6만 |
|---|
| 2026.02.23 | ₩242,667 | ₩256,815 | ₩242,667 | ₩253,811 | +4.59% | 15.9만 |
|---|
| 2026.02.20 | ₩242,023 | ₩242,807 | ₩236,672 | ₩242,667 | +0.27% | 10만 |
|---|
| 2026.02.19 | ₩236,645 | ₩241,989 | ₩231,737 | ₩241,084 | +1.88% | 16.8만 |
|---|
| 2026.02.18 | ₩234,553 | ₩241,768 | ₩229,323 | ₩233,225 | -0.57% | 15.3만 |
|---|
| 2026.02.17 | ₩236,846 | ₩241,098 | ₩230,369 | ₩235,814 | -0.44% | 8만 |
|---|
| 2026.02.13 | ₩237,664 | ₩237,664 | ₩229,792 | ₩235,036 | -1.11% | 11.8만 |
|---|
| 2026.02.12 | ₩235,814 | ₩241,379 | ₩232,260 | ₩234,164 | -0.70% | 9.7만 |
|---|
| 2026.02.11 | ₩237,584 | ₩238,710 | ₩225,300 | ₩234,768 | -1.19% | 14.9만 |
|---|
| 2026.02.10 | ₩243,190 | ₩245,262 | ₩236,243 | ₩237,249 | -2.44% | 11만 |
|---|
| 2026.02.09 | ₩254,790 | ₩254,790 | ₩237,638 | ₩245,429 | -3.67% | 16.7만 |
|---|
| 2026.02.06 | ₩241,245 | ₩258,739 | ₩241,245 | ₩251,933 | +4.43% | 36.5만 |
|---|
| 2026.02.05 | ₩243,431 | ₩254,656 | ₩234,929 | ₩239,153 | -1.76% | 32.8만 |
|---|
| 2026.02.04 | ₩250,123 | ₩255,983 | ₩238,710 | ₩245,134 | -1.99% | 21.5만 |
|---|
| 2026.02.03 | ₩233,333 | ₩268,214 | ₩233,333 | ₩251,142 | +7.63% | 44.6만 |
|---|
| 2026.02.02 | ₩223,825 | ₩233,681 | ₩221,960 | ₩232,421 | +3.84% | 11.8만 |
|---|
| 2026.01.30 | ₩223,463 | ₩227,023 | ₩214,571 | ₩226,641 | +1.42% | 19.3만 |
|---|
| 2026.01.29 | ₩222,618 | ₩226,762 | ₩215,832 | ₩226,668 | +1.82% | 35.6만 |
|---|
| 2026.01.28 | ₩224,079 | ₩230,165 | ₩220,606 | ₩222,135 | -0.87% | 30.9만 |
|---|
| 2026.01.27 | ₩218,460 | ₩229,323 | ₩218,353 | ₩224,415 | +2.73% | 20만 |
|---|
| 2026.01.26 | ₩224,602 | ₩234,392 | ₩215,255 | ₩217,884 | -2.99% | 42.7만 |
|---|
| 2026.01.23 | ₩213,954 | ₩222,323 | ₩209,898 | ₩220,707 | +3.16% | 11.2만 |
|---|
| 2026.01.22 | ₩213,498 | ₩217,870 | ₩211,394 | ₩214,370 | +0.41% | 11.7만 |
|---|
| 2026.01.21 | ₩214,665 | ₩218,828 | ₩207,866 | ₩213,485 | -0.55% | 10.1만 |
|---|
| 2026.01.20 | ₩204,433 | ₩215,912 | ₩201,161 | ₩214,585 | +4.97% | 13.5만 |
|---|
| 2026.01.16 | ₩202,502 | ₩211,192 | ₩198,612 | ₩208,013 | +2.72% | 16만 |
|---|
| 2026.01.15 | ₩206,391 | ₩208,536 | ₩199,229 | ₩200,637 | -2.79% | 13.8만 |
|---|
| 2026.01.14 | ₩210,548 | ₩211,219 | ₩200,490 | ₩206,096 | -2.11% | 25.8만 |
|---|
| 2026.01.13 | ₩207,195 | ₩211,889 | ₩205,170 | ₩210,481 | +1.59% | 19.9만 |
|---|
| 2026.01.12 | ₩214,048 | ₩214,504 | ₩195,877 | ₩207,584 | -3.02% | 32.7만 |
|---|
| 2026.01.09 | ₩220,003 | ₩222,618 | ₩208,523 | ₩212,372 | -3.47% | 35.1만 |
|---|
| 2026.01.08 | ₩221,263 | ₩228,310 | ₩219,453 | ₩219,942 | -0.60% | 47.8만 |
|---|
| 2026.01.07 | ₩217,803 | ₩221,612 | ₩211,889 | ₩220,204 | +1.10% | 54만 |
|---|
| 2026.01.06 | ₩217,522 | ₩217,910 | ₩211,017 | ₩214,813 | -1.25% | 22.9만 |
|---|
| 2026.01.05 | ₩213,451 | ₩215,242 | ₩205,935 | ₩213,793 | +0.16% | 19.9만 |
|---|
| 2026.01.02 | ₩214,585 | ₩217,401 | ₩209,717 | ₩213,592 | -0.46% | 24.2만 |
|---|
| 2025.12.31 | ₩214,303 | ₩216,985 | ₩212,171 | ₩214,518 | +0.10% | 6.1만 |
|---|
| 2025.12.30 | ₩220,405 | ₩221,665 | ₩210,159 | ₩215,671 | -2.15% | 19.3만 |
|---|
| 2025.12.29 | ₩207,772 | ₩227,647 | ₩203,172 | ₩221,665 | +6.69% | 30.9만 |
|---|
| 2025.12.26 | ₩207,209 | ₩208,510 | ₩206,015 | ₩207,772 | +0.27% | 7.2만 |
|---|
| 2025.12.24 | ₩206,525 | ₩210,548 | ₩206,525 | ₩207,866 | +0.65% | 11.3만 |
|---|
| 2025.12.23 | ₩206,941 | ₩209,763 | ₩205,184 | ₩207,195 | +0.12% | 12.5만 |
|---|
| 2025.12.22 | ₩210,535 | ₩212,560 | ₩206,196 | ₩208,523 | -0.96% | 33.9만 |
|---|
| 2025.12.19 | ₩206,860 | ₩210,883 | ₩205,894 | ₩209,207 | +1.13% | 36.9만 |
|---|
| 2025.12.18 | ₩207,598 | ₩217,253 | ₩205,184 | ₩207,249 | -0.17% | 26.1만 |
|---|
| 2025.12.17 | ₩200,490 | ₩211,219 | ₩200,436 | ₩206,806 | +3.15% | 28.7만 |
|---|
| 2025.12.16 | ₩189,279 | ₩200,182 | ₩189,091 | ₩199,994 | +5.66% | 14.4만 |
|---|
| 2025.12.15 | ₩191,102 | ₩197,245 | ₩189,849 | ₩191,143 | +0.02% | 12.5만 |
|---|
| 2025.12.12 | ₩201,496 | ₩202,716 | ₩189,076 | ₩189,520 | -5.94% | 17만 |
|---|
| 2025.12.11 | ₩199,873 | ₩216,341 | ₩194,294 | ₩201,482 | +0.81% | 55.5만 |
|---|
| 2025.12.10 | ₩198,921 | ₩199,350 | ₩194,469 | ₩197,124 | -0.90% | 20.8만 |
|---|
| 2025.12.09 | ₩200,222 | ₩203,306 | ₩197,151 | ₩199,994 | -0.11% | 24.7만 |
|---|
| 2025.12.08 | ₩198,478 | ₩206,525 | ₩196,614 | ₩201,040 | +1.29% | 12.6만 |
|---|
| 2025.12.05 | ₩202,502 | ₩203,561 | ₩187,844 | ₩201,161 | -0.66% | 31.5만 |
|---|
| 2025.12.04 | ₩203,843 | ₩204,513 | ₩192,721 | ₩202,864 | -0.48% | 38.8만 |
|---|
| 2025.12.03 | ₩206,471 | ₩208,536 | ₩202,502 | ₩203,561 | -1.41% | 19만 |
|---|
| 2025.12.02 | ₩215,148 | ₩215,309 | ₩195,380 | ₩202,287 | -5.98% | 103.9만 |
|---|
| 2025.12.01 | ₩205,854 | ₩207,852 | ₩174,420 | ₩206,552 | +0.34% | 75.3만 |
|---|
| 2025.11.28 | ₩174,339 | ₩185,208 | ₩172,998 | ₩184,317 | +5.72% | 7.5만 |
|---|
| 2025.11.26 | ₩174,339 | ₩178,362 | ₩164,616 | ₩173,829 | -0.29% | 11.8만 |
|---|
| 2025.11.25 | ₩188,756 | ₩189,091 | ₩154,773 | ₩171,389 | -9.20% | 53.8만 |
|---|
| 2025.11.24 | ₩169,645 | ₩194,442 | ₩168,975 | ₩182,386 | +7.51% | 28.6만 |
|---|
| 2025.11.21 | ₩147,625 | ₩163,463 | ₩144,836 | ₩161,679 | +9.52% | 36.4만 |
|---|
| 2025.11.20 | ₩159,882 | ₩161,304 | ₩141,992 | ₩146,418 | -8.42% | 14.7만 |
|---|
| 2025.11.19 | ₩165,622 | ₩166,293 | ₩159,587 | ₩161,418 | -2.54% | 5.9만 |
|---|
| 2025.11.18 | ₩155,564 | ₩167,956 | ₩155,564 | ₩165,206 | +6.20% | 13.6만 |
|---|
| 2025.11.17 | ₩156,771 | ₩162,235 | ₩155,953 | ₩156,784 | +0.01% | 5.3만 |
|---|
| 2025.11.14 | ₩147,089 | ₩158,018 | ₩145,841 | ₩156,530 | +6.42% | 5.9만 |
|---|
| 2025.11.13 | ₩147,518 | ₩152,869 | ₩146,214 | ₩150,750 | +2.19% | 4.5만 |
|---|
| 2025.11.12 | ₩147,129 | ₩152,178 | ₩146,177 | ₩148,611 | +1.01% | 4.3만 |
|---|
| 2025.11.11 | ₩154,223 | ₩155,564 | ₩136,789 | ₩141,832 | -8.03% | 7.6만 |
|---|
| 2025.11.10 | ₩153,083 | ₩167,272 | ₩150,200 | ₩157,361 | +2.79% | 17.5만 |
|---|
| 2025.11.07 | ₩148,068 | ₩158,099 | ₩142,288 | ₩151,796 | +2.52% | 20.9만 |
|---|
| 2025.11.06 | ₩151,970 | ₩152,626 | ₩148,859 | ₩149,838 | -1.40% | 5.4만 |
|---|
| 2025.11.05 | ₩149,167 | ₩153,767 | ₩148,859 | ₩150,763 | +1.07% | 8.4만 |
|---|
| 2025.11.04 | ₩149,114 | ₩155,886 | ₩146,177 | ₩148,966 | -0.10% | 14.6만 |
|---|
| 2025.11.03 | ₩144,165 | ₩154,773 | ₩143,494 | ₩150,736 | +4.56% | 16.1만 |
|---|
| 2025.10.31 | ₩132,565 | ₩143,494 | ₩131,405 | ₩142,026 | +7.14% | 13.6만 |
|---|
| 2025.10.30 | ₩130,754 | ₩132,766 | ₩127,791 | ₩131,559 | +0.62% | 7.9만 |
|---|
| 2025.10.29 | ₩123,928 | ₩131,720 | ₩122,575 | ₩131,425 | +6.05% | 15.9만 |
|---|
| 2025.10.28 | ₩125,390 | ₩125,926 | ₩121,722 | ₩124,746 | -0.51% | 6.3만 |
|---|
| 2025.10.27 | ₩124,049 | ₩126,061 | ₩123,566 | ₩125,819 | +1.43% | 4.6만 |
|---|
| 2025.10.24 | ₩124,706 | ₩125,508 | ₩122,741 | ₩124,478 | -0.18% | 8.4만 |
|---|
| 2025.10.23 | ₩120,187 | ₩124,022 | ₩119,563 | ₩123,673 | +2.90% | 13.2만 |
|---|
| 2025.10.22 | ₩122,842 | ₩122,976 | ₩118,014 | ₩119,838 | -2.45% | 5.5만 |
|---|
| 2025.10.21 | ₩120,093 | ₩123,526 | ₩118,175 | ₩123,378 | +2.74% | 5만 |
|---|
| 2025.10.20 | ₩117,424 | ₩122,051 | ₩116,096 | ₩121,192 | +3.21% | 5.5만 |
|---|
| 2025.10.17 | ₩123,271 | ₩123,271 | ₩116,003 | ₩117,625 | -4.58% | 10.2만 |
|---|
| 2025.10.16 | ₩108,640 | ₩120,696 | ₩108,640 | ₩119,449 | +9.95% | 14.4만 |
|---|
| 2025.10.15 | ₩107,286 | ₩109,304 | ₩106,012 | ₩108,975 | +1.58% | 7.4만 |
|---|
| 2025.10.14 | ₩106,883 | ₩107,339 | ₩105,556 | ₩106,293 | -0.55% | 3.3만 |
|---|
| 2025.10.13 | ₩107,286 | ₩107,534 | ₩105,690 | ₩106,977 | -0.29% | 3만 |
|---|
| 2025.10.10 | ₩105,234 | ₩106,494 | ₩104,121 | ₩106,320 | +1.03% | 3.8만 |
|---|