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 | ₩204,661 | ₩209,030 | ₩203,911 | ₩207,020 | +1.15% | 17.9만 |
| 2026.10.08 | ₩208,762 | ₩208,842 | ₩201,284 | ₩204,380 | -2.10% | 15.4만 |
| 2026.10.07 | ₩207,824 | ₩210,048 | ₩207,167 | ₩209,150 | +0.64% | 9.8만 |
| 2026.10.06 | ₩212,045 | ₩212,045 | ₩204,541 | ₩208,521 | -1.66% | 19만 |
| 2026.10.05 | ₩214,403 | ₩214,403 | ₩209,579 | ₩213,304 | -0.51% | 13.3만 |
| 2026.10.02 | ₩219,093 | ₩220,567 | ₩213,063 | ₩213,814 | -2.41% | 18.5만 |
| 2026.10.01 | ₩226,437 | ₩228,286 | ₩218,396 | ₩218,396 | -3.55% | 19.9만 |
| 2026.09.30 | ₩224,145 | ₩231,475 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩227,562 |
| +1.52% |
| 14.2만 |
| 2026.09.29 | ₩223,408 | ₩227,159 | ₩220,313 | ₩223,328 | -0.04% | 18.7만 |
|---|
| 2026.09.28 | ₩223,757 | ₩230,316 | ₩221,840 | ₩222,350 | -0.63% | 12.7만 |
|---|
| 2026.09.25 | ₩230,189 | ₩230,483 | ₩223,864 | ₩224,226 | -2.59% | 12.4만 |
|---|
| 2026.09.24 | ₩226,463 | ₩229,813 | ₩221,854 | ₩227,053 | +0.26% | 21.9만 |
|---|
| 2026.09.23 | ₩235,174 | ₩235,174 | ₩223,247 | ₩226,021 | -3.89% | 15.4만 |
|---|
| 2026.09.22 | ₩232,748 | ₩239,116 | ₩232,708 | ₩234,973 | +0.96% | 20.5만 |
|---|
| 2026.09.21 | ₩231,823 | ₩234,494 | ₩229,318 | ₩232,359 | +0.23% | 12만 |
|---|
| 2026.09.18 | ₩226,356 | ₩230,772 | ₩226,356 | ₩229,090 | +1.21% | 9.4만 |
|---|
| 2026.09.17 | ₩230,885 | ₩233,063 | ₩226,303 | ₩228,272 | -1.13% | 13.6만 |
|---|
| 2026.09.16 | ₩225,793 | ₩231,823 | ₩222,792 | ₩226,745 | +0.42% | 10.7만 |
|---|
| 2026.09.15 | ₩231,823 | ₩231,837 | ₩225,659 | ₩227,053 | -2.06% | 15.2만 |
|---|
| 2026.09.14 | ₩231,797 | ₩238,584 | ₩230,242 | ₩231,823 | +0.01% | 18.6만 |
|---|
| 2026.09.11 | ₩241,190 | ₩241,190 | ₩229,425 | ₩232,882 | -3.44% | 15.5만 |
|---|
| 2026.09.10 | ₩241,565 | ₩242,845 | ₩231,823 | ₩234,597 | -2.88% | 21.1만 |
|---|
| 2026.09.09 | ₩256,064 | ₩256,346 | ₩243,616 | ₩245,438 | -4.15% | 23.7만 |
|---|
| 2026.09.08 | ₩258,235 | ₩266,101 | ₩251,267 | ₩258,423 | +0.07% | 57.2만 |
|---|
| 2026.09.04 | ₩231,515 | ₩259,803 | ₩231,515 | ₩259,441 | +12.06% | 73.9만 |
|---|
| 2026.09.03 | ₩216,078 | ₩230,189 | ₩214,216 | ₩229,264 | +6.10% | 20.3만 |
|---|
| 2026.09.02 | ₩211,710 | ₩219,361 | ₩210,829 | ₩215,288 | +1.69% | 21.3만 |
|---|
| 2026.09.01 | ₩207,020 | ₩210,638 | ₩206,162 | ₩209,981 | +1.43% | 11.4만 |
|---|
| 2026.08.31 | ₩202,263 | ₩212,246 | ₩201,217 | ₩208,655 | +3.16% | 14.6만 |
|---|
| 2026.08.28 | ₩210,048 | ₩212,038 | ₩202,544 | ₩203,308 | -3.21% | 17.1만 |
|---|
| 2026.08.27 | ₩209,968 | ₩211,924 | ₩206,390 | ₩210,397 | +0.20% | 10.7만 |
|---|
| 2026.08.26 | ₩214,832 | ₩217,666 | ₩208,132 | ₩209,968 | -2.26% | 27만 |
|---|
| 2026.08.25 | ₩215,864 | ₩219,609 | ₩214,698 | ₩216,654 | +0.37% | 6.2만 |
|---|
| 2026.08.24 | ₩217,599 | ₩217,599 | ₩211,415 | ₩212,889 | -2.16% | 13.5만 |
|---|
| 2026.08.21 | ₩219,093 | ₩220,849 | ₩214,993 | ₩215,824 | -1.49% | 11.1만 |
|---|
| 2026.08.20 | ₩222,108 | ₩227,060 | ₩214,376 | ₩217,003 | -2.30% | 16.7만 |
|---|
| 2026.08.19 | ₩219,643 | ₩228,956 | ₩219,013 | ₩225,860 | +2.83% | 12.6만 |
|---|
| 2026.08.18 | ₩216,829 | ₩221,563 | ₩214,604 | ₩217,847 | +0.47% | 9.6만 |
|---|
| 2026.08.17 | ₩217,231 | ₩222,551 | ₩215,743 | ₩218,705 | +0.68% | 18.1만 |
|---|
| 2026.08.14 | ₩223,127 | ₩223,783 | ₩213,063 | ₩218,155 | -2.23% | 22.9만 |
|---|
| 2026.08.13 | ₩239,783 | ₩239,783 | ₩218,691 | ₩222,819 | -7.07% | 49.2만 |
|---|
| 2026.08.12 | ₩241,967 | ₩243,294 | ₩231,227 | ₩239,783 | -0.90% | 15.6만 |
|---|
| 2026.08.11 | ₩225,793 | ₩239,314 | ₩223,797 | ₩237,961 | +5.39% | 23.8만 |
|---|
| 2026.08.10 | ₩218,691 | ₩224,453 | ₩218,691 | ₩224,132 | +2.49% | 12.1만 |
|---|
| 2026.08.07 | ₩216,641 | ₩220,165 | ₩216,641 | ₩218,490 | +0.85% | 12.6만 |
|---|
| 2026.08.06 | ₩212,393 | ₩217,351 | ₩210,725 | ₩215,301 | +1.37% | 13.3만 |
|---|
| 2026.08.05 | ₩211,375 | ₩214,189 | ₩208,588 | ₩212,393 | +0.48% | 14.2만 |
|---|
| 2026.08.04 | ₩210,571 | ₩212,293 | ₩207,093 | ₩210,745 | +0.08% | 10.6만 |
|---|
| 2026.08.03 | ₩211,134 | ₩211,134 | ₩204,862 | ₩207,422 | -1.76% | 19.2만 |
|---|
| 2026.07.31 | ₩213,907 | ₩215,743 | ₩207,944 | ₩212,541 | -0.64% | 15.9만 |
|---|
| 2026.07.30 | ₩205,345 | ₩218,383 | ₩205,345 | ₩214,296 | +4.36% | 24.2만 |
|---|
| 2026.07.29 | ₩205,304 | ₩211,495 | ₩203,013 | ₩204,273 | -0.50% | 24.1만 |
|---|
| 2026.07.28 | ₩212,299 | ₩213,599 | ₩206,015 | ₩208,976 | -1.57% | 12만 |
|---|
| 2026.07.27 | ₩206,805 | ₩213,418 | ₩206,202 | ₩212,299 | +2.66% | 13.7만 |
|---|
| 2026.07.24 | ₩210,531 | ₩210,531 | ₩203,643 | ₩205,505 | -2.39% | 17.2만 |
|---|
| 2026.07.23 | ₩208,909 | ₩213,599 | ₩206,021 | ₩209,418 | +0.24% | 15.4만 |
|---|
| 2026.07.22 | ₩216,319 | ₩216,319 | ₩209,043 | ₩210,571 | -2.66% | 15.2만 |
|---|
| 2026.07.21 | ₩204,581 | ₩216,025 | ₩202,819 | ₩215,850 | +5.51% | 17.5만 |
|---|
| 2026.07.20 | ₩201,847 | ₩210,303 | ₩201,847 | ₩204,809 | +1.47% | 23.6만 |
|---|
| 2026.07.17 | ₩202,048 | ₩204,701 | ₩197,938 | ₩201,110 | -0.46% | 15.5만 |
|---|
| 2026.07.16 | ₩202,343 | ₩202,611 | ₩196,474 | ₩201,901 | -0.22% | 11.6만 |
|---|
| 2026.07.15 | ₩197,130 | ₩201,492 | ₩193,392 | ₩200,293 | +1.60% | 10.3만 |
|---|
| 2026.07.14 | ₩197,023 | ₩198,752 | ₩193,043 | ₩196,554 | -0.24% | 10.8만 |
|---|
| 2026.07.13 | ₩198,805 | ₩206,577 | ₩194,611 | ₩197,023 | -0.90% | 19.5만 |
|---|
| 2026.07.10 | ₩204,353 | ₩206,698 | ₩195,067 | ₩200,105 | -2.08% | 15.4만 |
|---|
| 2026.07.09 | ₩203,991 | ₩208,882 | ₩201,542 | ₩205,345 | +0.66% | 12.4만 |
|---|
| 2026.07.08 | ₩208,373 | ₩208,373 | ₩197,104 | ₩204,085 | -2.06% | 31.2만 |
|---|
| 2026.07.07 | ₩207,703 | ₩212,929 | ₩206,698 | ₩211,308 | +1.74% | 22.3만 |
|---|
| 2026.07.06 | ₩196,862 | ₩207,690 | ₩196,862 | ₩206,390 | +4.84% | 21.4만 |
|---|
| 2026.07.02 | ₩192,293 | ₩198,280 | ₩192,293 | ₩196,487 | +2.18% | 10.9만 |
|---|
| 2026.07.01 | ₩206,202 | ₩211,710 | ₩188,923 | ₩190,698 | -7.52% | 35.4만 |
|---|
| 2026.06.30 | ₩207,234 | ₩209,787 | ₩201,686 | ₩206,343 | -0.43% | 22.5만 |
|---|
| 2026.06.29 | ₩198,631 | ₩208,869 | ₩197,331 | ₩207,234 | +4.33% | 19.5만 |
|---|
| 2026.06.26 | ₩201,231 | ₩204,299 | ₩196,581 | ₩199,301 | -0.96% | 25.6만 |
|---|
| 2026.06.25 | ₩202,343 | ₩204,621 | ₩198,812 | ₩200,775 | -0.77% | 27.1만 |
|---|
| 2026.06.24 | ₩194,960 | ₩204,621 | ₩193,646 | ₩202,035 | +3.63% | 27.5만 |
|---|
| 2026.06.23 | ₩195,563 | ₩199,194 | ₩193,820 | ₩194,423 | -0.58% | 21.5만 |
|---|
| 2026.06.22 | ₩197,827 | ₩201,003 | ₩194,021 | ₩197,077 | -0.38% | 17.2만 |
|---|
| 2026.06.18 | ₩199,663 | ₩203,670 | ₩192,829 | ₩195,804 | -1.93% | 25.5만 |
|---|
| 2026.06.17 | ₩182,444 | ₩199,985 | ₩182,444 | ₩198,779 | +8.95% | 33.3만 |
|---|
| 2026.06.16 | ₩194,008 | ₩195,643 | ₩182,363 | ₩185,177 | -4.55% | 30만 |
|---|
| 2026.06.15 | ₩188,273 | ₩194,062 | ₩186,531 | ₩193,284 | +2.66% | 24.3만 |
|---|
| 2026.06.12 | ₩184,038 | ₩186,263 | ₩181,385 | ₩185,137 | +0.60% | 15.5만 |
|---|
| 2026.06.11 | ₩183,181 | ₩187,395 | ₩180,903 | ₩183,382 | +0.11% | 18.1만 |
|---|
| 2026.06.10 | ₩188,728 | ₩192,963 | ₩183,074 | ₩183,074 | -3.00% | 9.7만 |
|---|
| 2026.06.09 | ₩189,519 | ₩194,062 | ₩183,516 | ₩189,506 | -0.01% | 20.3만 |
|---|
| 2026.06.08 | ₩191,623 | ₩193,083 | ₩184,521 | ₩187,107 | -2.36% | 15.3만 |
|---|
| 2026.06.05 | ₩190,283 | ₩196,219 | ₩185,606 | ₩192,092 | +0.95% | 33.4만 |
|---|
| 2026.06.04 | ₩184,695 | ₩196,353 | ₩183,583 | ₩193,579 | +4.81% | 31.3만 |
|---|
| 2026.06.03 | ₩179,013 | ₩184,682 | ₩178,089 | ₩183,891 | +2.72% | 16.6만 |
|---|
| 2026.06.02 | ₩195,643 | ₩195,643 | ₩174,203 | ₩180,809 | -7.58% | 39.7만 |
|---|
| 2026.06.01 | ₩189,774 | ₩198,685 | ₩180,152 | ₩196,983 | +3.80% | 39.9만 |
|---|
| 2026.05.29 | ₩196,058 | ₩202,886 | ₩187,000 | ₩193,204 | -1.46% | 56.5만 |
|---|
| 2026.05.28 | ₩188,072 | ₩199,904 | ₩184,722 | ₩198,323 | +5.45% | 37.6만 |
|---|
| 2026.05.27 | ₩189,653 | ₩192,125 | ₩187,362 | ₩190,403 | +0.40% | 14.9만 |
|---|
| 2026.05.26 | ₩184,253 | ₩191,321 | ₩179,576 | ₩190,296 | +3.28% | 30.9만 |
|---|
| 2026.05.22 | ₩190,015 | ₩194,973 | ₩183,583 | ₩183,985 | -3.17% | 10.8만 |
|---|
| 2026.05.21 | ₩194,008 | ₩198,511 | ₩186,263 | ₩193,298 | -0.37% | 13.4만 |
|---|
| 2026.05.20 | ₩190,310 | ₩199,134 | ₩181,975 | ₩192,105 | +0.94% | 25.3만 |
|---|
| 2026.05.19 | ₩192,065 | ₩192,065 | ₩184,206 | ₩187,201 | -2.53% | 19만 |
|---|
| 2026.05.18 | ₩192,990 | ₩196,286 | ₩190,042 | ₩191,489 | -0.78% | 12.1만 |
|---|
| 2026.05.15 | ₩200,695 | ₩200,936 | ₩189,398 | ₩191,623 | -4.52% | 25.6만 |
|---|
| 2026.05.14 | ₩206,443 | ₩206,443 | ₩199,958 | ₩200,936 | -2.67% | 16.5만 |
|---|
| 2026.05.13 | ₩201,003 | ₩212,393 | ₩201,003 | ₩205,720 | +2.35% | 15.5만 |
|---|
| 2026.05.12 | ₩202,638 | ₩210,383 | ₩201,646 | ₩208,427 | +2.86% | 8.7만 |
|---|
| 2026.05.11 | ₩206,484 | ₩212,587 | ₩203,643 | ₩203,643 | -1.38% | 6.7만 |
|---|
| 2026.05.08 | ₩209,713 | ₩210,370 | ₩204,393 | ₩207,542 | -1.04% | 6만 |
|---|
| 2026.05.07 | ₩209,043 | ₩209,794 | ₩198,109 | ₩209,043 | 0.00% | 13.7만 |
|---|
| 2026.05.06 | ₩206,872 | ₩209,928 | ₩203,536 | ₩209,325 | +1.19% | 17.4만 |
|---|
| 2026.05.05 | ₩210,517 | ₩212,996 | ₩205,666 | ₩206,872 | -1.73% | 8.8만 |
|---|
| 2026.05.04 | ₩205,907 | ₩212,393 | ₩205,907 | ₩207,046 | +0.55% | 9.7만 |
|---|
| 2026.05.01 | ₩212,393 | ₩214,725 | ₩206,041 | ₩207,502 | -2.30% | 7.8만 |
|---|
| 2026.04.30 | ₩210,531 | ₩214,015 | ₩208,561 | ₩213,278 | +1.30% | 5.9만 |
|---|
| 2026.04.29 | ₩210,129 | ₩212,393 | ₩206,658 | ₩207,033 | -1.47% | 3.9만 |
|---|
| 2026.04.28 | ₩216,159 | ₩217,887 | ₩205,948 | ₩212,701 | -1.60% | 11.8만 |
|---|
| 2026.04.27 | ₩215,127 | ₩221,505 | ₩215,100 | ₩218,504 | +1.57% | 7만 |
|---|
| 2026.04.24 | ₩217,793 | ₩217,793 | ₩211,415 | ₩216,092 | -0.78% | 9.1만 |
|---|
| 2026.04.23 | ₩227,200 | ₩227,803 | ₩219,763 | ₩220,366 | -3.01% | 6.6만 |
|---|
| 2026.04.22 | ₩226,329 | ₩232,225 | ₩222,443 | ₩224,346 | -0.88% | 8.8만 |
|---|
| 2026.04.21 | ₩221,224 | ₩226,691 | ₩218,812 | ₩221,411 | +0.08% | 9만 |
|---|
| 2026.04.20 | ₩225,257 | ₩225,713 | ₩217,231 | ₩221,679 | -1.59% | 7.9만 |
|---|
| 2026.04.17 | ₩217,083 | ₩222,048 | ₩211,857 | ₩221,706 | +2.13% | 17.2만 |
|---|
| 2026.04.16 | ₩224,413 | ₩224,534 | ₩211,227 | ₩211,790 | -5.62% | 35.5만 |
|---|
| 2026.04.15 | ₩229,197 | ₩229,411 | ₩223,783 | ₩226,142 | -1.33% | 10.3만 |
|---|
| 2026.04.14 | ₩230,952 | ₩236,433 | ₩229,204 | ₩230,390 | -0.24% | 11.6만 |
|---|
| 2026.04.13 | ₩236,085 | ₩239,864 | ₩227,415 | ₩232,065 | -1.70% | 17.9만 |
|---|
| 2026.04.10 | ₩242,624 | ₩242,624 | ₩226,209 | ₩231,502 | -4.58% | 19.9만 |
|---|
| 2026.04.09 | ₩236,862 | ₩246,121 | ₩236,862 | ₩242,771 | +2.49% | 16.3만 |
|---|
| 2026.04.08 | ₩233,833 | ₩241,653 | ₩230,524 | ₩239,502 | +2.42% | 16.4만 |
|---|
| 2026.04.07 | ₩228,313 | ₩228,634 | ₩222,343 | ₩227,522 | -0.35% | 9.8만 |
|---|
| 2026.04.06 | ₩228,179 | ₩238,524 | ₩225,418 | ₩229,371 | +0.52% | 20.8만 |
|---|
| 2026.04.02 | ₩217,257 | ₩236,078 | ₩217,083 | ₩227,602 | +4.76% | 21.4만 |
|---|
| 2026.04.01 | ₩217,056 | ₩224,896 | ₩217,056 | ₩224,118 | +3.25% | 16.1만 |
|---|
| 2026.03.31 | ₩201,137 | ₩217,579 | ₩198,323 | ₩213,653 | +6.22% | 22.4만 |
|---|
| 2026.03.30 | ₩204,835 | ₩207,529 | ₩196,983 | ₩199,904 | -2.41% | 15.6만 |
|---|
| 2026.03.27 | ₩197,934 | ₩206,725 | ₩197,934 | ₩203,777 | +2.95% | 11만 |
|---|
| 2026.03.26 | ₩207,247 | ₩208,963 | ₩199,408 | ₩199,904 | -3.54% | 28.1만 |
|---|
| 2026.03.25 | ₩205,023 | ₩213,666 | ₩205,023 | ₩207,757 | +1.33% | 12.7만 |
|---|
| 2026.03.24 | ₩201,807 | ₩205,666 | ₩196,460 | ₩202,115 | +0.15% | 17.6만 |
|---|
| 2026.03.23 | ₩208,306 | ₩212,634 | ₩201,191 | ₩202,531 | -2.77% | 15.4만 |
|---|
| 2026.03.20 | ₩214,390 | ₩214,390 | ₩205,023 | ₩207,154 | -3.38% | 14만 |
|---|
| 2026.03.19 | ₩216,748 | ₩217,083 | ₩209,847 | ₩213,385 | -1.55% | 14만 |
|---|
| 2026.03.18 | ₩216,413 | ₩218,289 | ₩211,737 | ₩216,199 | -0.10% | 17.8만 |
|---|
| 2026.03.17 | ₩221,921 | ₩222,443 | ₩209,727 | ₩216,293 | -2.54% | 19.4만 |
|---|
| 2026.03.16 | ₩219,897 | ₩222,778 | ₩208,421 | ₩221,606 | +0.78% | 23만 |
|---|
| 2026.03.13 | ₩227,803 | ₩231,435 | ₩218,276 | ₩219,911 | -3.46% | 11만 |
|---|
| 2026.03.12 | ₩229,170 | ₩233,612 | ₩224,453 | ₩227,200 | -0.86% | 19.1만 |
|---|
| 2026.03.11 | ₩234,504 | ₩238,416 | ₩231,274 | ₩232,828 | -0.71% | 5.9만 |
|---|
| 2026.03.10 | ₩239,864 | ₩243,870 | ₩228,071 | ₩233,163 | -2.79% | 18만 |
|---|
| 2026.03.09 | ₩231,609 | ₩240,828 | ₩227,803 | ₩240,024 | +3.63% | 11.7만 |
|---|
| 2026.03.06 | ₩229,894 | ₩238,423 | ₩225,405 | ₩232,225 | +1.01% | 13.6만 |
|---|
| 2026.03.05 | ₩238,242 | ₩239,770 | ₩231,247 | ₩231,247 | -2.94% | 13만 |
|---|
| 2026.03.04 | ₩227,884 | ₩240,011 | ₩224,989 | ₩238,242 | +4.55% | 24.6만 |
|---|
| 2026.03.03 | ₩237,988 | ₩242,209 | ₩224,574 | ₩224,963 | -5.47% | 30.1만 |
|---|
| 2026.03.02 | ₩252,922 | ₩252,922 | ₩232,252 | ₩237,961 | -5.92% | 42.4만 |
|---|
| 2026.02.27 | ₩249,659 | ₩257,659 | ₩249,659 | ₩255,006 | +2.14% | 35.3만 |
|---|
| 2026.02.26 | ₩251,589 | ₩254,336 | ₩246,443 | ₩252,661 | +0.43% | 21.7만 |
|---|
| 2026.02.25 | ₩250,611 | ₩255,086 | ₩246,430 | ₩251,977 | +0.55% | 22.7만 |
|---|
| 2026.02.24 | ₩251,924 | ₩255,676 | ₩247,703 | ₩249,445 | -0.98% | 11.6만 |
|---|
| 2026.02.23 | ₩242,477 | ₩256,614 | ₩242,477 | ₩253,612 | +4.59% | 15.9만 |
|---|
| 2026.02.20 | ₩241,833 | ₩242,617 | ₩236,487 | ₩242,477 | +0.27% | 10만 |
|---|
| 2026.02.19 | ₩236,460 | ₩241,800 | ₩231,555 | ₩240,895 | +1.88% | 16.8만 |
|---|
| 2026.02.18 | ₩234,369 | ₩241,579 | ₩229,143 | ₩233,043 | -0.57% | 15.3만 |
|---|
| 2026.02.17 | ₩236,661 | ₩240,909 | ₩230,189 | ₩235,629 | -0.44% | 8만 |
|---|
| 2026.02.13 | ₩237,478 | ₩237,478 | ₩229,612 | ₩234,852 | -1.11% | 11.8만 |
|---|
| 2026.02.12 | ₩235,629 | ₩241,190 | ₩232,078 | ₩233,981 | -0.70% | 9.7만 |
|---|
| 2026.02.11 | ₩237,398 | ₩238,524 | ₩225,123 | ₩234,584 | -1.19% | 14.9만 |
|---|
| 2026.02.10 | ₩242,999 | ₩245,070 | ₩236,058 | ₩237,063 | -2.44% | 11만 |
|---|
| 2026.02.09 | ₩254,590 | ₩254,590 | ₩237,452 | ₩245,237 | -3.67% | 16.7만 |
|---|
| 2026.02.06 | ₩241,056 | ₩258,537 | ₩241,056 | ₩251,736 | +4.43% | 36.5만 |
|---|
| 2026.02.05 | ₩243,240 | ₩254,456 | ₩234,745 | ₩238,966 | -1.76% | 32.8만 |
|---|
| 2026.02.04 | ₩249,927 | ₩255,783 | ₩238,524 | ₩244,942 | -1.99% | 21.5만 |
|---|
| 2026.02.03 | ₩233,150 | ₩268,004 | ₩233,150 | ₩250,946 | +7.63% | 44.6만 |
|---|
| 2026.02.02 | ₩223,649 | ₩233,498 | ₩221,787 | ₩232,239 | +3.84% | 11.8만 |
|---|
| 2026.01.30 | ₩223,288 | ₩226,845 | ₩214,403 | ₩226,463 | +1.42% | 19.3만 |
|---|
| 2026.01.29 | ₩222,443 | ₩226,584 | ₩215,663 | ₩226,490 | +1.82% | 35.6만 |
|---|
| 2026.01.28 | ₩223,904 | ₩229,985 | ₩220,433 | ₩221,961 | -0.87% | 30.9만 |
|---|
| 2026.01.27 | ₩218,289 | ₩229,143 | ₩218,182 | ₩224,239 | +2.73% | 20만 |
|---|
| 2026.01.26 | ₩224,427 | ₩234,209 | ₩215,087 | ₩217,713 | -2.99% | 42.7만 |
|---|
| 2026.01.23 | ₩213,787 | ₩222,149 | ₩209,733 | ₩220,534 | +3.16% | 11.2만 |
|---|
| 2026.01.22 | ₩213,331 | ₩217,700 | ₩211,229 | ₩214,202 | +0.41% | 11.7만 |
|---|
| 2026.01.21 | ₩214,497 | ₩218,656 | ₩207,703 | ₩213,318 | -0.55% | 10.1만 |
|---|
| 2026.01.20 | ₩204,273 | ₩215,743 | ₩201,003 | ₩214,417 | +4.97% | 13.5만 |
|---|
| 2026.01.16 | ₩202,343 | ₩211,026 | ₩198,457 | ₩207,851 | +2.72% | 16만 |
|---|
| 2026.01.15 | ₩206,229 | ₩208,373 | ₩199,073 | ₩200,480 | -2.79% | 13.8만 |
|---|
| 2026.01.14 | ₩210,383 | ₩211,053 | ₩200,333 | ₩205,934 | -2.11% | 25.8만 |
|---|
| 2026.01.13 | ₩207,033 | ₩211,723 | ₩205,010 | ₩210,316 | +1.59% | 19.9만 |
|---|
| 2026.01.12 | ₩213,881 | ₩214,336 | ₩195,723 | ₩207,422 | -3.02% | 32.7만 |
|---|
| 2026.01.09 | ₩219,830 | ₩222,443 | ₩208,360 | ₩212,206 | -3.47% | 35.1만 |
|---|
| 2026.01.08 | ₩221,090 | ₩228,132 | ₩219,281 | ₩219,770 | -0.60% | 47.8만 |
|---|
| 2026.01.07 | ₩217,633 | ₩221,438 | ₩211,723 | ₩220,031 | +1.10% | 54만 |
|---|
| 2026.01.06 | ₩217,351 | ₩217,740 | ₩210,852 | ₩214,644 | -1.25% | 22.9만 |
|---|
| 2026.01.05 | ₩213,284 | ₩215,073 | ₩205,773 | ₩213,626 | +0.16% | 19.9만 |
|---|
| 2026.01.02 | ₩214,417 | ₩217,231 | ₩209,552 | ₩213,425 | -0.46% | 24.2만 |
|---|
| 2025.12.31 | ₩214,135 | ₩216,815 | ₩212,005 | ₩214,350 | +0.10% | 6.1만 |
|---|
| 2025.12.30 | ₩220,232 | ₩221,492 | ₩209,995 | ₩215,502 | -2.15% | 19.3만 |
|---|
| 2025.12.29 | ₩207,609 | ₩227,468 | ₩203,013 | ₩221,492 | +6.69% | 30.9만 |
|---|
| 2025.12.26 | ₩207,046 | ₩208,346 | ₩205,854 | ₩207,609 | +0.27% | 7.2만 |
|---|
| 2025.12.24 | ₩206,363 | ₩210,383 | ₩206,363 | ₩207,703 | +0.65% | 11.3만 |
|---|
| 2025.12.23 | ₩206,778 | ₩209,599 | ₩205,023 | ₩207,033 | +0.12% | 12.5만 |
|---|
| 2025.12.22 | ₩210,370 | ₩212,393 | ₩206,035 | ₩208,360 | -0.96% | 33.9만 |
|---|
| 2025.12.19 | ₩206,698 | ₩210,718 | ₩205,733 | ₩209,043 | +1.13% | 36.9만 |
|---|
| 2025.12.18 | ₩207,435 | ₩217,083 | ₩205,023 | ₩207,087 | -0.17% | 26.1만 |
|---|
| 2025.12.17 | ₩200,333 | ₩211,053 | ₩200,279 | ₩206,644 | +3.15% | 28.7만 |
|---|
| 2025.12.16 | ₩189,130 | ₩200,025 | ₩188,943 | ₩199,837 | +5.66% | 14.4만 |
|---|
| 2025.12.15 | ₩190,953 | ₩197,090 | ₩189,700 | ₩190,993 | +0.02% | 12.5만 |
|---|
| 2025.12.12 | ₩201,338 | ₩202,557 | ₩188,928 | ₩189,372 | -5.94% | 17만 |
|---|
| 2025.12.11 | ₩199,717 | ₩216,172 | ₩194,142 | ₩201,325 | +0.81% | 55.5만 |
|---|
| 2025.12.10 | ₩198,765 | ₩199,194 | ₩194,316 | ₩196,970 | -0.90% | 20.8만 |
|---|
| 2025.12.09 | ₩200,065 | ₩203,147 | ₩196,996 | ₩199,837 | -0.11% | 24.7만 |
|---|
| 2025.12.08 | ₩198,323 | ₩206,363 | ₩196,460 | ₩200,882 | +1.29% | 12.6만 |
|---|
| 2025.12.05 | ₩202,343 | ₩203,402 | ₩187,697 | ₩201,003 | -0.66% | 31.5만 |
|---|
| 2025.12.04 | ₩203,683 | ₩204,353 | ₩192,570 | ₩202,705 | -0.48% | 38.8만 |
|---|
| 2025.12.03 | ₩206,309 | ₩208,373 | ₩202,343 | ₩203,402 | -1.41% | 19만 |
|---|
| 2025.12.02 | ₩214,979 | ₩215,140 | ₩195,228 | ₩202,129 | -5.98% | 103.9만 |
|---|
| 2025.12.01 | ₩205,693 | ₩207,690 | ₩174,283 | ₩206,390 | +0.34% | 75.3만 |
|---|
| 2025.11.28 | ₩174,203 | ₩185,063 | ₩172,863 | ₩184,172 | +5.72% | 7.5만 |
|---|
| 2025.11.26 | ₩174,203 | ₩178,223 | ₩164,487 | ₩173,693 | -0.29% | 11.8만 |
|---|
| 2025.11.25 | ₩188,608 | ₩188,943 | ₩154,652 | ₩171,255 | -9.20% | 53.8만 |
|---|
| 2025.11.24 | ₩169,513 | ₩194,290 | ₩168,843 | ₩182,243 | +7.51% | 28.6만 |
|---|
| 2025.11.21 | ₩147,509 | ₩163,335 | ₩144,722 | ₩161,553 | +9.52% | 36.4만 |
|---|
| 2025.11.20 | ₩159,757 | ₩161,178 | ₩141,881 | ₩146,303 | -8.42% | 14.7만 |
|---|
| 2025.11.19 | ₩165,492 | ₩166,162 | ₩159,462 | ₩161,292 | -2.54% | 5.9만 |
|---|
| 2025.11.18 | ₩155,442 | ₩167,824 | ₩155,442 | ₩165,077 | +6.20% | 13.6만 |
|---|
| 2025.11.17 | ₩156,648 | ₩162,108 | ₩155,831 | ₩156,662 | +0.01% | 5.3만 |
|---|
| 2025.11.14 | ₩146,973 | ₩157,895 | ₩145,727 | ₩156,407 | +6.42% | 5.9만 |
|---|
| 2025.11.13 | ₩147,402 | ₩152,749 | ₩146,100 | ₩150,632 | +2.19% | 4.5만 |
|---|
| 2025.11.12 | ₩147,014 | ₩152,059 | ₩146,062 | ₩148,494 | +1.01% | 4.3만 |
|---|
| 2025.11.11 | ₩154,102 | ₩155,442 | ₩136,682 | ₩141,721 | -8.03% | 7.6만 |
|---|
| 2025.11.10 | ₩152,963 | ₩167,141 | ₩150,082 | ₩157,238 | +2.79% | 17.5만 |
|---|
| 2025.11.07 | ₩147,952 | ₩157,975 | ₩142,176 | ₩151,677 | +2.52% | 20.9만 |
|---|
| 2025.11.06 | ₩151,851 | ₩152,506 | ₩148,742 | ₩149,720 | -1.40% | 5.4만 |
|---|
| 2025.11.05 | ₩149,050 | ₩153,647 | ₩148,742 | ₩150,645 | +1.07% | 8.4만 |
|---|
| 2025.11.04 | ₩148,997 | ₩155,764 | ₩146,062 | ₩148,849 | -0.10% | 14.6만 |
|---|
| 2025.11.03 | ₩144,052 | ₩154,652 | ₩143,382 | ₩150,618 | +4.56% | 16.1만 |
|---|
| 2025.10.31 | ₩132,461 | ₩143,382 | ₩131,302 | ₩141,915 | +7.14% | 13.6만 |
|---|
| 2025.10.30 | ₩130,652 | ₩132,662 | ₩127,691 | ₩131,456 | +0.62% | 7.9만 |
|---|
| 2025.10.29 | ₩123,831 | ₩131,617 | ₩122,479 | ₩131,322 | +6.05% | 15.9만 |
|---|
| 2025.10.28 | ₩125,292 | ₩125,828 | ₩121,627 | ₩124,649 | -0.51% | 6.3만 |
|---|
| 2025.10.27 | ₩123,952 | ₩125,962 | ₩123,469 | ₩125,721 | +1.43% | 4.6만 |
|---|
| 2025.10.24 | ₩124,608 | ₩125,410 | ₩122,645 | ₩124,381 | -0.18% | 8.4만 |
|---|
| 2025.10.23 | ₩120,093 | ₩123,925 | ₩119,469 | ₩123,577 | +2.90% | 13.2만 |
|---|
| 2025.10.22 | ₩122,746 | ₩122,880 | ₩117,922 | ₩119,744 | -2.45% | 5.5만 |
|---|
| 2025.10.21 | ₩119,999 | ₩123,429 | ₩118,083 | ₩123,282 | +2.74% | 5만 |
|---|
| 2025.10.20 | ₩117,332 | ₩121,955 | ₩116,006 | ₩121,098 | +3.21% | 5.5만 |
|---|
| 2025.10.17 | ₩123,175 | ₩123,175 | ₩115,912 | ₩117,533 | -4.58% | 10.2만 |
|---|
| 2025.10.16 | ₩108,555 | ₩120,602 | ₩108,555 | ₩119,356 | +9.95% | 14.4만 |
|---|
| 2025.10.15 | ₩107,202 | ₩109,218 | ₩105,929 | ₩108,890 | +1.58% | 7.4만 |
|---|
| 2025.10.14 | ₩106,800 | ₩107,255 | ₩105,473 | ₩106,210 | -0.55% | 3.3만 |
|---|
| 2025.10.13 | ₩107,202 | ₩107,450 | ₩105,607 | ₩106,893 | -0.29% | 3만 |
|---|
| 2025.10.10 | ₩105,151 | ₩106,411 | ₩104,039 | ₩106,237 | +1.03% | 3.8만 |
|---|