시장 데이터를 불러오는 중
전체 종목
볼트 바이오테라퓨틱스 과거 주가
Bolt Biotherapeutics, Inc. - Common Stock · BOLT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bolt Biotherapeutics, Inc. - Common Stock · BOLT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,052 | ₩5,896 | ₩5,052 | ₩5,507 | +9.02% | 8.7만 |
| 2026.10.08 | ₩4,750 | ₩4,891 | ₩4,619 | ₩4,891 | +2.96% | 1.1만 |
| 2026.10.07 | ₩4,891 | ₩5,079 | ₩4,531 | ₩4,824 | -1.37% | 5.4만 |
| 2026.10.06 | ₩4,627 | ₩4,876 | ₩4,627 | ₩4,703 | +1.65% | 2.3만 |
| 2026.10.05 | ₩4,969 | ₩4,969 | ₩4,529 | ₩4,689 | -5.64% | 9.8천 |
| 2026.10.02 | ₩4,683 | ₩4,683 | ₩4,623 | ₩4,623 | -1.29% | 900 |
| 2026.10.01 | ₩4,837 | ₩4,844 | ₩4,663 | ₩4,703 | -2.77% | 2.2만 |
| 2026.09.30 | ₩4,891 | ₩5,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,931 |
| +0.82% |
| 9.3천 |
| 2026.09.29 | ₩4,636 | ₩4,891 | ₩4,636 | ₩4,824 | +4.05% | 9.5천 |
|---|
| 2026.09.28 | ₩4,878 | ₩5,065 | ₩4,636 | ₩4,636 | -4.95% | 2만 |
|---|
| 2026.09.25 | ₩4,824 | ₩4,931 | ₩4,797 | ₩4,797 | -0.56% | 4.1천 |
|---|
| 2026.09.24 | ₩4,784 | ₩4,971 | ₩4,643 | ₩4,811 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩5,226 | ₩5,226 | ₩4,784 | ₩4,891 | -6.41% | 5.1천 |
|---|
| 2026.09.22 | ₩4,898 | ₩5,092 | ₩4,623 | ₩4,971 | +1.50% | 1.8만 |
|---|
| 2026.09.21 | ₩4,643 | ₩4,878 | ₩4,529 | ₩4,811 | +3.61% | 2.3만 |
|---|
| 2026.09.18 | ₩4,449 | ₩4,851 | ₩4,154 | ₩4,770 | +7.23% | 24.9만 |
|---|
| 2026.09.17 | ₩4,918 | ₩4,918 | ₩4,288 | ₩4,482 | -8.86% | 9.1만 |
|---|
| 2026.09.16 | ₩5,253 | ₩5,672 | ₩4,837 | ₩4,864 | -7.40% | 2.9만 |
|---|
| 2026.09.15 | ₩5,333 | ₩5,842 | ₩5,172 | ₩5,400 | +1.26% | 4.6만 |
|---|
| 2026.09.14 | ₩5,139 | ₩5,481 | ₩4,958 | ₩5,333 | +3.78% | 2만 |
|---|
| 2026.09.11 | ₩4,985 | ₩5,300 | ₩4,784 | ₩5,293 | +6.18% | 7.7만 |
|---|
| 2026.09.10 | ₩4,945 | ₩5,132 | ₩4,355 | ₩4,998 | +1.08% | 9.7만 |
|---|
| 2026.09.09 | ₩5,186 | ₩5,253 | ₩4,929 | ₩4,929 | -4.96% | 4.3천 |
|---|
| 2026.09.08 | ₩5,226 | ₩5,273 | ₩4,730 | ₩5,172 | -1.03% | 7.3천 |
|---|
| 2026.09.04 | ₩5,226 | ₩5,360 | ₩5,152 | ₩5,226 | 0.00% | 8.5천 |
|---|
| 2026.09.03 | ₩5,105 | ₩5,333 | ₩5,092 | ₩5,219 | +2.23% | 5.6천 |
|---|
| 2026.09.02 | ₩5,373 | ₩5,494 | ₩5,146 | ₩5,146 | -4.24% | 3.4만 |
|---|
| 2026.09.01 | ₩5,360 | ₩5,561 | ₩5,293 | ₩5,454 | +1.75% | 8.1천 |
|---|
| 2026.08.31 | ₩5,253 | ₩5,414 | ₩5,092 | ₩5,333 | +1.53% | 5천 |
|---|
| 2026.08.28 | ₩5,320 | ₩5,722 | ₩5,012 | ₩5,112 | -3.90% | 2.5만 |
|---|
| 2026.08.27 | ₩5,119 | ₩5,360 | ₩5,119 | ₩5,360 | +4.71% | 7.7천 |
|---|
| 2026.08.26 | ₩5,072 | ₩5,293 | ₩5,072 | ₩5,253 | +3.57% | 3.7천 |
|---|
| 2026.08.25 | ₩5,119 | ₩5,162 | ₩5,016 | ₩5,159 | +0.79% | 2.4천 |
|---|
| 2026.08.24 | ₩4,891 | ₩5,266 | ₩4,891 | ₩5,012 | +2.47% | 1.1만 |
|---|
| 2026.08.21 | ₩4,342 | ₩5,065 | ₩4,291 | ₩4,911 | +13.12% | 6.5만 |
|---|
| 2026.08.20 | ₩4,543 | ₩4,784 | ₩4,221 | ₩4,288 | -5.60% | 2.2만 |
|---|
| 2026.08.19 | ₩4,409 | ₩4,433 | ₩4,261 | ₩4,368 | -0.91% | 2.1만 |
|---|
| 2026.08.18 | ₩4,315 | ₩4,395 | ₩4,234 | ₩4,257 | -1.34% | 7.3천 |
|---|
| 2026.08.17 | ₩4,328 | ₩5,006 | ₩4,288 | ₩4,288 | -0.93% | 2.5만 |
|---|
| 2026.08.14 | ₩4,422 | ₩4,489 | ₩4,288 | ₩4,489 | +1.52% | 1.6만 |
|---|
| 2026.08.13 | ₩4,556 | ₩4,623 | ₩4,301 | ₩4,301 | -5.59% | 2.8만 |
|---|
| 2026.08.12 | ₩5,246 | ₩5,280 | ₩4,194 | ₩4,623 | -11.88% | 20만 |
|---|
| 2026.08.11 | ₩5,414 | ₩5,470 | ₩5,280 | ₩5,333 | -1.49% | 1만 |
|---|
| 2026.08.10 | ₩5,427 | ₩5,427 | ₩5,266 | ₩5,347 | -1.48% | 1.3만 |
|---|
| 2026.08.07 | ₩5,561 | ₩5,561 | ₩5,186 | ₩5,427 | -2.41% | 1.5만 |
|---|
| 2026.08.06 | ₩5,119 | ₩5,293 | ₩5,065 | ₩5,186 | +1.31% | 3.3만 |
|---|
| 2026.08.05 | ₩5,427 | ₩5,427 | ₩5,293 | ₩5,293 | -2.47% | 8.7천 |
|---|
| 2026.08.04 | ₩5,494 | ₩5,494 | ₩5,239 | ₩5,293 | -3.66% | 2.3천 |
|---|
| 2026.08.03 | ₩5,226 | ₩5,373 | ₩5,105 | ₩5,333 | +2.05% | 2만 |
|---|
| 2026.07.31 | ₩5,320 | ₩5,548 | ₩5,280 | ₩5,347 | +0.50% | 2만 |
|---|
| 2026.07.30 | ₩5,226 | ₩5,467 | ₩5,199 | ₩5,213 | -0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩5,257 | ₩5,320 | ₩5,105 | ₩5,159 | -1.86% | 7.5천 |
|---|
| 2026.07.28 | ₩5,347 | ₩5,454 | ₩5,239 | ₩5,387 | +0.75% | 8.5천 |
|---|
| 2026.07.27 | ₩5,387 | ₩5,443 | ₩5,306 | ₩5,325 | -1.14% | 2.9천 |
|---|
| 2026.07.24 | ₩5,293 | ₩5,487 | ₩5,132 | ₩5,132 | -3.04% | 4.2천 |
|---|
| 2026.07.23 | ₩5,467 | ₩5,521 | ₩5,065 | ₩5,105 | -6.62% | 3.3만 |
|---|
| 2026.07.22 | ₩5,521 | ₩5,762 | ₩5,360 | ₩5,481 | -0.73% | 4.1천 |
|---|
| 2026.07.21 | ₩5,809 | ₩5,816 | ₩5,373 | ₩5,387 | -7.27% | 1.4만 |
|---|
| 2026.07.20 | ₩5,836 | ₩6,030 | ₩5,802 | ₩5,997 | +2.76% | 2.1만 |
|---|
| 2026.07.17 | ₩5,554 | ₩5,923 | ₩5,507 | ₩5,923 | +6.63% | 1.6만 |
|---|
| 2026.07.16 | ₩5,615 | ₩5,775 | ₩5,494 | ₩5,615 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩5,325 | ₩5,641 | ₩5,293 | ₩5,641 | +5.94% | 2.2만 |
|---|
| 2026.07.14 | ₩5,132 | ₩5,601 | ₩5,065 | ₩5,427 | +5.74% | 3.1만 |
|---|
| 2026.07.13 | ₩5,065 | ₩5,205 | ₩5,065 | ₩5,065 | 0.00% | 9.2천 |
|---|
| 2026.07.10 | ₩5,347 | ₩5,347 | ₩5,065 | ₩5,065 | -5.26% | 2.4만 |
|---|
| 2026.07.09 | ₩5,481 | ₩5,615 | ₩5,320 | ₩5,333 | -2.69% | 6.4천 |
|---|
| 2026.07.08 | ₩5,306 | ₩5,481 | ₩5,306 | ₩5,414 | +2.02% | 4.9천 |
|---|
| 2026.07.07 | ₩5,347 | ₩5,628 | ₩5,347 | ₩5,427 | +1.50% | 7천 |
|---|
| 2026.07.06 | ₩5,280 | ₩5,688 | ₩5,092 | ₩5,373 | +1.78% | 2.7만 |
|---|
| 2026.07.02 | ₩5,467 | ₩5,541 | ₩5,427 | ₩5,427 | -0.74% | 4.4천 |
|---|
| 2026.07.01 | ₩5,213 | ₩5,521 | ₩5,092 | ₩5,347 | +2.57% | 4만 |
|---|
| 2026.06.30 | ₩5,253 | ₩5,620 | ₩5,119 | ₩5,159 | -1.79% | 1.8만 |
|---|
| 2026.06.29 | ₩5,909 | ₩5,909 | ₩5,226 | ₩5,233 | -11.45% | 7.9만 |
|---|
| 2026.06.26 | ₩5,601 | ₩5,896 | ₩5,373 | ₩5,729 | +2.27% | 1.2만 |
|---|
| 2026.06.25 | ₩5,655 | ₩5,802 | ₩5,601 | ₩5,628 | -0.47% | 9천 |
|---|
| 2026.06.24 | ₩5,722 | ₩5,762 | ₩5,628 | ₩5,655 | -1.17% | 6.8천 |
|---|
| 2026.06.23 | ₩5,360 | ₩5,889 | ₩5,360 | ₩5,715 | +6.62% | 2.8만 |
|---|
| 2026.06.22 | ₩5,360 | ₩5,454 | ₩5,025 | ₩5,373 | +0.25% | 5.3만 |
|---|
| 2026.06.18 | ₩5,762 | ₩6,151 | ₩5,347 | ₩5,347 | -7.21% | 6.8만 |
|---|
| 2026.06.17 | ₩6,164 | ₩6,285 | ₩5,548 | ₩5,641 | -8.48% | 11.4만 |
|---|
| 2026.06.16 | ₩6,070 | ₩6,231 | ₩5,762 | ₩5,775 | -4.86% | 1.3만 |
|---|
| 2026.06.15 | ₩6,345 | ₩6,452 | ₩5,976 | ₩6,151 | -3.06% | 1.3만 |
|---|
| 2026.06.12 | ₩6,325 | ₩6,593 | ₩5,997 | ₩6,110 | -3.39% | 5.3만 |
|---|
| 2026.06.11 | ₩6,137 | ₩6,633 | ₩5,762 | ₩6,392 | +4.15% | 10.2만 |
|---|
| 2026.06.10 | ₩6,177 | ₩6,180 | ₩5,936 | ₩5,936 | -3.90% | 1.2만 |
|---|
| 2026.06.09 | ₩6,432 | ₩6,432 | ₩6,191 | ₩6,191 | -3.75% | 4.8천 |
|---|
| 2026.06.08 | ₩6,231 | ₩6,338 | ₩6,144 | ₩6,325 | +1.51% | 6.7천 |
|---|
| 2026.06.05 | ₩6,325 | ₩6,325 | ₩5,976 | ₩6,110 | -3.39% | 1.1만 |
|---|
| 2026.06.04 | ₩6,137 | ₩6,640 | ₩6,137 | ₩6,378 | +3.93% | 1.6만 |
|---|
| 2026.06.03 | ₩6,928 | ₩7,049 | ₩6,137 | ₩6,204 | -10.44% | 2.4만 |
|---|
| 2026.06.02 | ₩7,183 | ₩7,183 | ₩6,673 | ₩6,848 | -4.66% | 1.3만 |
|---|
| 2026.06.01 | ₩6,968 | ₩7,638 | ₩6,968 | ₩7,116 | +2.12% | 2.2만 |
|---|
| 2026.05.29 | ₩7,357 | ₩7,357 | ₩6,901 | ₩7,035 | -4.37% | 2.2만 |
|---|
| 2026.05.28 | ₩6,968 | ₩7,102 | ₩6,874 | ₩7,102 | +1.92% | 1.1만 |
|---|
| 2026.05.27 | ₩6,901 | ₩7,276 | ₩6,889 | ₩7,082 | +2.62% | 3.4만 |
|---|
| 2026.05.26 | ₩6,553 | ₩6,881 | ₩6,553 | ₩6,874 | +4.91% | 9.4천 |
|---|
| 2026.05.22 | ₩6,244 | ₩6,660 | ₩6,231 | ₩6,633 | +6.22% | 2.2만 |
|---|
| 2026.05.21 | ₩6,258 | ₩6,687 | ₩6,030 | ₩6,151 | -1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩6,419 | ₩6,432 | ₩5,762 | ₩6,177 | -3.76% | 9.3만 |
|---|
| 2026.05.19 | ₩6,151 | ₩6,405 | ₩6,003 | ₩6,325 | +2.83% | 1.6만 |
|---|
| 2026.05.18 | ₩6,137 | ₩6,204 | ₩5,695 | ₩5,842 | -4.80% | 7.3만 |
|---|
| 2026.05.15 | ₩6,445 | ₩6,445 | ₩6,231 | ₩6,405 | -0.62% | 2.3만 |
|---|
| 2026.05.14 | ₩6,606 | ₩6,700 | ₩6,137 | ₩6,700 | +1.42% | 2.6만 |
|---|
| 2026.05.13 | ₩6,258 | ₩6,807 | ₩6,191 | ₩6,472 | +3.43% | 3.6만 |
|---|
| 2026.05.12 | ₩6,204 | ₩6,566 | ₩6,191 | ₩6,405 | +3.24% | 2.1만 |
|---|
| 2026.05.11 | ₩6,378 | ₩6,566 | ₩6,187 | ₩6,298 | -1.26% | 1.3만 |
|---|
| 2026.05.08 | ₩6,244 | ₩6,955 | ₩6,244 | ₩6,258 | +0.21% | 4만 |
|---|
| 2026.05.07 | ₩6,164 | ₩6,419 | ₩6,030 | ₩6,151 | -0.22% | 2.5만 |
|---|
| 2026.05.06 | ₩6,258 | ₩6,399 | ₩6,137 | ₩6,151 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩6,714 | ₩6,727 | ₩6,244 | ₩6,244 | -6.99% | 1.1만 |
|---|
| 2026.05.04 | ₩6,821 | ₩6,955 | ₩6,606 | ₩6,781 | -0.59% | 1.7만 |
|---|
| 2026.05.01 | ₩6,566 | ₩6,941 | ₩6,110 | ₩6,781 | +3.27% | 3.9만 |
|---|
| 2026.04.30 | ₩6,405 | ₩6,677 | ₩6,311 | ₩6,432 | +0.42% | 8천 |
|---|
| 2026.04.29 | ₩6,352 | ₩6,566 | ₩6,352 | ₩6,378 | +0.42% | 4.4천 |
|---|
| 2026.04.28 | ₩6,445 | ₩6,597 | ₩6,338 | ₩6,486 | +0.62% | 7.1천 |
|---|
| 2026.04.27 | ₩6,566 | ₩6,968 | ₩6,030 | ₩6,646 | +1.22% | 10.9만 |
|---|
| 2026.04.24 | ₩6,864 | ₩6,864 | ₩6,405 | ₩6,472 | -5.70% | 6.8천 |
|---|
| 2026.04.23 | ₩7,075 | ₩7,343 | ₩6,365 | ₩6,392 | -9.66% | 5.6만 |
|---|
| 2026.04.22 | ₩6,689 | ₩7,692 | ₩6,392 | ₩7,223 | +7.97% | 7.7만 |
|---|
| 2026.04.21 | ₩6,968 | ₩7,236 | ₩6,392 | ₩6,687 | -4.04% | 1.4만 |
|---|
| 2026.04.20 | ₩6,365 | ₩7,531 | ₩6,365 | ₩6,901 | +8.42% | 6.3만 |
|---|
| 2026.04.17 | ₩6,432 | ₩6,620 | ₩6,311 | ₩6,338 | -1.46% | 9.2천 |
|---|
| 2026.04.16 | ₩6,526 | ₩6,559 | ₩6,305 | ₩6,445 | -1.23% | 9.8천 |
|---|
| 2026.04.15 | ₩6,244 | ₩6,720 | ₩6,244 | ₩6,579 | +5.36% | 9.8천 |
|---|
| 2026.04.14 | ₩6,352 | ₩6,352 | ₩6,043 | ₩6,352 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩6,472 | ₩6,579 | ₩6,244 | ₩6,244 | -3.52% | 2만 |
|---|
| 2026.04.10 | ₩6,124 | ₩6,876 | ₩6,030 | ₩6,579 | +7.44% | 2.5만 |
|---|
| 2026.04.09 | ₩6,274 | ₩6,444 | ₩6,030 | ₩6,043 | -3.67% | 6.6천 |
|---|
| 2026.04.08 | ₩6,499 | ₩6,714 | ₩6,030 | ₩6,164 | -5.15% | 1.7만 |
|---|
| 2026.04.07 | ₩6,606 | ₩6,781 | ₩6,378 | ₩6,405 | -3.04% | 2.6만 |
|---|
| 2026.04.06 | ₩5,829 | ₩6,794 | ₩5,829 | ₩6,606 | +13.33% | 5.9만 |
|---|
| 2026.04.02 | ₩5,909 | ₩6,325 | ₩5,749 | ₩5,749 | -2.72% | 1.6만 |
|---|
| 2026.04.01 | ₩5,574 | ₩6,151 | ₩5,494 | ₩6,043 | +8.41% | 3.1만 |
|---|
| 2026.03.31 | ₩5,400 | ₩5,554 | ₩5,400 | ₩5,414 | +0.25% | 1.8만 |
|---|
| 2026.03.30 | ₩5,950 | ₩6,164 | ₩5,695 | ₩5,695 | -4.28% | 9.3천 |
|---|
| 2026.03.27 | ₩6,110 | ₩6,231 | ₩5,789 | ₩5,869 | -3.95% | 7.5천 |
|---|
| 2026.03.26 | ₩6,003 | ₩6,030 | ₩5,856 | ₩6,030 | +0.45% | 1.8천 |
|---|
| 2026.03.25 | ₩5,983 | ₩6,097 | ₩5,708 | ₩6,030 | +0.78% | 1.3만 |
|---|
| 2026.03.24 | ₩6,003 | ₩6,003 | ₩5,641 | ₩5,749 | -4.24% | 1.5만 |
|---|
| 2026.03.23 | ₩6,070 | ₩6,244 | ₩5,869 | ₩5,869 | -3.31% | 1.8만 |
|---|
| 2026.03.20 | ₩6,164 | ₩6,537 | ₩6,070 | ₩6,378 | +3.48% | 3.4만 |
|---|
| 2026.03.19 | ₩6,084 | ₩6,231 | ₩6,084 | ₩6,084 | 0.00% | 4.1천 |
|---|
| 2026.03.18 | ₩5,950 | ₩6,211 | ₩5,615 | ₩6,211 | +4.39% | 2.8만 |
|---|
| 2026.03.17 | ₩6,244 | ₩6,271 | ₩5,427 | ₩5,950 | -4.72% | 2.1만 |
|---|
| 2026.03.16 | ₩5,400 | ₩6,218 | ₩5,400 | ₩6,084 | +12.66% | 3.8만 |
|---|
| 2026.03.13 | ₩5,387 | ₩5,802 | ₩5,239 | ₩5,239 | -2.74% | 2.9만 |
|---|
| 2026.03.12 | ₩5,427 | ₩5,863 | ₩5,427 | ₩5,427 | 0.00% | 6.8천 |
|---|
| 2026.03.11 | ₩5,708 | ₩5,789 | ₩5,521 | ₩5,534 | -3.05% | 1.1만 |
|---|
| 2026.03.10 | ₩5,824 | ₩5,824 | ₩5,668 | ₩5,708 | -1.98% | 6.8천 |
|---|
| 2026.03.09 | ₩5,842 | ₩5,842 | ₩5,373 | ₩5,521 | -5.50% | 4.4만 |
|---|
| 2026.03.06 | ₩5,789 | ₩6,030 | ₩5,708 | ₩5,762 | -0.46% | 1.1만 |
|---|
| 2026.03.05 | ₩6,084 | ₩6,084 | ₩5,816 | ₩5,829 | -4.19% | 6.5천 |
|---|
| 2026.03.04 | ₩6,030 | ₩6,153 | ₩5,976 | ₩5,976 | -0.89% | 5.1천 |
|---|
| 2026.03.03 | ₩6,432 | ₩6,432 | ₩5,789 | ₩5,789 | -10.00% | 2만 |
|---|
| 2026.03.02 | ₩6,061 | ₩6,365 | ₩5,775 | ₩6,070 | +0.15% | 3만 |
|---|
| 2026.02.27 | ₩6,231 | ₩6,700 | ₩5,789 | ₩6,057 | -2.80% | 3.3만 |
|---|
| 2026.02.26 | ₩6,579 | ₩6,720 | ₩6,057 | ₩6,204 | -5.70% | 5.2만 |
|---|
| 2026.02.25 | ₩6,754 | ₩6,894 | ₩6,566 | ₩6,566 | -2.78% | 2.3만 |
|---|
| 2026.02.24 | ₩6,704 | ₩7,050 | ₩6,593 | ₩6,821 | +1.74% | 1.3만 |
|---|
| 2026.02.23 | ₩6,802 | ₩7,032 | ₩6,579 | ₩6,579 | -3.27% | 1.5만 |
|---|
| 2026.02.20 | ₩6,941 | ₩7,102 | ₩6,767 | ₩6,767 | -2.51% | 1.3만 |
|---|
| 2026.02.19 | ₩6,392 | ₩7,102 | ₩6,298 | ₩6,874 | +7.55% | 7.1만 |
|---|
| 2026.02.18 | ₩6,633 | ₩6,901 | ₩5,722 | ₩6,258 | -5.66% | 8.3만 |
|---|
| 2026.02.17 | ₩6,633 | ₩6,928 | ₩6,606 | ₩6,700 | +1.01% | 9천 |
|---|
| 2026.02.13 | ₩6,606 | ₩6,968 | ₩6,606 | ₩6,633 | +0.41% | 2.2만 |
|---|
| 2026.02.12 | ₩6,948 | ₩6,948 | ₩6,566 | ₩6,593 | -5.11% | 1.1만 |
|---|
| 2026.02.11 | ₩6,807 | ₩6,935 | ₩6,526 | ₩6,700 | -1.57% | 2.7만 |
|---|
| 2026.02.10 | ₩6,982 | ₩7,002 | ₩6,526 | ₩6,807 | -2.50% | 4.6만 |
|---|
| 2026.02.09 | ₩7,678 | ₩7,698 | ₩7,035 | ₩7,035 | -8.38% | 4.4만 |
|---|
| 2026.02.06 | ₩7,960 | ₩8,228 | ₩7,243 | ₩7,732 | -2.86% | 3.1만 |
|---|
| 2026.02.05 | ₩7,370 | ₩8,576 | ₩7,169 | ₩7,236 | -1.82% | 6.6만 |
|---|
| 2026.02.04 | ₩7,987 | ₩8,174 | ₩7,343 | ₩7,343 | -8.05% | 5.4만 |
|---|
| 2026.02.03 | ₩7,893 | ₩8,434 | ₩7,719 | ₩7,879 | -0.17% | 1.6만 |
|---|
| 2026.02.02 | ₩7,879 | ₩8,590 | ₩7,879 | ₩7,920 | +0.51% | 3만 |
|---|
| 2026.01.30 | ₩8,456 | ₩8,549 | ₩7,853 | ₩7,906 | -6.50% | 3.1만 |
|---|
| 2026.01.29 | ₩9,139 | ₩9,380 | ₩8,375 | ₩8,375 | -8.36% | 3.9만 |
|---|
| 2026.01.28 | ₩9,532 | ₩9,532 | ₩8,925 | ₩8,992 | -5.67% | 4.7만 |
|---|
| 2026.01.27 | ₩9,032 | ₩9,501 | ₩8,911 | ₩9,501 | +5.19% | 2만 |
|---|
| 2026.01.26 | ₩9,010 | ₩9,186 | ₩8,710 | ₩8,777 | -2.59% | 1.2만 |
|---|
| 2026.01.23 | ₩8,402 | ₩9,059 | ₩8,389 | ₩8,951 | +6.54% | 1.8만 |
|---|
| 2026.01.22 | ₩8,308 | ₩8,509 | ₩8,255 | ₩8,375 | +0.81% | 7.1천 |
|---|
| 2026.01.21 | ₩8,429 | ₩8,840 | ₩8,234 | ₩8,402 | -0.32% | 1.7만 |
|---|
| 2026.01.20 | ₩8,362 | ₩8,576 | ₩8,311 | ₩8,362 | 0.00% | 7.4천 |
|---|
| 2026.01.16 | ₩9,193 | ₩9,648 | ₩8,375 | ₩8,523 | -7.29% | 3.2만 |
|---|
| 2026.01.15 | ₩8,710 | ₩9,447 | ₩8,362 | ₩9,353 | +7.38% | 5.9만 |
|---|
| 2026.01.14 | ₩8,241 | ₩8,951 | ₩8,208 | ₩8,643 | +4.88% | 7.1만 |
|---|
| 2026.01.13 | ₩7,745 | ₩8,295 | ₩7,674 | ₩8,027 | +3.63% | 2.8만 |
|---|
| 2026.01.12 | ₩7,786 | ₩8,040 | ₩7,625 | ₩7,786 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩7,759 | ₩7,960 | ₩7,518 | ₩7,812 | +0.69% | 9.4천 |
|---|
| 2026.01.08 | ₩7,973 | ₩8,161 | ₩7,786 | ₩7,786 | -2.35% | 5천 |
|---|
| 2026.01.07 | ₩7,973 | ₩8,127 | ₩7,799 | ₩7,946 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩7,370 | ₩7,987 | ₩7,370 | ₩7,879 | +6.91% | 1.8만 |
|---|
| 2026.01.05 | ₩7,906 | ₩7,906 | ₩7,571 | ₩7,585 | -4.07% | 1.1만 |
|---|
| 2026.01.02 | ₩7,370 | ₩7,772 | ₩7,236 | ₩7,759 | +5.27% | 2.8만 |
|---|
| 2025.12.31 | ₩7,102 | ₩7,343 | ₩6,941 | ₩7,327 | +3.17% | 2.6만 |
|---|
| 2025.12.30 | ₩7,183 | ₩7,262 | ₩7,035 | ₩7,102 | -1.12% | 1.5만 |
|---|
| 2025.12.29 | ₩6,995 | ₩7,223 | ₩6,874 | ₩7,209 | +3.07% | 2.3만 |
|---|
| 2025.12.26 | ₩6,968 | ₩7,215 | ₩6,700 | ₩7,142 | +2.50% | 4.2만 |
|---|
| 2025.12.24 | ₩7,169 | ₩7,169 | ₩6,968 | ₩6,968 | -2.80% | 4.6천 |
|---|
| 2025.12.23 | ₩7,504 | ₩7,652 | ₩6,995 | ₩7,022 | -6.43% | 2.9만 |
|---|
| 2025.12.22 | ₩7,008 | ₩7,638 | ₩7,008 | ₩7,504 | +7.07% | 9.6만 |
|---|
| 2025.12.19 | ₩7,008 | ₩7,223 | ₩6,861 | ₩6,915 | -1.34% | 2.2만 |
|---|
| 2025.12.18 | ₩7,370 | ₩7,531 | ₩6,821 | ₩6,908 | -6.27% | 3.7만 |
|---|
| 2025.12.17 | ₩7,370 | ₩7,562 | ₩7,236 | ₩7,303 | -0.91% | 3만 |
|---|
| 2025.12.16 | ₩7,169 | ₩7,409 | ₩7,042 | ₩7,303 | +1.87% | 3.4만 |
|---|
| 2025.12.15 | ₩7,598 | ₩7,598 | ₩7,129 | ₩7,223 | -4.94% | 1.8만 |
|---|
| 2025.12.12 | ₩7,839 | ₩8,241 | ₩7,236 | ₩7,290 | -7.01% | 7.4만 |
|---|
| 2025.12.11 | ₩7,725 | ₩7,853 | ₩7,558 | ₩7,853 | +1.65% | 8.5천 |
|---|
| 2025.12.10 | ₩7,556 | ₩8,013 | ₩7,556 | ₩7,772 | +2.86% | 3.3만 |
|---|
| 2025.12.09 | ₩7,223 | ₩7,866 | ₩6,941 | ₩7,866 | +8.91% | 6.6만 |
|---|
| 2025.12.08 | ₩7,303 | ₩7,511 | ₩7,122 | ₩7,196 | -1.47% | 60.2만 |
|---|
| 2025.12.05 | ₩6,853 | ₩7,303 | ₩6,848 | ₩7,263 | +5.98% | 5.9천 |
|---|
| 2025.12.04 | ₩6,968 | ₩7,303 | ₩6,901 | ₩7,116 | +2.12% | 2.7만 |
|---|
| 2025.12.03 | ₩6,807 | ₩7,183 | ₩6,566 | ₩7,062 | +3.74% | 3.9만 |
|---|
| 2025.12.02 | ₩6,687 | ₩6,714 | ₩6,608 | ₩6,693 | +0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩6,767 | ₩6,767 | ₩6,365 | ₩6,652 | -1.70% | 2.2만 |
|---|
| 2025.11.28 | ₩6,463 | ₩6,821 | ₩6,463 | ₩6,794 | +5.12% | 2.9천 |
|---|
| 2025.11.26 | ₩6,807 | ₩6,821 | ₩6,593 | ₩6,633 | -2.56% | 1.5만 |
|---|
| 2025.11.25 | ₩6,620 | ₩6,888 | ₩6,620 | ₩6,781 | +2.43% | 9.9천 |
|---|
| 2025.11.24 | ₩6,378 | ₩6,740 | ₩6,250 | ₩6,687 | +4.83% | 3.5만 |
|---|
| 2025.11.21 | ₩6,472 | ₩6,573 | ₩6,298 | ₩6,352 | -1.86% | 1만 |
|---|
| 2025.11.20 | ₩6,472 | ₩6,622 | ₩6,271 | ₩6,432 | -0.62% | 2.4만 |
|---|
| 2025.11.19 | ₩6,191 | ₩6,474 | ₩6,137 | ₩6,271 | +1.30% | 2.5만 |
|---|
| 2025.11.18 | ₩6,037 | ₩6,338 | ₩5,936 | ₩6,184 | +2.44% | 3.4만 |
|---|
| 2025.11.17 | ₩6,030 | ₩6,231 | ₩5,909 | ₩6,043 | +0.22% | 4.4만 |
|---|
| 2025.11.14 | ₩6,177 | ₩6,499 | ₩5,963 | ₩6,124 | -0.87% | 13.6만 |
|---|
| 2025.11.13 | ₩6,821 | ₩6,888 | ₩6,298 | ₩6,298 | -7.66% | 6만 |
|---|
| 2025.11.12 | ₩6,298 | ₩6,445 | ₩6,244 | ₩6,285 | -0.21% | 4.3만 |
|---|
| 2025.11.11 | ₩6,546 | ₩6,546 | ₩6,244 | ₩6,445 | -1.54% | 3.7만 |
|---|
| 2025.11.10 | ₩6,124 | ₩6,606 | ₩6,097 | ₩6,594 | +7.68% | 3.4만 |
|---|
| 2025.11.07 | ₩6,298 | ₩6,374 | ₩5,923 | ₩6,097 | -3.19% | 4.4만 |
|---|
| 2025.11.06 | ₩6,566 | ₩6,928 | ₩6,365 | ₩6,405 | -2.45% | 2만 |
|---|
| 2025.11.05 | ₩6,740 | ₩7,058 | ₩6,512 | ₩6,526 | -3.18% | 1.7만 |
|---|
| 2025.11.04 | ₩7,370 | ₩7,485 | ₩6,740 | ₩6,754 | -8.36% | 4.5만 |
|---|
| 2025.11.03 | ₩7,665 | ₩7,911 | ₩7,397 | ₩7,477 | -2.45% | 2만 |
|---|
| 2025.10.31 | ₩7,678 | ₩7,944 | ₩7,665 | ₩7,719 | +0.52% | 1.2만 |
|---|
| 2025.10.30 | ₩7,786 | ₩7,922 | ₩7,652 | ₩7,678 | -1.38% | 1.9만 |
|---|
| 2025.10.29 | ₩7,611 | ₩8,040 | ₩7,598 | ₩7,846 | +3.08% | 4.9만 |
|---|
| 2025.10.28 | ₩8,281 | ₩8,308 | ₩7,558 | ₩7,665 | -7.44% | 5만 |
|---|
| 2025.10.27 | ₩8,040 | ₩8,521 | ₩7,964 | ₩8,362 | +4.00% | 4.2만 |
|---|
| 2025.10.24 | ₩7,946 | ₩8,147 | ₩7,932 | ₩8,040 | +1.18% | 1만 |
|---|
| 2025.10.23 | ₩7,826 | ₩8,000 | ₩7,665 | ₩7,719 | -1.37% | 1.8만 |
|---|
| 2025.10.22 | ₩7,906 | ₩8,174 | ₩7,518 | ₩7,518 | -4.92% | 6.1천 |
|---|
| 2025.10.21 | ₩8,000 | ₩8,027 | ₩7,638 | ₩7,705 | -3.69% | 1.6만 |
|---|
| 2025.10.20 | ₩7,839 | ₩8,281 | ₩7,705 | ₩7,853 | +0.17% | 2.1만 |
|---|
| 2025.10.17 | ₩7,772 | ₩7,846 | ₩7,464 | ₩7,706 | -0.84% | 4.7천 |
|---|
| 2025.10.16 | ₩7,964 | ₩8,027 | ₩7,745 | ₩7,857 | -1.35% | 1.6만 |
|---|
| 2025.10.15 | ₩7,933 | ₩8,549 | ₩7,933 | ₩8,047 | +1.44% | 1.3만 |
|---|
| 2025.10.14 | ₩8,067 | ₩8,234 | ₩7,759 | ₩7,826 | -2.99% | 2.2만 |
|---|
| 2025.10.13 | ₩7,812 | ₩7,973 | ₩7,698 | ₩7,772 | -0.51% | 1.4만 |
|---|
| 2025.10.10 | ₩7,899 | ₩8,024 | ₩7,530 | ₩7,772 | -1.61% | 2.3만 |
|---|