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 | ₩5,030 | ₩5,870 | ₩5,030 | ₩5,483 | +9.02% | 8.7만 |
| 2026.10.08 | ₩4,730 | ₩4,870 | ₩4,599 | ₩4,870 | +2.96% | 1.1만 |
| 2026.10.07 | ₩4,870 | ₩5,057 | ₩4,511 | ₩4,803 | -1.37% | 5.4만 |
| 2026.10.06 | ₩4,607 | ₩4,855 | ₩4,607 | ₩4,683 | +1.65% | 2.3만 |
| 2026.10.05 | ₩4,947 | ₩4,947 | ₩4,510 | ₩4,668 | -5.64% | 9.8천 |
| 2026.10.02 | ₩4,663 | ₩4,663 | ₩4,603 | ₩4,603 | -1.29% | 900 |
| 2026.10.01 | ₩4,816 | ₩4,823 | ₩4,643 | ₩4,683 | -2.77% | 2.2만 |
| 2026.09.30 | ₩4,870 | ₩5,043 | ₩4,799 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,910 |
| +0.82% |
| 9.3천 |
| 2026.09.29 | ₩4,616 | ₩4,870 | ₩4,616 | ₩4,803 | +4.05% | 9.5천 |
|---|
| 2026.09.28 | ₩4,856 | ₩5,043 | ₩4,616 | ₩4,616 | -4.95% | 2만 |
|---|
| 2026.09.25 | ₩4,803 | ₩4,910 | ₩4,776 | ₩4,776 | -0.56% | 4.1천 |
|---|
| 2026.09.24 | ₩4,763 | ₩4,950 | ₩4,623 | ₩4,790 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩5,203 | ₩5,203 | ₩4,763 | ₩4,870 | -6.41% | 5.1천 |
|---|
| 2026.09.22 | ₩4,876 | ₩5,070 | ₩4,603 | ₩4,950 | +1.50% | 1.8만 |
|---|
| 2026.09.21 | ₩4,623 | ₩4,856 | ₩4,510 | ₩4,790 | +3.61% | 2.3만 |
|---|
| 2026.09.18 | ₩4,429 | ₩4,830 | ₩4,136 | ₩4,750 | +7.23% | 24.9만 |
|---|
| 2026.09.17 | ₩4,896 | ₩4,896 | ₩4,269 | ₩4,463 | -8.86% | 9.1만 |
|---|
| 2026.09.16 | ₩5,230 | ₩5,648 | ₩4,816 | ₩4,843 | -7.40% | 2.9만 |
|---|
| 2026.09.15 | ₩5,310 | ₩5,817 | ₩5,150 | ₩5,377 | +1.26% | 4.6만 |
|---|
| 2026.09.14 | ₩5,117 | ₩5,457 | ₩4,936 | ₩5,310 | +3.78% | 2만 |
|---|
| 2026.09.11 | ₩4,963 | ₩5,277 | ₩4,763 | ₩5,270 | +6.18% | 7.7만 |
|---|
| 2026.09.10 | ₩4,923 | ₩5,110 | ₩4,336 | ₩4,976 | +1.08% | 9.7만 |
|---|
| 2026.09.09 | ₩5,163 | ₩5,230 | ₩4,907 | ₩4,907 | -4.96% | 4.3천 |
|---|
| 2026.09.08 | ₩5,203 | ₩5,250 | ₩4,710 | ₩5,150 | -1.03% | 7.3천 |
|---|
| 2026.09.04 | ₩5,203 | ₩5,337 | ₩5,130 | ₩5,203 | 0.00% | 8.5천 |
|---|
| 2026.09.03 | ₩5,083 | ₩5,310 | ₩5,070 | ₩5,197 | +2.23% | 5.6천 |
|---|
| 2026.09.02 | ₩5,350 | ₩5,470 | ₩5,123 | ₩5,123 | -4.24% | 3.4만 |
|---|
| 2026.09.01 | ₩5,337 | ₩5,537 | ₩5,270 | ₩5,430 | +1.75% | 8.1천 |
|---|
| 2026.08.31 | ₩5,230 | ₩5,390 | ₩5,070 | ₩5,310 | +1.53% | 5천 |
|---|
| 2026.08.28 | ₩5,297 | ₩5,697 | ₩4,990 | ₩5,090 | -3.90% | 2.5만 |
|---|
| 2026.08.27 | ₩5,097 | ₩5,337 | ₩5,097 | ₩5,337 | +4.71% | 7.7천 |
|---|
| 2026.08.26 | ₩5,050 | ₩5,270 | ₩5,050 | ₩5,230 | +3.57% | 3.7천 |
|---|
| 2026.08.25 | ₩5,097 | ₩5,139 | ₩4,994 | ₩5,137 | +0.79% | 2.4천 |
|---|
| 2026.08.24 | ₩4,870 | ₩5,243 | ₩4,870 | ₩4,990 | +2.47% | 1.1만 |
|---|
| 2026.08.21 | ₩4,323 | ₩5,043 | ₩4,272 | ₩4,890 | +13.12% | 6.5만 |
|---|
| 2026.08.20 | ₩4,523 | ₩4,763 | ₩4,203 | ₩4,269 | -5.60% | 2.2만 |
|---|
| 2026.08.19 | ₩4,389 | ₩4,413 | ₩4,243 | ₩4,349 | -0.91% | 2.1만 |
|---|
| 2026.08.18 | ₩4,296 | ₩4,376 | ₩4,216 | ₩4,239 | -1.34% | 7.3천 |
|---|
| 2026.08.17 | ₩4,309 | ₩4,984 | ₩4,269 | ₩4,269 | -0.93% | 2.5만 |
|---|
| 2026.08.14 | ₩4,403 | ₩4,470 | ₩4,269 | ₩4,470 | +1.52% | 1.6만 |
|---|
| 2026.08.13 | ₩4,536 | ₩4,603 | ₩4,283 | ₩4,283 | -5.59% | 2.8만 |
|---|
| 2026.08.12 | ₩5,223 | ₩5,257 | ₩4,176 | ₩4,603 | -11.88% | 20만 |
|---|
| 2026.08.11 | ₩5,390 | ₩5,446 | ₩5,257 | ₩5,310 | -1.49% | 1만 |
|---|
| 2026.08.10 | ₩5,403 | ₩5,403 | ₩5,243 | ₩5,323 | -1.48% | 1.3만 |
|---|
| 2026.08.07 | ₩5,537 | ₩5,537 | ₩5,163 | ₩5,403 | -2.41% | 1.5만 |
|---|
| 2026.08.06 | ₩5,097 | ₩5,270 | ₩5,043 | ₩5,163 | +1.31% | 3.3만 |
|---|
| 2026.08.05 | ₩5,403 | ₩5,403 | ₩5,270 | ₩5,270 | -2.47% | 8.7천 |
|---|
| 2026.08.04 | ₩5,470 | ₩5,470 | ₩5,217 | ₩5,270 | -3.66% | 2.3천 |
|---|
| 2026.08.03 | ₩5,203 | ₩5,350 | ₩5,083 | ₩5,310 | +2.05% | 2만 |
|---|
| 2026.07.31 | ₩5,297 | ₩5,524 | ₩5,257 | ₩5,323 | +0.50% | 2만 |
|---|
| 2026.07.30 | ₩5,203 | ₩5,443 | ₩5,177 | ₩5,190 | -0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩5,234 | ₩5,297 | ₩5,083 | ₩5,137 | -1.86% | 7.5천 |
|---|
| 2026.07.28 | ₩5,323 | ₩5,430 | ₩5,217 | ₩5,363 | +0.75% | 8.5천 |
|---|
| 2026.07.27 | ₩5,363 | ₩5,419 | ₩5,283 | ₩5,302 | -1.14% | 2.9천 |
|---|
| 2026.07.24 | ₩5,270 | ₩5,463 | ₩5,110 | ₩5,110 | -3.04% | 4.2천 |
|---|
| 2026.07.23 | ₩5,443 | ₩5,497 | ₩5,043 | ₩5,083 | -6.62% | 3.3만 |
|---|
| 2026.07.22 | ₩5,497 | ₩5,737 | ₩5,337 | ₩5,457 | -0.73% | 4.1천 |
|---|
| 2026.07.21 | ₩5,784 | ₩5,790 | ₩5,350 | ₩5,363 | -7.27% | 1.4만 |
|---|
| 2026.07.20 | ₩5,810 | ₩6,004 | ₩5,777 | ₩5,970 | +2.76% | 2.1만 |
|---|
| 2026.07.17 | ₩5,530 | ₩5,897 | ₩5,483 | ₩5,897 | +6.63% | 1.6만 |
|---|
| 2026.07.16 | ₩5,590 | ₩5,750 | ₩5,470 | ₩5,590 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩5,302 | ₩5,617 | ₩5,270 | ₩5,617 | +5.94% | 2.2만 |
|---|
| 2026.07.14 | ₩5,110 | ₩5,577 | ₩5,043 | ₩5,403 | +5.74% | 3.1만 |
|---|
| 2026.07.13 | ₩5,043 | ₩5,182 | ₩5,043 | ₩5,043 | 0.00% | 9.2천 |
|---|
| 2026.07.10 | ₩5,323 | ₩5,323 | ₩5,043 | ₩5,043 | -5.26% | 2.4만 |
|---|
| 2026.07.09 | ₩5,457 | ₩5,590 | ₩5,297 | ₩5,310 | -2.69% | 6.4천 |
|---|
| 2026.07.08 | ₩5,283 | ₩5,457 | ₩5,283 | ₩5,390 | +2.02% | 4.9천 |
|---|
| 2026.07.07 | ₩5,323 | ₩5,604 | ₩5,323 | ₩5,403 | +1.50% | 7천 |
|---|
| 2026.07.06 | ₩5,257 | ₩5,664 | ₩5,070 | ₩5,350 | +1.78% | 2.7만 |
|---|
| 2026.07.02 | ₩5,443 | ₩5,517 | ₩5,403 | ₩5,403 | -0.74% | 4.4천 |
|---|
| 2026.07.01 | ₩5,190 | ₩5,497 | ₩5,070 | ₩5,323 | +2.57% | 4만 |
|---|
| 2026.06.30 | ₩5,230 | ₩5,596 | ₩5,097 | ₩5,137 | -1.79% | 1.8만 |
|---|
| 2026.06.29 | ₩5,884 | ₩5,884 | ₩5,203 | ₩5,210 | -11.45% | 7.9만 |
|---|
| 2026.06.26 | ₩5,577 | ₩5,870 | ₩5,350 | ₩5,704 | +2.27% | 1.2만 |
|---|
| 2026.06.25 | ₩5,630 | ₩5,777 | ₩5,577 | ₩5,604 | -0.47% | 9천 |
|---|
| 2026.06.24 | ₩5,697 | ₩5,737 | ₩5,604 | ₩5,630 | -1.17% | 6.8천 |
|---|
| 2026.06.23 | ₩5,337 | ₩5,864 | ₩5,337 | ₩5,690 | +6.62% | 2.8만 |
|---|
| 2026.06.22 | ₩5,337 | ₩5,430 | ₩5,003 | ₩5,350 | +0.25% | 5.3만 |
|---|
| 2026.06.18 | ₩5,737 | ₩6,124 | ₩5,323 | ₩5,323 | -7.21% | 6.8만 |
|---|
| 2026.06.17 | ₩6,137 | ₩6,257 | ₩5,524 | ₩5,617 | -8.48% | 11.4만 |
|---|
| 2026.06.16 | ₩6,044 | ₩6,204 | ₩5,737 | ₩5,750 | -4.86% | 1.3만 |
|---|
| 2026.06.15 | ₩6,317 | ₩6,424 | ₩5,950 | ₩6,124 | -3.06% | 1.3만 |
|---|
| 2026.06.12 | ₩6,297 | ₩6,564 | ₩5,970 | ₩6,084 | -3.39% | 5.3만 |
|---|
| 2026.06.11 | ₩6,111 | ₩6,604 | ₩5,737 | ₩6,364 | +4.15% | 10.2만 |
|---|
| 2026.06.10 | ₩6,151 | ₩6,153 | ₩5,910 | ₩5,910 | -3.90% | 1.2만 |
|---|
| 2026.06.09 | ₩6,404 | ₩6,404 | ₩6,164 | ₩6,164 | -3.75% | 4.8천 |
|---|
| 2026.06.08 | ₩6,204 | ₩6,311 | ₩6,117 | ₩6,297 | +1.51% | 6.7천 |
|---|
| 2026.06.05 | ₩6,297 | ₩6,297 | ₩5,950 | ₩6,084 | -3.39% | 1.1만 |
|---|
| 2026.06.04 | ₩6,111 | ₩6,611 | ₩6,111 | ₩6,351 | +3.93% | 1.6만 |
|---|
| 2026.06.03 | ₩6,898 | ₩7,018 | ₩6,111 | ₩6,177 | -10.44% | 2.4만 |
|---|
| 2026.06.02 | ₩7,151 | ₩7,151 | ₩6,644 | ₩6,818 | -4.66% | 1.3만 |
|---|
| 2026.06.01 | ₩6,938 | ₩7,605 | ₩6,938 | ₩7,084 | +2.12% | 2.2만 |
|---|
| 2026.05.29 | ₩7,325 | ₩7,325 | ₩6,871 | ₩7,004 | -4.37% | 2.2만 |
|---|
| 2026.05.28 | ₩6,938 | ₩7,071 | ₩6,844 | ₩7,071 | +1.92% | 1.1만 |
|---|
| 2026.05.27 | ₩6,871 | ₩7,245 | ₩6,859 | ₩7,051 | +2.62% | 3.4만 |
|---|
| 2026.05.26 | ₩6,524 | ₩6,851 | ₩6,524 | ₩6,844 | +4.91% | 9.4천 |
|---|
| 2026.05.22 | ₩6,217 | ₩6,631 | ₩6,204 | ₩6,604 | +6.22% | 2.2만 |
|---|
| 2026.05.21 | ₩6,231 | ₩6,658 | ₩6,004 | ₩6,124 | -1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩6,391 | ₩6,404 | ₩5,737 | ₩6,151 | -3.76% | 9.3만 |
|---|
| 2026.05.19 | ₩6,124 | ₩6,377 | ₩5,977 | ₩6,297 | +2.83% | 1.6만 |
|---|
| 2026.05.18 | ₩6,111 | ₩6,177 | ₩5,670 | ₩5,817 | -4.80% | 7.3만 |
|---|
| 2026.05.15 | ₩6,417 | ₩6,417 | ₩6,204 | ₩6,377 | -0.62% | 2.3만 |
|---|
| 2026.05.14 | ₩6,578 | ₩6,671 | ₩6,111 | ₩6,671 | +1.42% | 2.6만 |
|---|
| 2026.05.13 | ₩6,231 | ₩6,778 | ₩6,164 | ₩6,444 | +3.43% | 3.6만 |
|---|
| 2026.05.12 | ₩6,177 | ₩6,537 | ₩6,164 | ₩6,377 | +3.24% | 2.1만 |
|---|
| 2026.05.11 | ₩6,351 | ₩6,537 | ₩6,160 | ₩6,271 | -1.26% | 1.3만 |
|---|
| 2026.05.08 | ₩6,217 | ₩6,924 | ₩6,217 | ₩6,231 | +0.21% | 4만 |
|---|
| 2026.05.07 | ₩6,137 | ₩6,391 | ₩6,004 | ₩6,124 | -0.22% | 2.5만 |
|---|
| 2026.05.06 | ₩6,231 | ₩6,371 | ₩6,111 | ₩6,124 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩6,684 | ₩6,698 | ₩6,217 | ₩6,217 | -6.99% | 1.1만 |
|---|
| 2026.05.04 | ₩6,791 | ₩6,924 | ₩6,578 | ₩6,751 | -0.59% | 1.7만 |
|---|
| 2026.05.01 | ₩6,537 | ₩6,911 | ₩6,084 | ₩6,751 | +3.27% | 3.9만 |
|---|
| 2026.04.30 | ₩6,377 | ₩6,648 | ₩6,284 | ₩6,404 | +0.42% | 8천 |
|---|
| 2026.04.29 | ₩6,324 | ₩6,537 | ₩6,324 | ₩6,351 | +0.42% | 4.4천 |
|---|
| 2026.04.28 | ₩6,417 | ₩6,568 | ₩6,311 | ₩6,457 | +0.62% | 7.1천 |
|---|
| 2026.04.27 | ₩6,537 | ₩6,938 | ₩6,004 | ₩6,618 | +1.22% | 10.9만 |
|---|
| 2026.04.24 | ₩6,834 | ₩6,834 | ₩6,377 | ₩6,444 | -5.70% | 6.8천 |
|---|
| 2026.04.23 | ₩7,044 | ₩7,311 | ₩6,337 | ₩6,364 | -9.66% | 5.6만 |
|---|
| 2026.04.22 | ₩6,660 | ₩7,658 | ₩6,364 | ₩7,191 | +7.97% | 7.7만 |
|---|
| 2026.04.21 | ₩6,938 | ₩7,205 | ₩6,364 | ₩6,658 | -4.04% | 1.4만 |
|---|
| 2026.04.20 | ₩6,337 | ₩7,498 | ₩6,337 | ₩6,871 | +8.42% | 6.3만 |
|---|
| 2026.04.17 | ₩6,404 | ₩6,591 | ₩6,284 | ₩6,311 | -1.46% | 9.2천 |
|---|
| 2026.04.16 | ₩6,497 | ₩6,531 | ₩6,277 | ₩6,417 | -1.23% | 9.8천 |
|---|
| 2026.04.15 | ₩6,217 | ₩6,691 | ₩6,217 | ₩6,551 | +5.36% | 9.8천 |
|---|
| 2026.04.14 | ₩6,324 | ₩6,324 | ₩6,017 | ₩6,324 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩6,444 | ₩6,551 | ₩6,217 | ₩6,217 | -3.52% | 2만 |
|---|
| 2026.04.10 | ₩6,097 | ₩6,846 | ₩6,004 | ₩6,551 | +7.44% | 2.5만 |
|---|
| 2026.04.09 | ₩6,247 | ₩6,416 | ₩6,004 | ₩6,017 | -3.67% | 6.6천 |
|---|
| 2026.04.08 | ₩6,471 | ₩6,684 | ₩6,004 | ₩6,137 | -5.15% | 1.7만 |
|---|
| 2026.04.07 | ₩6,578 | ₩6,751 | ₩6,351 | ₩6,377 | -3.04% | 2.6만 |
|---|
| 2026.04.06 | ₩5,804 | ₩6,764 | ₩5,804 | ₩6,578 | +13.33% | 5.9만 |
|---|
| 2026.04.02 | ₩5,884 | ₩6,297 | ₩5,724 | ₩5,724 | -2.72% | 1.6만 |
|---|
| 2026.04.01 | ₩5,550 | ₩6,124 | ₩5,470 | ₩6,017 | +8.41% | 3.1만 |
|---|
| 2026.03.31 | ₩5,377 | ₩5,530 | ₩5,377 | ₩5,390 | +0.25% | 1.8만 |
|---|
| 2026.03.30 | ₩5,924 | ₩6,137 | ₩5,670 | ₩5,670 | -4.28% | 9.3천 |
|---|
| 2026.03.27 | ₩6,084 | ₩6,204 | ₩5,764 | ₩5,844 | -3.95% | 7.5천 |
|---|
| 2026.03.26 | ₩5,977 | ₩6,004 | ₩5,830 | ₩6,004 | +0.45% | 1.8천 |
|---|
| 2026.03.25 | ₩5,957 | ₩6,071 | ₩5,684 | ₩6,004 | +0.78% | 1.3만 |
|---|
| 2026.03.24 | ₩5,977 | ₩5,977 | ₩5,617 | ₩5,724 | -4.24% | 1.5만 |
|---|
| 2026.03.23 | ₩6,044 | ₩6,217 | ₩5,844 | ₩5,844 | -3.31% | 1.8만 |
|---|
| 2026.03.20 | ₩6,137 | ₩6,508 | ₩6,044 | ₩6,351 | +3.48% | 3.4만 |
|---|
| 2026.03.19 | ₩6,057 | ₩6,204 | ₩6,057 | ₩6,057 | 0.00% | 4.1천 |
|---|
| 2026.03.18 | ₩5,924 | ₩6,184 | ₩5,590 | ₩6,184 | +4.39% | 2.8만 |
|---|
| 2026.03.17 | ₩6,217 | ₩6,244 | ₩5,403 | ₩5,924 | -4.72% | 2.1만 |
|---|
| 2026.03.16 | ₩5,377 | ₩6,191 | ₩5,377 | ₩6,057 | +12.66% | 3.8만 |
|---|
| 2026.03.13 | ₩5,363 | ₩5,777 | ₩5,217 | ₩5,217 | -2.74% | 2.9만 |
|---|
| 2026.03.12 | ₩5,403 | ₩5,837 | ₩5,403 | ₩5,403 | 0.00% | 6.8천 |
|---|
| 2026.03.11 | ₩5,684 | ₩5,764 | ₩5,497 | ₩5,510 | -3.05% | 1.1만 |
|---|
| 2026.03.10 | ₩5,798 | ₩5,798 | ₩5,644 | ₩5,684 | -1.98% | 6.8천 |
|---|
| 2026.03.09 | ₩5,817 | ₩5,817 | ₩5,350 | ₩5,497 | -5.50% | 4.4만 |
|---|
| 2026.03.06 | ₩5,764 | ₩6,004 | ₩5,684 | ₩5,737 | -0.46% | 1.1만 |
|---|
| 2026.03.05 | ₩6,057 | ₩6,057 | ₩5,790 | ₩5,804 | -4.19% | 6.5천 |
|---|
| 2026.03.04 | ₩6,004 | ₩6,127 | ₩5,950 | ₩5,950 | -0.89% | 5.1천 |
|---|
| 2026.03.03 | ₩6,404 | ₩6,404 | ₩5,764 | ₩5,764 | -10.00% | 2만 |
|---|
| 2026.03.02 | ₩6,034 | ₩6,337 | ₩5,750 | ₩6,044 | +0.15% | 3만 |
|---|
| 2026.02.27 | ₩6,204 | ₩6,671 | ₩5,764 | ₩6,030 | -2.80% | 3.3만 |
|---|
| 2026.02.26 | ₩6,551 | ₩6,691 | ₩6,030 | ₩6,177 | -5.70% | 5.2만 |
|---|
| 2026.02.25 | ₩6,724 | ₩6,864 | ₩6,537 | ₩6,537 | -2.78% | 2.3만 |
|---|
| 2026.02.24 | ₩6,675 | ₩7,019 | ₩6,564 | ₩6,791 | +1.74% | 1.3만 |
|---|
| 2026.02.23 | ₩6,772 | ₩7,002 | ₩6,551 | ₩6,551 | -3.27% | 1.5만 |
|---|
| 2026.02.20 | ₩6,911 | ₩7,071 | ₩6,738 | ₩6,738 | -2.51% | 1.3만 |
|---|
| 2026.02.19 | ₩6,364 | ₩7,071 | ₩6,271 | ₩6,844 | +7.55% | 7.1만 |
|---|
| 2026.02.18 | ₩6,604 | ₩6,871 | ₩5,697 | ₩6,231 | -5.66% | 8.3만 |
|---|
| 2026.02.17 | ₩6,604 | ₩6,898 | ₩6,578 | ₩6,671 | +1.01% | 9천 |
|---|
| 2026.02.13 | ₩6,578 | ₩6,938 | ₩6,578 | ₩6,604 | +0.41% | 2.2만 |
|---|
| 2026.02.12 | ₩6,918 | ₩6,918 | ₩6,537 | ₩6,564 | -5.11% | 1.1만 |
|---|
| 2026.02.11 | ₩6,778 | ₩6,904 | ₩6,497 | ₩6,671 | -1.57% | 2.7만 |
|---|
| 2026.02.10 | ₩6,951 | ₩6,971 | ₩6,497 | ₩6,778 | -2.50% | 4.6만 |
|---|
| 2026.02.09 | ₩7,645 | ₩7,665 | ₩7,004 | ₩7,004 | -8.38% | 4.4만 |
|---|
| 2026.02.06 | ₩7,925 | ₩8,192 | ₩7,211 | ₩7,698 | -2.86% | 3.1만 |
|---|
| 2026.02.05 | ₩7,338 | ₩8,539 | ₩7,138 | ₩7,205 | -1.82% | 6.6만 |
|---|
| 2026.02.04 | ₩7,952 | ₩8,138 | ₩7,311 | ₩7,311 | -8.05% | 5.4만 |
|---|
| 2026.02.03 | ₩7,858 | ₩8,397 | ₩7,685 | ₩7,845 | -0.17% | 1.6만 |
|---|
| 2026.02.02 | ₩7,845 | ₩8,552 | ₩7,845 | ₩7,885 | +0.51% | 3만 |
|---|
| 2026.01.30 | ₩8,419 | ₩8,512 | ₩7,818 | ₩7,872 | -6.50% | 3.1만 |
|---|
| 2026.01.29 | ₩9,099 | ₩9,339 | ₩8,339 | ₩8,339 | -8.36% | 3.9만 |
|---|
| 2026.01.28 | ₩9,490 | ₩9,490 | ₩8,886 | ₩8,952 | -5.67% | 4.7만 |
|---|
| 2026.01.27 | ₩8,992 | ₩9,459 | ₩8,872 | ₩9,459 | +5.19% | 2만 |
|---|
| 2026.01.26 | ₩8,971 | ₩9,146 | ₩8,672 | ₩8,739 | -2.59% | 1.2만 |
|---|
| 2026.01.23 | ₩8,365 | ₩9,019 | ₩8,352 | ₩8,912 | +6.54% | 1.8만 |
|---|
| 2026.01.22 | ₩8,272 | ₩8,472 | ₩8,219 | ₩8,339 | +0.81% | 7.1천 |
|---|
| 2026.01.21 | ₩8,392 | ₩8,802 | ₩8,199 | ₩8,365 | -0.32% | 1.7만 |
|---|
| 2026.01.20 | ₩8,325 | ₩8,539 | ₩8,275 | ₩8,325 | 0.00% | 7.4천 |
|---|
| 2026.01.16 | ₩9,152 | ₩9,606 | ₩8,339 | ₩8,485 | -7.29% | 3.2만 |
|---|
| 2026.01.15 | ₩8,672 | ₩9,406 | ₩8,325 | ₩9,313 | +7.38% | 5.9만 |
|---|
| 2026.01.14 | ₩8,205 | ₩8,912 | ₩8,172 | ₩8,605 | +4.88% | 7.1만 |
|---|
| 2026.01.13 | ₩7,712 | ₩8,259 | ₩7,641 | ₩7,992 | +3.63% | 2.8만 |
|---|
| 2026.01.12 | ₩7,752 | ₩8,005 | ₩7,591 | ₩7,752 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩7,725 | ₩7,925 | ₩7,485 | ₩7,778 | +0.69% | 9.4천 |
|---|
| 2026.01.08 | ₩7,938 | ₩8,125 | ₩7,752 | ₩7,752 | -2.35% | 5천 |
|---|
| 2026.01.07 | ₩7,938 | ₩8,092 | ₩7,765 | ₩7,912 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩7,338 | ₩7,952 | ₩7,338 | ₩7,845 | +6.91% | 1.8만 |
|---|
| 2026.01.05 | ₩7,872 | ₩7,872 | ₩7,538 | ₩7,551 | -4.07% | 1.1만 |
|---|
| 2026.01.02 | ₩7,338 | ₩7,738 | ₩7,205 | ₩7,725 | +5.27% | 2.8만 |
|---|
| 2025.12.31 | ₩7,071 | ₩7,311 | ₩6,911 | ₩7,295 | +3.17% | 2.6만 |
|---|
| 2025.12.30 | ₩7,151 | ₩7,230 | ₩7,004 | ₩7,071 | -1.12% | 1.5만 |
|---|
| 2025.12.29 | ₩6,964 | ₩7,191 | ₩6,844 | ₩7,178 | +3.07% | 2.3만 |
|---|
| 2025.12.26 | ₩6,938 | ₩7,183 | ₩6,671 | ₩7,111 | +2.50% | 4.2만 |
|---|
| 2025.12.24 | ₩7,138 | ₩7,138 | ₩6,938 | ₩6,938 | -2.80% | 4.6천 |
|---|
| 2025.12.23 | ₩7,471 | ₩7,618 | ₩6,964 | ₩6,991 | -6.43% | 2.9만 |
|---|
| 2025.12.22 | ₩6,978 | ₩7,605 | ₩6,978 | ₩7,471 | +7.07% | 9.6만 |
|---|
| 2025.12.19 | ₩6,978 | ₩7,191 | ₩6,831 | ₩6,884 | -1.34% | 2.2만 |
|---|
| 2025.12.18 | ₩7,338 | ₩7,498 | ₩6,791 | ₩6,878 | -6.27% | 3.7만 |
|---|
| 2025.12.17 | ₩7,338 | ₩7,529 | ₩7,205 | ₩7,271 | -0.91% | 3만 |
|---|
| 2025.12.16 | ₩7,138 | ₩7,377 | ₩7,011 | ₩7,271 | +1.87% | 3.4만 |
|---|
| 2025.12.15 | ₩7,565 | ₩7,565 | ₩7,098 | ₩7,191 | -4.94% | 1.8만 |
|---|
| 2025.12.12 | ₩7,805 | ₩8,205 | ₩7,205 | ₩7,258 | -7.01% | 7.4만 |
|---|
| 2025.12.11 | ₩7,692 | ₩7,818 | ₩7,525 | ₩7,818 | +1.65% | 8.5천 |
|---|
| 2025.12.10 | ₩7,523 | ₩7,978 | ₩7,523 | ₩7,738 | +2.86% | 3.3만 |
|---|
| 2025.12.09 | ₩7,191 | ₩7,832 | ₩6,911 | ₩7,832 | +8.91% | 6.6만 |
|---|
| 2025.12.08 | ₩7,271 | ₩7,478 | ₩7,091 | ₩7,165 | -1.47% | 60.2만 |
|---|
| 2025.12.05 | ₩6,823 | ₩7,271 | ₩6,818 | ₩7,231 | +5.98% | 5.9천 |
|---|
| 2025.12.04 | ₩6,938 | ₩7,271 | ₩6,871 | ₩7,084 | +2.12% | 2.7만 |
|---|
| 2025.12.03 | ₩6,778 | ₩7,151 | ₩6,537 | ₩7,031 | +3.74% | 3.9만 |
|---|
| 2025.12.02 | ₩6,658 | ₩6,684 | ₩6,579 | ₩6,664 | +0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩6,738 | ₩6,738 | ₩6,337 | ₩6,623 | -1.70% | 2.2만 |
|---|
| 2025.11.28 | ₩6,435 | ₩6,791 | ₩6,435 | ₩6,764 | +5.12% | 2.9천 |
|---|
| 2025.11.26 | ₩6,778 | ₩6,791 | ₩6,564 | ₩6,604 | -2.56% | 1.5만 |
|---|
| 2025.11.25 | ₩6,591 | ₩6,858 | ₩6,591 | ₩6,751 | +2.43% | 9.9천 |
|---|
| 2025.11.24 | ₩6,351 | ₩6,711 | ₩6,223 | ₩6,658 | +4.83% | 3.5만 |
|---|
| 2025.11.21 | ₩6,444 | ₩6,544 | ₩6,271 | ₩6,324 | -1.86% | 1만 |
|---|
| 2025.11.20 | ₩6,444 | ₩6,594 | ₩6,244 | ₩6,404 | -0.62% | 2.4만 |
|---|
| 2025.11.19 | ₩6,164 | ₩6,445 | ₩6,111 | ₩6,244 | +1.30% | 2.5만 |
|---|
| 2025.11.18 | ₩6,010 | ₩6,311 | ₩5,910 | ₩6,157 | +2.44% | 3.4만 |
|---|
| 2025.11.17 | ₩6,004 | ₩6,204 | ₩5,884 | ₩6,017 | +0.22% | 4.4만 |
|---|
| 2025.11.14 | ₩6,151 | ₩6,471 | ₩5,937 | ₩6,097 | -0.87% | 13.6만 |
|---|
| 2025.11.13 | ₩6,791 | ₩6,858 | ₩6,271 | ₩6,271 | -7.66% | 6만 |
|---|
| 2025.11.12 | ₩6,271 | ₩6,417 | ₩6,217 | ₩6,257 | -0.21% | 4.3만 |
|---|
| 2025.11.11 | ₩6,517 | ₩6,517 | ₩6,217 | ₩6,417 | -1.54% | 3.7만 |
|---|
| 2025.11.10 | ₩6,097 | ₩6,578 | ₩6,071 | ₩6,565 | +7.68% | 3.4만 |
|---|
| 2025.11.07 | ₩6,271 | ₩6,347 | ₩5,897 | ₩6,071 | -3.19% | 4.4만 |
|---|
| 2025.11.06 | ₩6,537 | ₩6,898 | ₩6,337 | ₩6,377 | -2.45% | 2만 |
|---|
| 2025.11.05 | ₩6,711 | ₩7,027 | ₩6,484 | ₩6,497 | -3.18% | 1.7만 |
|---|
| 2025.11.04 | ₩7,338 | ₩7,453 | ₩6,711 | ₩6,724 | -8.36% | 4.5만 |
|---|
| 2025.11.03 | ₩7,632 | ₩7,877 | ₩7,365 | ₩7,445 | -2.45% | 2만 |
|---|
| 2025.10.31 | ₩7,645 | ₩7,909 | ₩7,632 | ₩7,685 | +0.52% | 1.2만 |
|---|
| 2025.10.30 | ₩7,752 | ₩7,888 | ₩7,618 | ₩7,645 | -1.38% | 1.9만 |
|---|
| 2025.10.29 | ₩7,578 | ₩8,005 | ₩7,565 | ₩7,812 | +3.08% | 4.9만 |
|---|
| 2025.10.28 | ₩8,245 | ₩8,272 | ₩7,525 | ₩7,632 | -7.44% | 5만 |
|---|
| 2025.10.27 | ₩8,005 | ₩8,484 | ₩7,929 | ₩8,325 | +4.00% | 4.2만 |
|---|
| 2025.10.24 | ₩7,912 | ₩8,112 | ₩7,897 | ₩8,005 | +1.18% | 1만 |
|---|
| 2025.10.23 | ₩7,792 | ₩7,965 | ₩7,632 | ₩7,685 | -1.37% | 1.8만 |
|---|
| 2025.10.22 | ₩7,872 | ₩8,138 | ₩7,485 | ₩7,485 | -4.92% | 6.1천 |
|---|
| 2025.10.21 | ₩7,965 | ₩7,992 | ₩7,605 | ₩7,672 | -3.69% | 1.6만 |
|---|
| 2025.10.20 | ₩7,805 | ₩8,245 | ₩7,672 | ₩7,818 | +0.17% | 2.1만 |
|---|
| 2025.10.17 | ₩7,738 | ₩7,812 | ₩7,431 | ₩7,673 | -0.84% | 4.7천 |
|---|
| 2025.10.16 | ₩7,929 | ₩7,992 | ₩7,712 | ₩7,822 | -1.35% | 1.6만 |
|---|
| 2025.10.15 | ₩7,898 | ₩8,512 | ₩7,898 | ₩8,012 | +1.44% | 1.3만 |
|---|
| 2025.10.14 | ₩8,032 | ₩8,199 | ₩7,725 | ₩7,792 | -2.99% | 2.2만 |
|---|
| 2025.10.13 | ₩7,778 | ₩7,938 | ₩7,665 | ₩7,738 | -0.51% | 1.4만 |
|---|
| 2025.10.10 | ₩7,865 | ₩7,989 | ₩7,497 | ₩7,738 | -1.61% | 2.3만 |
|---|