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 | ₩5,049 | ₩5,893 | ₩5,049 | ₩5,504 | +9.02% | 8.7만 |
| 2026.10.08 | ₩4,748 | ₩4,888 | ₩4,616 | ₩4,888 | +2.96% | 1.1만 |
| 2026.10.07 | ₩4,888 | ₩5,076 | ₩4,528 | ₩4,821 | -1.37% | 5.4만 |
| 2026.10.06 | ₩4,625 | ₩4,874 | ₩4,625 | ₩4,701 | +1.65% | 2.3만 |
| 2026.10.05 | ₩4,966 | ₩4,966 | ₩4,527 | ₩4,686 | -5.64% | 9.8천 |
| 2026.10.02 | ₩4,681 | ₩4,681 | ₩4,621 | ₩4,621 | -1.29% | 900 |
| 2026.10.01 | ₩4,835 | ₩4,841 | ₩4,661 | ₩4,701 | -2.77% | 2.2만 |
| 2026.09.30 | ₩4,888 | ₩5,062 | ₩4,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,929 |
| +0.82% |
| 9.3천 |
| 2026.09.29 | ₩4,634 | ₩4,888 | ₩4,634 | ₩4,821 | +4.05% | 9.5천 |
|---|
| 2026.09.28 | ₩4,875 | ₩5,062 | ₩4,634 | ₩4,634 | -4.95% | 2만 |
|---|
| 2026.09.25 | ₩4,821 | ₩4,929 | ₩4,795 | ₩4,795 | -0.56% | 4.1천 |
|---|
| 2026.09.24 | ₩4,781 | ₩4,969 | ₩4,641 | ₩4,808 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩5,223 | ₩5,223 | ₩4,781 | ₩4,888 | -6.41% | 5.1천 |
|---|
| 2026.09.22 | ₩4,895 | ₩5,089 | ₩4,621 | ₩4,969 | +1.50% | 1.8만 |
|---|
| 2026.09.21 | ₩4,641 | ₩4,875 | ₩4,527 | ₩4,808 | +3.61% | 2.3만 |
|---|
| 2026.09.18 | ₩4,446 | ₩4,848 | ₩4,152 | ₩4,768 | +7.23% | 24.9만 |
|---|
| 2026.09.17 | ₩4,915 | ₩4,915 | ₩4,286 | ₩4,480 | -8.86% | 9.1만 |
|---|
| 2026.09.16 | ₩5,250 | ₩5,669 | ₩4,835 | ₩4,862 | -7.40% | 2.9만 |
|---|
| 2026.09.15 | ₩5,330 | ₩5,839 | ₩5,170 | ₩5,397 | +1.26% | 4.6만 |
|---|
| 2026.09.14 | ₩5,136 | ₩5,478 | ₩4,955 | ₩5,330 | +3.78% | 2만 |
|---|
| 2026.09.11 | ₩4,982 | ₩5,297 | ₩4,781 | ₩5,290 | +6.18% | 7.7만 |
|---|
| 2026.09.10 | ₩4,942 | ₩5,129 | ₩4,353 | ₩4,996 | +1.08% | 9.7만 |
|---|
| 2026.09.09 | ₩5,183 | ₩5,250 | ₩4,926 | ₩4,926 | -4.96% | 4.3천 |
|---|
| 2026.09.08 | ₩5,223 | ₩5,270 | ₩4,728 | ₩5,170 | -1.03% | 7.3천 |
|---|
| 2026.09.04 | ₩5,223 | ₩5,357 | ₩5,150 | ₩5,223 | 0.00% | 8.5천 |
|---|
| 2026.09.03 | ₩5,103 | ₩5,330 | ₩5,089 | ₩5,216 | +2.23% | 5.6천 |
|---|
| 2026.09.02 | ₩5,371 | ₩5,491 | ₩5,143 | ₩5,143 | -4.24% | 3.4만 |
|---|
| 2026.09.01 | ₩5,357 | ₩5,558 | ₩5,290 | ₩5,451 | +1.75% | 8.1천 |
|---|
| 2026.08.31 | ₩5,250 | ₩5,411 | ₩5,089 | ₩5,330 | +1.53% | 5천 |
|---|
| 2026.08.28 | ₩5,317 | ₩5,719 | ₩5,009 | ₩5,109 | -3.90% | 2.5만 |
|---|
| 2026.08.27 | ₩5,116 | ₩5,357 | ₩5,116 | ₩5,357 | +4.71% | 7.7천 |
|---|
| 2026.08.26 | ₩5,069 | ₩5,290 | ₩5,069 | ₩5,250 | +3.57% | 3.7천 |
|---|
| 2026.08.25 | ₩5,116 | ₩5,159 | ₩5,013 | ₩5,156 | +0.79% | 2.4천 |
|---|
| 2026.08.24 | ₩4,888 | ₩5,263 | ₩4,888 | ₩5,009 | +2.47% | 1.1만 |
|---|
| 2026.08.21 | ₩4,339 | ₩5,062 | ₩4,288 | ₩4,908 | +13.12% | 6.5만 |
|---|
| 2026.08.20 | ₩4,540 | ₩4,781 | ₩4,219 | ₩4,286 | -5.60% | 2.2만 |
|---|
| 2026.08.19 | ₩4,406 | ₩4,430 | ₩4,259 | ₩4,366 | -0.91% | 2.1만 |
|---|
| 2026.08.18 | ₩4,312 | ₩4,393 | ₩4,232 | ₩4,255 | -1.34% | 7.3천 |
|---|
| 2026.08.17 | ₩4,326 | ₩5,004 | ₩4,286 | ₩4,286 | -0.93% | 2.5만 |
|---|
| 2026.08.14 | ₩4,420 | ₩4,487 | ₩4,286 | ₩4,487 | +1.52% | 1.6만 |
|---|
| 2026.08.13 | ₩4,554 | ₩4,621 | ₩4,299 | ₩4,299 | -5.59% | 2.8만 |
|---|
| 2026.08.12 | ₩5,243 | ₩5,277 | ₩4,192 | ₩4,621 | -11.88% | 20만 |
|---|
| 2026.08.11 | ₩5,411 | ₩5,467 | ₩5,277 | ₩5,330 | -1.49% | 1만 |
|---|
| 2026.08.10 | ₩5,424 | ₩5,424 | ₩5,263 | ₩5,344 | -1.48% | 1.3만 |
|---|
| 2026.08.07 | ₩5,558 | ₩5,558 | ₩5,183 | ₩5,424 | -2.41% | 1.5만 |
|---|
| 2026.08.06 | ₩5,116 | ₩5,290 | ₩5,062 | ₩5,183 | +1.31% | 3.3만 |
|---|
| 2026.08.05 | ₩5,424 | ₩5,424 | ₩5,290 | ₩5,290 | -2.47% | 8.7천 |
|---|
| 2026.08.04 | ₩5,491 | ₩5,491 | ₩5,237 | ₩5,290 | -3.66% | 2.3천 |
|---|
| 2026.08.03 | ₩5,223 | ₩5,371 | ₩5,103 | ₩5,330 | +2.05% | 2만 |
|---|
| 2026.07.31 | ₩5,317 | ₩5,545 | ₩5,277 | ₩5,344 | +0.50% | 2만 |
|---|
| 2026.07.30 | ₩5,223 | ₩5,464 | ₩5,196 | ₩5,210 | -0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩5,254 | ₩5,317 | ₩5,103 | ₩5,156 | -1.86% | 7.5천 |
|---|
| 2026.07.28 | ₩5,344 | ₩5,451 | ₩5,237 | ₩5,384 | +0.75% | 8.5천 |
|---|
| 2026.07.27 | ₩5,384 | ₩5,440 | ₩5,304 | ₩5,322 | -1.14% | 2.9천 |
|---|
| 2026.07.24 | ₩5,290 | ₩5,484 | ₩5,129 | ₩5,129 | -3.04% | 4.2천 |
|---|
| 2026.07.23 | ₩5,464 | ₩5,518 | ₩5,062 | ₩5,103 | -6.62% | 3.3만 |
|---|
| 2026.07.22 | ₩5,518 | ₩5,759 | ₩5,357 | ₩5,478 | -0.73% | 4.1천 |
|---|
| 2026.07.21 | ₩5,806 | ₩5,812 | ₩5,371 | ₩5,384 | -7.27% | 1.4만 |
|---|
| 2026.07.20 | ₩5,833 | ₩6,027 | ₩5,799 | ₩5,993 | +2.76% | 2.1만 |
|---|
| 2026.07.17 | ₩5,551 | ₩5,920 | ₩5,504 | ₩5,920 | +6.63% | 1.6만 |
|---|
| 2026.07.16 | ₩5,612 | ₩5,772 | ₩5,491 | ₩5,612 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩5,322 | ₩5,638 | ₩5,290 | ₩5,638 | +5.94% | 2.2만 |
|---|
| 2026.07.14 | ₩5,129 | ₩5,598 | ₩5,062 | ₩5,424 | +5.74% | 3.1만 |
|---|
| 2026.07.13 | ₩5,062 | ₩5,202 | ₩5,062 | ₩5,062 | 0.00% | 9.2천 |
|---|
| 2026.07.10 | ₩5,344 | ₩5,344 | ₩5,062 | ₩5,062 | -5.26% | 2.4만 |
|---|
| 2026.07.09 | ₩5,478 | ₩5,612 | ₩5,317 | ₩5,330 | -2.69% | 6.4천 |
|---|
| 2026.07.08 | ₩5,304 | ₩5,478 | ₩5,304 | ₩5,411 | +2.02% | 4.9천 |
|---|
| 2026.07.07 | ₩5,344 | ₩5,625 | ₩5,344 | ₩5,424 | +1.50% | 7천 |
|---|
| 2026.07.06 | ₩5,277 | ₩5,685 | ₩5,089 | ₩5,371 | +1.78% | 2.7만 |
|---|
| 2026.07.02 | ₩5,464 | ₩5,538 | ₩5,424 | ₩5,424 | -0.74% | 4.4천 |
|---|
| 2026.07.01 | ₩5,210 | ₩5,518 | ₩5,089 | ₩5,344 | +2.57% | 4만 |
|---|
| 2026.06.30 | ₩5,250 | ₩5,617 | ₩5,116 | ₩5,156 | -1.79% | 1.8만 |
|---|
| 2026.06.29 | ₩5,906 | ₩5,906 | ₩5,223 | ₩5,230 | -11.45% | 7.9만 |
|---|
| 2026.06.26 | ₩5,598 | ₩5,893 | ₩5,371 | ₩5,725 | +2.27% | 1.2만 |
|---|
| 2026.06.25 | ₩5,652 | ₩5,799 | ₩5,598 | ₩5,625 | -0.47% | 9천 |
|---|
| 2026.06.24 | ₩5,719 | ₩5,759 | ₩5,625 | ₩5,652 | -1.17% | 6.8천 |
|---|
| 2026.06.23 | ₩5,357 | ₩5,886 | ₩5,357 | ₩5,712 | +6.62% | 2.8만 |
|---|
| 2026.06.22 | ₩5,357 | ₩5,451 | ₩5,022 | ₩5,371 | +0.25% | 5.3만 |
|---|
| 2026.06.18 | ₩5,759 | ₩6,147 | ₩5,344 | ₩5,344 | -7.21% | 6.8만 |
|---|
| 2026.06.17 | ₩6,161 | ₩6,281 | ₩5,545 | ₩5,638 | -8.48% | 11.4만 |
|---|
| 2026.06.16 | ₩6,067 | ₩6,228 | ₩5,759 | ₩5,772 | -4.86% | 1.3만 |
|---|
| 2026.06.15 | ₩6,341 | ₩6,449 | ₩5,973 | ₩6,147 | -3.06% | 1.3만 |
|---|
| 2026.06.12 | ₩6,321 | ₩6,589 | ₩5,993 | ₩6,107 | -3.39% | 5.3만 |
|---|
| 2026.06.11 | ₩6,134 | ₩6,629 | ₩5,759 | ₩6,388 | +4.15% | 10.2만 |
|---|
| 2026.06.10 | ₩6,174 | ₩6,177 | ₩5,933 | ₩5,933 | -3.90% | 1.2만 |
|---|
| 2026.06.09 | ₩6,429 | ₩6,429 | ₩6,187 | ₩6,187 | -3.75% | 4.8천 |
|---|
| 2026.06.08 | ₩6,228 | ₩6,335 | ₩6,141 | ₩6,321 | +1.51% | 6.7천 |
|---|
| 2026.06.05 | ₩6,321 | ₩6,321 | ₩5,973 | ₩6,107 | -3.39% | 1.1만 |
|---|
| 2026.06.04 | ₩6,134 | ₩6,636 | ₩6,134 | ₩6,375 | +3.93% | 1.6만 |
|---|
| 2026.06.03 | ₩6,924 | ₩7,045 | ₩6,134 | ₩6,201 | -10.44% | 2.4만 |
|---|
| 2026.06.02 | ₩7,179 | ₩7,179 | ₩6,670 | ₩6,844 | -4.66% | 1.3만 |
|---|
| 2026.06.01 | ₩6,964 | ₩7,634 | ₩6,964 | ₩7,112 | +2.12% | 2.2만 |
|---|
| 2026.05.29 | ₩7,353 | ₩7,353 | ₩6,897 | ₩7,031 | -4.37% | 2.2만 |
|---|
| 2026.05.28 | ₩6,964 | ₩7,098 | ₩6,871 | ₩7,098 | +1.92% | 1.1만 |
|---|
| 2026.05.27 | ₩6,897 | ₩7,272 | ₩6,885 | ₩7,078 | +2.62% | 3.4만 |
|---|
| 2026.05.26 | ₩6,549 | ₩6,877 | ₩6,549 | ₩6,871 | +4.91% | 9.4천 |
|---|
| 2026.05.22 | ₩6,241 | ₩6,656 | ₩6,228 | ₩6,629 | +6.22% | 2.2만 |
|---|
| 2026.05.21 | ₩6,254 | ₩6,683 | ₩6,027 | ₩6,147 | -1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩6,415 | ₩6,429 | ₩5,759 | ₩6,174 | -3.76% | 9.3만 |
|---|
| 2026.05.19 | ₩6,147 | ₩6,402 | ₩6,000 | ₩6,321 | +2.83% | 1.6만 |
|---|
| 2026.05.18 | ₩6,134 | ₩6,201 | ₩5,692 | ₩5,839 | -4.80% | 7.3만 |
|---|
| 2026.05.15 | ₩6,442 | ₩6,442 | ₩6,228 | ₩6,402 | -0.62% | 2.3만 |
|---|
| 2026.05.14 | ₩6,603 | ₩6,696 | ₩6,134 | ₩6,696 | +1.42% | 2.6만 |
|---|
| 2026.05.13 | ₩6,254 | ₩6,804 | ₩6,187 | ₩6,469 | +3.43% | 3.6만 |
|---|
| 2026.05.12 | ₩6,201 | ₩6,562 | ₩6,187 | ₩6,402 | +3.24% | 2.1만 |
|---|
| 2026.05.11 | ₩6,375 | ₩6,562 | ₩6,183 | ₩6,295 | -1.26% | 1.3만 |
|---|
| 2026.05.08 | ₩6,241 | ₩6,951 | ₩6,241 | ₩6,254 | +0.21% | 4만 |
|---|
| 2026.05.07 | ₩6,161 | ₩6,415 | ₩6,027 | ₩6,147 | -0.22% | 2.5만 |
|---|
| 2026.05.06 | ₩6,254 | ₩6,395 | ₩6,134 | ₩6,147 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩6,710 | ₩6,723 | ₩6,241 | ₩6,241 | -6.99% | 1.1만 |
|---|
| 2026.05.04 | ₩6,817 | ₩6,951 | ₩6,603 | ₩6,777 | -0.59% | 1.7만 |
|---|
| 2026.05.01 | ₩6,562 | ₩6,937 | ₩6,107 | ₩6,777 | +3.27% | 3.9만 |
|---|
| 2026.04.30 | ₩6,402 | ₩6,674 | ₩6,308 | ₩6,429 | +0.42% | 8천 |
|---|
| 2026.04.29 | ₩6,348 | ₩6,562 | ₩6,348 | ₩6,375 | +0.42% | 4.4천 |
|---|
| 2026.04.28 | ₩6,442 | ₩6,593 | ₩6,335 | ₩6,482 | +0.62% | 7.1천 |
|---|
| 2026.04.27 | ₩6,562 | ₩6,964 | ₩6,027 | ₩6,643 | +1.22% | 10.9만 |
|---|
| 2026.04.24 | ₩6,860 | ₩6,860 | ₩6,402 | ₩6,469 | -5.70% | 6.8천 |
|---|
| 2026.04.23 | ₩7,071 | ₩7,339 | ₩6,362 | ₩6,388 | -9.66% | 5.6만 |
|---|
| 2026.04.22 | ₩6,686 | ₩7,687 | ₩6,388 | ₩7,219 | +7.97% | 7.7만 |
|---|
| 2026.04.21 | ₩6,964 | ₩7,232 | ₩6,388 | ₩6,683 | -4.04% | 1.4만 |
|---|
| 2026.04.20 | ₩6,362 | ₩7,527 | ₩6,362 | ₩6,897 | +8.42% | 6.3만 |
|---|
| 2026.04.17 | ₩6,429 | ₩6,616 | ₩6,308 | ₩6,335 | -1.46% | 9.2천 |
|---|
| 2026.04.16 | ₩6,522 | ₩6,556 | ₩6,301 | ₩6,442 | -1.23% | 9.8천 |
|---|
| 2026.04.15 | ₩6,241 | ₩6,716 | ₩6,241 | ₩6,576 | +5.36% | 9.8천 |
|---|
| 2026.04.14 | ₩6,348 | ₩6,348 | ₩6,040 | ₩6,348 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩6,469 | ₩6,576 | ₩6,241 | ₩6,241 | -3.52% | 2만 |
|---|
| 2026.04.10 | ₩6,121 | ₩6,872 | ₩6,027 | ₩6,576 | +7.44% | 2.5만 |
|---|
| 2026.04.09 | ₩6,271 | ₩6,441 | ₩6,027 | ₩6,040 | -3.67% | 6.6천 |
|---|
| 2026.04.08 | ₩6,496 | ₩6,710 | ₩6,027 | ₩6,161 | -5.15% | 1.7만 |
|---|
| 2026.04.07 | ₩6,603 | ₩6,777 | ₩6,375 | ₩6,402 | -3.04% | 2.6만 |
|---|
| 2026.04.06 | ₩5,826 | ₩6,790 | ₩5,826 | ₩6,603 | +13.33% | 5.9만 |
|---|
| 2026.04.02 | ₩5,906 | ₩6,321 | ₩5,746 | ₩5,746 | -2.72% | 1.6만 |
|---|
| 2026.04.01 | ₩5,571 | ₩6,147 | ₩5,491 | ₩6,040 | +8.41% | 3.1만 |
|---|
| 2026.03.31 | ₩5,397 | ₩5,551 | ₩5,397 | ₩5,411 | +0.25% | 1.8만 |
|---|
| 2026.03.30 | ₩5,946 | ₩6,161 | ₩5,692 | ₩5,692 | -4.28% | 9.3천 |
|---|
| 2026.03.27 | ₩6,107 | ₩6,228 | ₩5,786 | ₩5,866 | -3.95% | 7.5천 |
|---|
| 2026.03.26 | ₩6,000 | ₩6,027 | ₩5,853 | ₩6,027 | +0.45% | 1.8천 |
|---|
| 2026.03.25 | ₩5,980 | ₩6,094 | ₩5,705 | ₩6,027 | +0.78% | 1.3만 |
|---|
| 2026.03.24 | ₩6,000 | ₩6,000 | ₩5,638 | ₩5,746 | -4.24% | 1.5만 |
|---|
| 2026.03.23 | ₩6,067 | ₩6,241 | ₩5,866 | ₩5,866 | -3.31% | 1.8만 |
|---|
| 2026.03.20 | ₩6,161 | ₩6,533 | ₩6,067 | ₩6,375 | +3.48% | 3.4만 |
|---|
| 2026.03.19 | ₩6,080 | ₩6,228 | ₩6,080 | ₩6,080 | 0.00% | 4.1천 |
|---|
| 2026.03.18 | ₩5,946 | ₩6,208 | ₩5,612 | ₩6,208 | +4.39% | 2.8만 |
|---|
| 2026.03.17 | ₩6,241 | ₩6,268 | ₩5,424 | ₩5,946 | -4.72% | 2.1만 |
|---|
| 2026.03.16 | ₩5,397 | ₩6,214 | ₩5,397 | ₩6,080 | +12.66% | 3.8만 |
|---|
| 2026.03.13 | ₩5,384 | ₩5,799 | ₩5,237 | ₩5,237 | -2.74% | 2.9만 |
|---|
| 2026.03.12 | ₩5,424 | ₩5,859 | ₩5,424 | ₩5,424 | 0.00% | 6.8천 |
|---|
| 2026.03.11 | ₩5,705 | ₩5,786 | ₩5,518 | ₩5,531 | -3.05% | 1.1만 |
|---|
| 2026.03.10 | ₩5,821 | ₩5,821 | ₩5,665 | ₩5,705 | -1.98% | 6.8천 |
|---|
| 2026.03.09 | ₩5,839 | ₩5,839 | ₩5,371 | ₩5,518 | -5.50% | 4.4만 |
|---|
| 2026.03.06 | ₩5,786 | ₩6,027 | ₩5,705 | ₩5,759 | -0.46% | 1.1만 |
|---|
| 2026.03.05 | ₩6,080 | ₩6,080 | ₩5,812 | ₩5,826 | -4.19% | 6.5천 |
|---|
| 2026.03.04 | ₩6,027 | ₩6,150 | ₩5,973 | ₩5,973 | -0.89% | 5.1천 |
|---|
| 2026.03.03 | ₩6,429 | ₩6,429 | ₩5,786 | ₩5,786 | -10.00% | 2만 |
|---|
| 2026.03.02 | ₩6,058 | ₩6,362 | ₩5,772 | ₩6,067 | +0.15% | 3만 |
|---|
| 2026.02.27 | ₩6,228 | ₩6,696 | ₩5,786 | ₩6,054 | -2.80% | 3.3만 |
|---|
| 2026.02.26 | ₩6,576 | ₩6,716 | ₩6,054 | ₩6,201 | -5.70% | 5.2만 |
|---|
| 2026.02.25 | ₩6,750 | ₩6,891 | ₩6,562 | ₩6,562 | -2.78% | 2.3만 |
|---|
| 2026.02.24 | ₩6,700 | ₩7,046 | ₩6,589 | ₩6,817 | +1.74% | 1.3만 |
|---|
| 2026.02.23 | ₩6,798 | ₩7,029 | ₩6,576 | ₩6,576 | -3.27% | 1.5만 |
|---|
| 2026.02.20 | ₩6,937 | ₩7,098 | ₩6,763 | ₩6,763 | -2.51% | 1.3만 |
|---|
| 2026.02.19 | ₩6,388 | ₩7,098 | ₩6,295 | ₩6,871 | +7.55% | 7.1만 |
|---|
| 2026.02.18 | ₩6,629 | ₩6,897 | ₩5,719 | ₩6,254 | -5.66% | 8.3만 |
|---|
| 2026.02.17 | ₩6,629 | ₩6,924 | ₩6,603 | ₩6,696 | +1.01% | 9천 |
|---|
| 2026.02.13 | ₩6,603 | ₩6,964 | ₩6,603 | ₩6,629 | +0.41% | 2.2만 |
|---|
| 2026.02.12 | ₩6,944 | ₩6,944 | ₩6,562 | ₩6,589 | -5.11% | 1.1만 |
|---|
| 2026.02.11 | ₩6,804 | ₩6,931 | ₩6,522 | ₩6,696 | -1.57% | 2.7만 |
|---|
| 2026.02.10 | ₩6,978 | ₩6,998 | ₩6,522 | ₩6,804 | -2.50% | 4.6만 |
|---|
| 2026.02.09 | ₩7,674 | ₩7,694 | ₩7,031 | ₩7,031 | -8.38% | 4.4만 |
|---|
| 2026.02.06 | ₩7,955 | ₩8,223 | ₩7,239 | ₩7,728 | -2.86% | 3.1만 |
|---|
| 2026.02.05 | ₩7,366 | ₩8,571 | ₩7,165 | ₩7,232 | -1.82% | 6.6만 |
|---|
| 2026.02.04 | ₩7,982 | ₩8,170 | ₩7,339 | ₩7,339 | -8.05% | 5.4만 |
|---|
| 2026.02.03 | ₩7,888 | ₩8,429 | ₩7,714 | ₩7,875 | -0.17% | 1.6만 |
|---|
| 2026.02.02 | ₩7,875 | ₩8,585 | ₩7,875 | ₩7,915 | +0.51% | 3만 |
|---|
| 2026.01.30 | ₩8,451 | ₩8,545 | ₩7,848 | ₩7,902 | -6.50% | 3.1만 |
|---|
| 2026.01.29 | ₩9,134 | ₩9,375 | ₩8,371 | ₩8,371 | -8.36% | 3.9만 |
|---|
| 2026.01.28 | ₩9,526 | ₩9,526 | ₩8,920 | ₩8,987 | -5.67% | 4.7만 |
|---|
| 2026.01.27 | ₩9,027 | ₩9,495 | ₩8,906 | ₩9,495 | +5.19% | 2만 |
|---|
| 2026.01.26 | ₩9,005 | ₩9,181 | ₩8,705 | ₩8,772 | -2.59% | 1.2만 |
|---|
| 2026.01.23 | ₩8,397 | ₩9,054 | ₩8,384 | ₩8,946 | +6.54% | 1.8만 |
|---|
| 2026.01.22 | ₩8,304 | ₩8,504 | ₩8,250 | ₩8,371 | +0.81% | 7.1천 |
|---|
| 2026.01.21 | ₩8,424 | ₩8,835 | ₩8,230 | ₩8,397 | -0.32% | 1.7만 |
|---|
| 2026.01.20 | ₩8,357 | ₩8,571 | ₩8,306 | ₩8,357 | 0.00% | 7.4천 |
|---|
| 2026.01.16 | ₩9,187 | ₩9,643 | ₩8,371 | ₩8,518 | -7.29% | 3.2만 |
|---|
| 2026.01.15 | ₩8,705 | ₩9,442 | ₩8,357 | ₩9,348 | +7.38% | 5.9만 |
|---|
| 2026.01.14 | ₩8,237 | ₩8,946 | ₩8,203 | ₩8,638 | +4.88% | 7.1만 |
|---|
| 2026.01.13 | ₩7,741 | ₩8,290 | ₩7,670 | ₩8,022 | +3.63% | 2.8만 |
|---|
| 2026.01.12 | ₩7,781 | ₩8,036 | ₩7,621 | ₩7,781 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩7,754 | ₩7,955 | ₩7,513 | ₩7,808 | +0.69% | 9.4천 |
|---|
| 2026.01.08 | ₩7,969 | ₩8,156 | ₩7,781 | ₩7,781 | -2.35% | 5천 |
|---|
| 2026.01.07 | ₩7,969 | ₩8,123 | ₩7,795 | ₩7,942 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩7,366 | ₩7,982 | ₩7,366 | ₩7,875 | +6.91% | 1.8만 |
|---|
| 2026.01.05 | ₩7,902 | ₩7,902 | ₩7,567 | ₩7,580 | -4.07% | 1.1만 |
|---|
| 2026.01.02 | ₩7,366 | ₩7,768 | ₩7,232 | ₩7,754 | +5.27% | 2.8만 |
|---|
| 2025.12.31 | ₩7,098 | ₩7,339 | ₩6,937 | ₩7,323 | +3.17% | 2.6만 |
|---|
| 2025.12.30 | ₩7,179 | ₩7,258 | ₩7,031 | ₩7,098 | -1.12% | 1.5만 |
|---|
| 2025.12.29 | ₩6,991 | ₩7,219 | ₩6,871 | ₩7,205 | +3.07% | 2.3만 |
|---|
| 2025.12.26 | ₩6,964 | ₩7,211 | ₩6,696 | ₩7,138 | +2.50% | 4.2만 |
|---|
| 2025.12.24 | ₩7,165 | ₩7,165 | ₩6,964 | ₩6,964 | -2.80% | 4.6천 |
|---|
| 2025.12.23 | ₩7,500 | ₩7,647 | ₩6,991 | ₩7,018 | -6.43% | 2.9만 |
|---|
| 2025.12.22 | ₩7,004 | ₩7,634 | ₩7,004 | ₩7,500 | +7.07% | 9.6만 |
|---|
| 2025.12.19 | ₩7,004 | ₩7,219 | ₩6,857 | ₩6,911 | -1.34% | 2.2만 |
|---|
| 2025.12.18 | ₩7,366 | ₩7,527 | ₩6,817 | ₩6,904 | -6.27% | 3.7만 |
|---|
| 2025.12.17 | ₩7,366 | ₩7,558 | ₩7,232 | ₩7,299 | -0.91% | 3만 |
|---|
| 2025.12.16 | ₩7,165 | ₩7,405 | ₩7,038 | ₩7,299 | +1.87% | 3.4만 |
|---|
| 2025.12.15 | ₩7,594 | ₩7,594 | ₩7,125 | ₩7,219 | -4.94% | 1.8만 |
|---|
| 2025.12.12 | ₩7,835 | ₩8,237 | ₩7,232 | ₩7,286 | -7.01% | 7.4만 |
|---|
| 2025.12.11 | ₩7,721 | ₩7,848 | ₩7,554 | ₩7,848 | +1.65% | 8.5천 |
|---|
| 2025.12.10 | ₩7,552 | ₩8,009 | ₩7,552 | ₩7,768 | +2.86% | 3.3만 |
|---|
| 2025.12.09 | ₩7,219 | ₩7,862 | ₩6,937 | ₩7,862 | +8.91% | 6.6만 |
|---|
| 2025.12.08 | ₩7,299 | ₩7,507 | ₩7,118 | ₩7,192 | -1.47% | 60.2만 |
|---|
| 2025.12.05 | ₩6,849 | ₩7,299 | ₩6,844 | ₩7,259 | +5.98% | 5.9천 |
|---|
| 2025.12.04 | ₩6,964 | ₩7,299 | ₩6,897 | ₩7,112 | +2.12% | 2.7만 |
|---|
| 2025.12.03 | ₩6,804 | ₩7,179 | ₩6,562 | ₩7,058 | +3.74% | 3.9만 |
|---|
| 2025.12.02 | ₩6,683 | ₩6,710 | ₩6,604 | ₩6,690 | +0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩6,763 | ₩6,763 | ₩6,362 | ₩6,648 | -1.70% | 2.2만 |
|---|
| 2025.11.28 | ₩6,459 | ₩6,817 | ₩6,459 | ₩6,790 | +5.12% | 2.9천 |
|---|
| 2025.11.26 | ₩6,804 | ₩6,817 | ₩6,589 | ₩6,629 | -2.56% | 1.5만 |
|---|
| 2025.11.25 | ₩6,616 | ₩6,884 | ₩6,616 | ₩6,777 | +2.43% | 9.9천 |
|---|
| 2025.11.24 | ₩6,375 | ₩6,737 | ₩6,246 | ₩6,683 | +4.83% | 3.5만 |
|---|
| 2025.11.21 | ₩6,469 | ₩6,569 | ₩6,295 | ₩6,348 | -1.86% | 1만 |
|---|
| 2025.11.20 | ₩6,469 | ₩6,619 | ₩6,268 | ₩6,429 | -0.62% | 2.4만 |
|---|
| 2025.11.19 | ₩6,187 | ₩6,470 | ₩6,134 | ₩6,268 | +1.30% | 2.5만 |
|---|
| 2025.11.18 | ₩6,033 | ₩6,335 | ₩5,933 | ₩6,181 | +2.44% | 3.4만 |
|---|
| 2025.11.17 | ₩6,027 | ₩6,228 | ₩5,906 | ₩6,040 | +0.22% | 4.4만 |
|---|
| 2025.11.14 | ₩6,174 | ₩6,496 | ₩5,960 | ₩6,121 | -0.87% | 13.6만 |
|---|
| 2025.11.13 | ₩6,817 | ₩6,884 | ₩6,295 | ₩6,295 | -7.66% | 6만 |
|---|
| 2025.11.12 | ₩6,295 | ₩6,442 | ₩6,241 | ₩6,281 | -0.21% | 4.3만 |
|---|
| 2025.11.11 | ₩6,542 | ₩6,542 | ₩6,241 | ₩6,442 | -1.54% | 3.7만 |
|---|
| 2025.11.10 | ₩6,121 | ₩6,603 | ₩6,094 | ₩6,591 | +7.68% | 3.4만 |
|---|
| 2025.11.07 | ₩6,295 | ₩6,371 | ₩5,920 | ₩6,094 | -3.19% | 4.4만 |
|---|
| 2025.11.06 | ₩6,562 | ₩6,924 | ₩6,362 | ₩6,402 | -2.45% | 2만 |
|---|
| 2025.11.05 | ₩6,737 | ₩7,054 | ₩6,509 | ₩6,522 | -3.18% | 1.7만 |
|---|
| 2025.11.04 | ₩7,366 | ₩7,481 | ₩6,737 | ₩6,750 | -8.36% | 4.5만 |
|---|
| 2025.11.03 | ₩7,661 | ₩7,907 | ₩7,393 | ₩7,473 | -2.45% | 2만 |
|---|
| 2025.10.31 | ₩7,674 | ₩7,939 | ₩7,661 | ₩7,714 | +0.52% | 1.2만 |
|---|
| 2025.10.30 | ₩7,781 | ₩7,918 | ₩7,647 | ₩7,674 | -1.38% | 1.9만 |
|---|
| 2025.10.29 | ₩7,607 | ₩8,036 | ₩7,594 | ₩7,841 | +3.08% | 4.9만 |
|---|
| 2025.10.28 | ₩8,277 | ₩8,304 | ₩7,554 | ₩7,661 | -7.44% | 5만 |
|---|
| 2025.10.27 | ₩8,036 | ₩8,516 | ₩7,959 | ₩8,357 | +4.00% | 4.2만 |
|---|
| 2025.10.24 | ₩7,942 | ₩8,143 | ₩7,927 | ₩8,036 | +1.18% | 1만 |
|---|
| 2025.10.23 | ₩7,821 | ₩7,996 | ₩7,661 | ₩7,714 | -1.37% | 1.8만 |
|---|
| 2025.10.22 | ₩7,902 | ₩8,170 | ₩7,513 | ₩7,513 | -4.92% | 6.1천 |
|---|
| 2025.10.21 | ₩7,996 | ₩8,022 | ₩7,634 | ₩7,701 | -3.69% | 1.6만 |
|---|
| 2025.10.20 | ₩7,835 | ₩8,277 | ₩7,701 | ₩7,848 | +0.17% | 2.1만 |
|---|
| 2025.10.17 | ₩7,768 | ₩7,841 | ₩7,460 | ₩7,702 | -0.84% | 4.7천 |
|---|
| 2025.10.16 | ₩7,959 | ₩8,022 | ₩7,741 | ₩7,852 | -1.35% | 1.6만 |
|---|
| 2025.10.15 | ₩7,929 | ₩8,545 | ₩7,929 | ₩8,042 | +1.44% | 1.3만 |
|---|
| 2025.10.14 | ₩8,062 | ₩8,230 | ₩7,754 | ₩7,821 | -2.99% | 2.2만 |
|---|
| 2025.10.13 | ₩7,808 | ₩7,969 | ₩7,694 | ₩7,768 | -0.51% | 1.4만 |
|---|
| 2025.10.10 | ₩7,895 | ₩8,020 | ₩7,525 | ₩7,768 | -1.61% | 2.3만 |
|---|