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 | ₩5,057 | ₩5,902 | ₩5,057 | ₩5,513 | +9.02% | 8.7만 |
| 2026.10.08 | ₩4,755 | ₩4,896 | ₩4,623 | ₩4,896 | +2.96% | 1.1만 |
| 2026.10.07 | ₩4,896 | ₩5,084 | ₩4,535 | ₩4,829 | -1.37% | 5.4만 |
| 2026.10.06 | ₩4,632 | ₩4,881 | ₩4,632 | ₩4,708 | +1.65% | 2.3만 |
| 2026.10.05 | ₩4,974 | ₩4,974 | ₩4,534 | ₩4,693 | -5.64% | 9.8천 |
| 2026.10.02 | ₩4,688 | ₩4,688 | ₩4,628 | ₩4,628 | -1.29% | 900 |
| 2026.10.01 | ₩4,842 | ₩4,849 | ₩4,668 | ₩4,708 | -2.77% | 2.2만 |
| 2026.09.30 | ₩4,896 | ₩5,070 | ₩4,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,936 |
| +0.82% |
| 9.3천 |
| 2026.09.29 | ₩4,641 | ₩4,896 | ₩4,641 | ₩4,829 | +4.05% | 9.5천 |
|---|
| 2026.09.28 | ₩4,882 | ₩5,070 | ₩4,641 | ₩4,641 | -4.95% | 2만 |
|---|
| 2026.09.25 | ₩4,829 | ₩4,936 | ₩4,802 | ₩4,802 | -0.56% | 4.1천 |
|---|
| 2026.09.24 | ₩4,788 | ₩4,976 | ₩4,648 | ₩4,815 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩5,231 | ₩5,231 | ₩4,788 | ₩4,896 | -6.41% | 5.1천 |
|---|
| 2026.09.22 | ₩4,902 | ₩5,097 | ₩4,628 | ₩4,976 | +1.50% | 1.8만 |
|---|
| 2026.09.21 | ₩4,648 | ₩4,882 | ₩4,534 | ₩4,815 | +3.61% | 2.3만 |
|---|
| 2026.09.18 | ₩4,453 | ₩4,856 | ₩4,158 | ₩4,775 | +7.23% | 24.9만 |
|---|
| 2026.09.17 | ₩4,923 | ₩4,923 | ₩4,292 | ₩4,487 | -8.86% | 9.1만 |
|---|
| 2026.09.16 | ₩5,258 | ₩5,678 | ₩4,842 | ₩4,869 | -7.40% | 2.9만 |
|---|
| 2026.09.15 | ₩5,338 | ₩5,848 | ₩5,177 | ₩5,405 | +1.26% | 4.6만 |
|---|
| 2026.09.14 | ₩5,144 | ₩5,486 | ₩4,963 | ₩5,338 | +3.78% | 2만 |
|---|
| 2026.09.11 | ₩4,990 | ₩5,305 | ₩4,788 | ₩5,298 | +6.18% | 7.7만 |
|---|
| 2026.09.10 | ₩4,949 | ₩5,137 | ₩4,359 | ₩5,003 | +1.08% | 9.7만 |
|---|
| 2026.09.09 | ₩5,191 | ₩5,258 | ₩4,933 | ₩4,933 | -4.96% | 4.3천 |
|---|
| 2026.09.08 | ₩5,231 | ₩5,278 | ₩4,735 | ₩5,177 | -1.03% | 7.3천 |
|---|
| 2026.09.04 | ₩5,231 | ₩5,365 | ₩5,157 | ₩5,231 | 0.00% | 8.5천 |
|---|
| 2026.09.03 | ₩5,110 | ₩5,338 | ₩5,097 | ₩5,224 | +2.23% | 5.6천 |
|---|
| 2026.09.02 | ₩5,379 | ₩5,499 | ₩5,151 | ₩5,151 | -4.24% | 3.4만 |
|---|
| 2026.09.01 | ₩5,365 | ₩5,566 | ₩5,298 | ₩5,459 | +1.75% | 8.1천 |
|---|
| 2026.08.31 | ₩5,258 | ₩5,419 | ₩5,097 | ₩5,338 | +1.53% | 5천 |
|---|
| 2026.08.28 | ₩5,325 | ₩5,727 | ₩5,016 | ₩5,117 | -3.90% | 2.5만 |
|---|
| 2026.08.27 | ₩5,124 | ₩5,365 | ₩5,124 | ₩5,365 | +4.71% | 7.7천 |
|---|
| 2026.08.26 | ₩5,077 | ₩5,298 | ₩5,077 | ₩5,258 | +3.57% | 3.7천 |
|---|
| 2026.08.25 | ₩5,124 | ₩5,167 | ₩5,021 | ₩5,164 | +0.79% | 2.4천 |
|---|
| 2026.08.24 | ₩4,896 | ₩5,271 | ₩4,896 | ₩5,016 | +2.47% | 1.1만 |
|---|
| 2026.08.21 | ₩4,346 | ₩5,070 | ₩4,295 | ₩4,916 | +13.12% | 6.5만 |
|---|
| 2026.08.20 | ₩4,547 | ₩4,788 | ₩4,225 | ₩4,292 | -5.60% | 2.2만 |
|---|
| 2026.08.19 | ₩4,413 | ₩4,437 | ₩4,265 | ₩4,373 | -0.91% | 2.1만 |
|---|
| 2026.08.18 | ₩4,319 | ₩4,399 | ₩4,239 | ₩4,261 | -1.34% | 7.3천 |
|---|
| 2026.08.17 | ₩4,332 | ₩5,011 | ₩4,292 | ₩4,292 | -0.93% | 2.5만 |
|---|
| 2026.08.14 | ₩4,426 | ₩4,493 | ₩4,292 | ₩4,493 | +1.52% | 1.6만 |
|---|
| 2026.08.13 | ₩4,560 | ₩4,628 | ₩4,306 | ₩4,306 | -5.59% | 2.8만 |
|---|
| 2026.08.12 | ₩5,251 | ₩5,285 | ₩4,198 | ₩4,628 | -11.88% | 20만 |
|---|
| 2026.08.11 | ₩5,419 | ₩5,475 | ₩5,285 | ₩5,338 | -1.49% | 1만 |
|---|
| 2026.08.10 | ₩5,432 | ₩5,432 | ₩5,271 | ₩5,352 | -1.48% | 1.3만 |
|---|
| 2026.08.07 | ₩5,566 | ₩5,566 | ₩5,191 | ₩5,432 | -2.41% | 1.5만 |
|---|
| 2026.08.06 | ₩5,124 | ₩5,298 | ₩5,070 | ₩5,191 | +1.31% | 3.3만 |
|---|
| 2026.08.05 | ₩5,432 | ₩5,432 | ₩5,298 | ₩5,298 | -2.47% | 8.7천 |
|---|
| 2026.08.04 | ₩5,499 | ₩5,499 | ₩5,245 | ₩5,298 | -3.66% | 2.3천 |
|---|
| 2026.08.03 | ₩5,231 | ₩5,379 | ₩5,110 | ₩5,338 | +2.05% | 2만 |
|---|
| 2026.07.31 | ₩5,325 | ₩5,553 | ₩5,285 | ₩5,352 | +0.50% | 2만 |
|---|
| 2026.07.30 | ₩5,231 | ₩5,473 | ₩5,204 | ₩5,218 | -0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩5,262 | ₩5,325 | ₩5,110 | ₩5,164 | -1.86% | 7.5천 |
|---|
| 2026.07.28 | ₩5,352 | ₩5,459 | ₩5,245 | ₩5,392 | +0.75% | 8.5천 |
|---|
| 2026.07.27 | ₩5,392 | ₩5,448 | ₩5,312 | ₩5,330 | -1.14% | 2.9천 |
|---|
| 2026.07.24 | ₩5,298 | ₩5,493 | ₩5,137 | ₩5,137 | -3.04% | 4.2천 |
|---|
| 2026.07.23 | ₩5,473 | ₩5,526 | ₩5,070 | ₩5,110 | -6.62% | 3.3만 |
|---|
| 2026.07.22 | ₩5,526 | ₩5,768 | ₩5,365 | ₩5,486 | -0.73% | 4.1천 |
|---|
| 2026.07.21 | ₩5,815 | ₩5,821 | ₩5,379 | ₩5,392 | -7.27% | 1.4만 |
|---|
| 2026.07.20 | ₩5,841 | ₩6,036 | ₩5,808 | ₩6,002 | +2.76% | 2.1만 |
|---|
| 2026.07.17 | ₩5,560 | ₩5,929 | ₩5,513 | ₩5,929 | +6.63% | 1.6만 |
|---|
| 2026.07.16 | ₩5,620 | ₩5,781 | ₩5,499 | ₩5,620 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩5,330 | ₩5,647 | ₩5,298 | ₩5,647 | +5.94% | 2.2만 |
|---|
| 2026.07.14 | ₩5,137 | ₩5,607 | ₩5,070 | ₩5,432 | +5.74% | 3.1만 |
|---|
| 2026.07.13 | ₩5,070 | ₩5,210 | ₩5,070 | ₩5,070 | 0.00% | 9.2천 |
|---|
| 2026.07.10 | ₩5,352 | ₩5,352 | ₩5,070 | ₩5,070 | -5.26% | 2.4만 |
|---|
| 2026.07.09 | ₩5,486 | ₩5,620 | ₩5,325 | ₩5,338 | -2.69% | 6.4천 |
|---|
| 2026.07.08 | ₩5,312 | ₩5,486 | ₩5,312 | ₩5,419 | +2.02% | 4.9천 |
|---|
| 2026.07.07 | ₩5,352 | ₩5,634 | ₩5,352 | ₩5,432 | +1.50% | 7천 |
|---|
| 2026.07.06 | ₩5,285 | ₩5,694 | ₩5,097 | ₩5,379 | +1.78% | 2.7만 |
|---|
| 2026.07.02 | ₩5,473 | ₩5,546 | ₩5,432 | ₩5,432 | -0.74% | 4.4천 |
|---|
| 2026.07.01 | ₩5,218 | ₩5,526 | ₩5,097 | ₩5,352 | +2.57% | 4만 |
|---|
| 2026.06.30 | ₩5,258 | ₩5,625 | ₩5,124 | ₩5,164 | -1.79% | 1.8만 |
|---|
| 2026.06.29 | ₩5,915 | ₩5,915 | ₩5,231 | ₩5,238 | -11.45% | 7.9만 |
|---|
| 2026.06.26 | ₩5,607 | ₩5,902 | ₩5,379 | ₩5,734 | +2.27% | 1.2만 |
|---|
| 2026.06.25 | ₩5,660 | ₩5,808 | ₩5,607 | ₩5,634 | -0.47% | 9천 |
|---|
| 2026.06.24 | ₩5,727 | ₩5,768 | ₩5,634 | ₩5,660 | -1.17% | 6.8천 |
|---|
| 2026.06.23 | ₩5,365 | ₩5,895 | ₩5,365 | ₩5,721 | +6.62% | 2.8만 |
|---|
| 2026.06.22 | ₩5,365 | ₩5,459 | ₩5,030 | ₩5,379 | +0.25% | 5.3만 |
|---|
| 2026.06.18 | ₩5,768 | ₩6,157 | ₩5,352 | ₩5,352 | -7.21% | 6.8만 |
|---|
| 2026.06.17 | ₩6,170 | ₩6,291 | ₩5,553 | ₩5,647 | -8.48% | 11.4만 |
|---|
| 2026.06.16 | ₩6,076 | ₩6,237 | ₩5,768 | ₩5,781 | -4.86% | 1.3만 |
|---|
| 2026.06.15 | ₩6,351 | ₩6,458 | ₩5,982 | ₩6,157 | -3.06% | 1.3만 |
|---|
| 2026.06.12 | ₩6,331 | ₩6,599 | ₩6,002 | ₩6,116 | -3.39% | 5.3만 |
|---|
| 2026.06.11 | ₩6,143 | ₩6,639 | ₩5,768 | ₩6,398 | +4.15% | 10.2만 |
|---|
| 2026.06.10 | ₩6,183 | ₩6,186 | ₩5,942 | ₩5,942 | -3.90% | 1.2만 |
|---|
| 2026.06.09 | ₩6,438 | ₩6,438 | ₩6,197 | ₩6,197 | -3.75% | 4.8천 |
|---|
| 2026.06.08 | ₩6,237 | ₩6,344 | ₩6,150 | ₩6,331 | +1.51% | 6.7천 |
|---|
| 2026.06.05 | ₩6,331 | ₩6,331 | ₩5,982 | ₩6,116 | -3.39% | 1.1만 |
|---|
| 2026.06.04 | ₩6,143 | ₩6,646 | ₩6,143 | ₩6,385 | +3.93% | 1.6만 |
|---|
| 2026.06.03 | ₩6,935 | ₩7,055 | ₩6,143 | ₩6,210 | -10.44% | 2.4만 |
|---|
| 2026.06.02 | ₩7,189 | ₩7,189 | ₩6,680 | ₩6,854 | -4.66% | 1.3만 |
|---|
| 2026.06.01 | ₩6,975 | ₩7,645 | ₩6,975 | ₩7,122 | +2.12% | 2.2만 |
|---|
| 2026.05.29 | ₩7,364 | ₩7,364 | ₩6,908 | ₩7,042 | -4.37% | 2.2만 |
|---|
| 2026.05.28 | ₩6,975 | ₩7,109 | ₩6,881 | ₩7,109 | +1.92% | 1.1만 |
|---|
| 2026.05.27 | ₩6,908 | ₩7,283 | ₩6,896 | ₩7,089 | +2.62% | 3.4만 |
|---|
| 2026.05.26 | ₩6,559 | ₩6,888 | ₩6,559 | ₩6,881 | +4.91% | 9.4천 |
|---|
| 2026.05.22 | ₩6,251 | ₩6,666 | ₩6,237 | ₩6,639 | +6.22% | 2.2만 |
|---|
| 2026.05.21 | ₩6,264 | ₩6,693 | ₩6,036 | ₩6,157 | -1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩6,425 | ₩6,438 | ₩5,768 | ₩6,183 | -3.76% | 9.3만 |
|---|
| 2026.05.19 | ₩6,157 | ₩6,411 | ₩6,009 | ₩6,331 | +2.83% | 1.6만 |
|---|
| 2026.05.18 | ₩6,143 | ₩6,210 | ₩5,701 | ₩5,848 | -4.80% | 7.3만 |
|---|
| 2026.05.15 | ₩6,452 | ₩6,452 | ₩6,237 | ₩6,411 | -0.62% | 2.3만 |
|---|
| 2026.05.14 | ₩6,613 | ₩6,707 | ₩6,143 | ₩6,707 | +1.42% | 2.6만 |
|---|
| 2026.05.13 | ₩6,264 | ₩6,814 | ₩6,197 | ₩6,479 | +3.43% | 3.6만 |
|---|
| 2026.05.12 | ₩6,210 | ₩6,572 | ₩6,197 | ₩6,411 | +3.24% | 2.1만 |
|---|
| 2026.05.11 | ₩6,385 | ₩6,572 | ₩6,193 | ₩6,304 | -1.26% | 1.3만 |
|---|
| 2026.05.08 | ₩6,251 | ₩6,961 | ₩6,251 | ₩6,264 | +0.21% | 4만 |
|---|
| 2026.05.07 | ₩6,170 | ₩6,425 | ₩6,036 | ₩6,157 | -0.22% | 2.5만 |
|---|
| 2026.05.06 | ₩6,264 | ₩6,405 | ₩6,143 | ₩6,157 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩6,720 | ₩6,733 | ₩6,251 | ₩6,251 | -6.99% | 1.1만 |
|---|
| 2026.05.04 | ₩6,827 | ₩6,961 | ₩6,613 | ₩6,787 | -0.59% | 1.7만 |
|---|
| 2026.05.01 | ₩6,572 | ₩6,948 | ₩6,116 | ₩6,787 | +3.27% | 3.9만 |
|---|
| 2026.04.30 | ₩6,411 | ₩6,684 | ₩6,318 | ₩6,438 | +0.42% | 8천 |
|---|
| 2026.04.29 | ₩6,358 | ₩6,572 | ₩6,358 | ₩6,385 | +0.42% | 4.4천 |
|---|
| 2026.04.28 | ₩6,452 | ₩6,603 | ₩6,344 | ₩6,492 | +0.62% | 7.1천 |
|---|
| 2026.04.27 | ₩6,572 | ₩6,975 | ₩6,036 | ₩6,653 | +1.22% | 10.9만 |
|---|
| 2026.04.24 | ₩6,870 | ₩6,870 | ₩6,411 | ₩6,479 | -5.70% | 6.8천 |
|---|
| 2026.04.23 | ₩7,082 | ₩7,350 | ₩6,371 | ₩6,398 | -9.66% | 5.6만 |
|---|
| 2026.04.22 | ₩6,696 | ₩7,699 | ₩6,398 | ₩7,230 | +7.97% | 7.7만 |
|---|
| 2026.04.21 | ₩6,975 | ₩7,243 | ₩6,398 | ₩6,693 | -4.04% | 1.4만 |
|---|
| 2026.04.20 | ₩6,371 | ₩7,538 | ₩6,371 | ₩6,908 | +8.42% | 6.3만 |
|---|
| 2026.04.17 | ₩6,438 | ₩6,626 | ₩6,318 | ₩6,344 | -1.46% | 9.2천 |
|---|
| 2026.04.16 | ₩6,532 | ₩6,566 | ₩6,311 | ₩6,452 | -1.23% | 9.8천 |
|---|
| 2026.04.15 | ₩6,251 | ₩6,727 | ₩6,251 | ₩6,586 | +5.36% | 9.8천 |
|---|
| 2026.04.14 | ₩6,358 | ₩6,358 | ₩6,049 | ₩6,358 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩6,479 | ₩6,586 | ₩6,251 | ₩6,251 | -3.52% | 2만 |
|---|
| 2026.04.10 | ₩6,130 | ₩6,882 | ₩6,036 | ₩6,586 | +7.44% | 2.5만 |
|---|
| 2026.04.09 | ₩6,280 | ₩6,450 | ₩6,036 | ₩6,049 | -3.67% | 6.6천 |
|---|
| 2026.04.08 | ₩6,505 | ₩6,720 | ₩6,036 | ₩6,170 | -5.15% | 1.7만 |
|---|
| 2026.04.07 | ₩6,613 | ₩6,787 | ₩6,385 | ₩6,411 | -3.04% | 2.6만 |
|---|
| 2026.04.06 | ₩5,835 | ₩6,800 | ₩5,835 | ₩6,613 | +13.33% | 5.9만 |
|---|
| 2026.04.02 | ₩5,915 | ₩6,331 | ₩5,754 | ₩5,754 | -2.72% | 1.6만 |
|---|
| 2026.04.01 | ₩5,580 | ₩6,157 | ₩5,499 | ₩6,049 | +8.41% | 3.1만 |
|---|
| 2026.03.31 | ₩5,405 | ₩5,560 | ₩5,405 | ₩5,419 | +0.25% | 1.8만 |
|---|
| 2026.03.30 | ₩5,955 | ₩6,170 | ₩5,701 | ₩5,701 | -4.28% | 9.3천 |
|---|
| 2026.03.27 | ₩6,116 | ₩6,237 | ₩5,794 | ₩5,875 | -3.95% | 7.5천 |
|---|
| 2026.03.26 | ₩6,009 | ₩6,036 | ₩5,862 | ₩6,036 | +0.45% | 1.8천 |
|---|
| 2026.03.25 | ₩5,989 | ₩6,103 | ₩5,714 | ₩6,036 | +0.78% | 1.3만 |
|---|
| 2026.03.24 | ₩6,009 | ₩6,009 | ₩5,647 | ₩5,754 | -4.24% | 1.5만 |
|---|
| 2026.03.23 | ₩6,076 | ₩6,251 | ₩5,875 | ₩5,875 | -3.31% | 1.8만 |
|---|
| 2026.03.20 | ₩6,170 | ₩6,543 | ₩6,076 | ₩6,385 | +3.48% | 3.4만 |
|---|
| 2026.03.19 | ₩6,090 | ₩6,237 | ₩6,090 | ₩6,090 | 0.00% | 4.1천 |
|---|
| 2026.03.18 | ₩5,955 | ₩6,217 | ₩5,620 | ₩6,217 | +4.39% | 2.8만 |
|---|
| 2026.03.17 | ₩6,251 | ₩6,277 | ₩5,432 | ₩5,955 | -4.72% | 2.1만 |
|---|
| 2026.03.16 | ₩5,405 | ₩6,224 | ₩5,405 | ₩6,090 | +12.66% | 3.8만 |
|---|
| 2026.03.13 | ₩5,392 | ₩5,808 | ₩5,245 | ₩5,245 | -2.74% | 2.9만 |
|---|
| 2026.03.12 | ₩5,432 | ₩5,868 | ₩5,432 | ₩5,432 | 0.00% | 6.8천 |
|---|
| 2026.03.11 | ₩5,714 | ₩5,794 | ₩5,526 | ₩5,540 | -3.05% | 1.1만 |
|---|
| 2026.03.10 | ₩5,829 | ₩5,829 | ₩5,674 | ₩5,714 | -1.98% | 6.8천 |
|---|
| 2026.03.09 | ₩5,848 | ₩5,848 | ₩5,379 | ₩5,526 | -5.50% | 4.4만 |
|---|
| 2026.03.06 | ₩5,794 | ₩6,036 | ₩5,714 | ₩5,768 | -0.46% | 1.1만 |
|---|
| 2026.03.05 | ₩6,090 | ₩6,090 | ₩5,821 | ₩5,835 | -4.19% | 6.5천 |
|---|
| 2026.03.04 | ₩6,036 | ₩6,159 | ₩5,982 | ₩5,982 | -0.89% | 5.1천 |
|---|
| 2026.03.03 | ₩6,438 | ₩6,438 | ₩5,794 | ₩5,794 | -10.00% | 2만 |
|---|
| 2026.03.02 | ₩6,067 | ₩6,371 | ₩5,781 | ₩6,076 | +0.15% | 3만 |
|---|
| 2026.02.27 | ₩6,237 | ₩6,707 | ₩5,794 | ₩6,063 | -2.80% | 3.3만 |
|---|
| 2026.02.26 | ₩6,586 | ₩6,727 | ₩6,063 | ₩6,210 | -5.70% | 5.2만 |
|---|
| 2026.02.25 | ₩6,760 | ₩6,901 | ₩6,572 | ₩6,572 | -2.78% | 2.3만 |
|---|
| 2026.02.24 | ₩6,711 | ₩7,057 | ₩6,599 | ₩6,827 | +1.74% | 1.3만 |
|---|
| 2026.02.23 | ₩6,808 | ₩7,039 | ₩6,586 | ₩6,586 | -3.27% | 1.5만 |
|---|
| 2026.02.20 | ₩6,948 | ₩7,109 | ₩6,774 | ₩6,774 | -2.51% | 1.3만 |
|---|
| 2026.02.19 | ₩6,398 | ₩7,109 | ₩6,304 | ₩6,881 | +7.55% | 7.1만 |
|---|
| 2026.02.18 | ₩6,639 | ₩6,908 | ₩5,727 | ₩6,264 | -5.66% | 8.3만 |
|---|
| 2026.02.17 | ₩6,639 | ₩6,935 | ₩6,613 | ₩6,707 | +1.01% | 9천 |
|---|
| 2026.02.13 | ₩6,613 | ₩6,975 | ₩6,613 | ₩6,639 | +0.41% | 2.2만 |
|---|
| 2026.02.12 | ₩6,955 | ₩6,955 | ₩6,572 | ₩6,599 | -5.11% | 1.1만 |
|---|
| 2026.02.11 | ₩6,814 | ₩6,941 | ₩6,532 | ₩6,707 | -1.57% | 2.7만 |
|---|
| 2026.02.10 | ₩6,988 | ₩7,008 | ₩6,532 | ₩6,814 | -2.50% | 4.6만 |
|---|
| 2026.02.09 | ₩7,686 | ₩7,706 | ₩7,042 | ₩7,042 | -8.38% | 4.4만 |
|---|
| 2026.02.06 | ₩7,967 | ₩8,236 | ₩7,250 | ₩7,739 | -2.86% | 3.1만 |
|---|
| 2026.02.05 | ₩7,377 | ₩8,584 | ₩7,176 | ₩7,243 | -1.82% | 6.6만 |
|---|
| 2026.02.04 | ₩7,994 | ₩8,182 | ₩7,350 | ₩7,350 | -8.05% | 5.4만 |
|---|
| 2026.02.03 | ₩7,900 | ₩8,442 | ₩7,726 | ₩7,887 | -0.17% | 1.6만 |
|---|
| 2026.02.02 | ₩7,887 | ₩8,598 | ₩7,887 | ₩7,927 | +0.51% | 3만 |
|---|
| 2026.01.30 | ₩8,464 | ₩8,558 | ₩7,860 | ₩7,914 | -6.50% | 3.1만 |
|---|
| 2026.01.29 | ₩9,148 | ₩9,389 | ₩8,383 | ₩8,383 | -8.36% | 3.9만 |
|---|
| 2026.01.28 | ₩9,541 | ₩9,541 | ₩8,933 | ₩9,000 | -5.67% | 4.7만 |
|---|
| 2026.01.27 | ₩9,040 | ₩9,510 | ₩8,920 | ₩9,510 | +5.19% | 2만 |
|---|
| 2026.01.26 | ₩9,019 | ₩9,195 | ₩8,719 | ₩8,786 | -2.59% | 1.2만 |
|---|
| 2026.01.23 | ₩8,410 | ₩9,067 | ₩8,397 | ₩8,960 | +6.54% | 1.8만 |
|---|
| 2026.01.22 | ₩8,316 | ₩8,517 | ₩8,262 | ₩8,383 | +0.81% | 7.1천 |
|---|
| 2026.01.21 | ₩8,437 | ₩8,849 | ₩8,242 | ₩8,410 | -0.32% | 1.7만 |
|---|
| 2026.01.20 | ₩8,370 | ₩8,584 | ₩8,319 | ₩8,370 | 0.00% | 7.4천 |
|---|
| 2026.01.16 | ₩9,201 | ₩9,657 | ₩8,383 | ₩8,531 | -7.29% | 3.2만 |
|---|
| 2026.01.15 | ₩8,719 | ₩9,456 | ₩8,370 | ₩9,362 | +7.38% | 5.9만 |
|---|
| 2026.01.14 | ₩8,249 | ₩8,960 | ₩8,216 | ₩8,651 | +4.88% | 7.1만 |
|---|
| 2026.01.13 | ₩7,753 | ₩8,303 | ₩7,682 | ₩8,034 | +3.63% | 2.8만 |
|---|
| 2026.01.12 | ₩7,793 | ₩8,048 | ₩7,632 | ₩7,793 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩7,766 | ₩7,967 | ₩7,525 | ₩7,820 | +0.69% | 9.4천 |
|---|
| 2026.01.08 | ₩7,981 | ₩8,169 | ₩7,793 | ₩7,793 | -2.35% | 5천 |
|---|
| 2026.01.07 | ₩7,981 | ₩8,135 | ₩7,806 | ₩7,954 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩7,377 | ₩7,994 | ₩7,377 | ₩7,887 | +6.91% | 1.8만 |
|---|
| 2026.01.05 | ₩7,914 | ₩7,914 | ₩7,578 | ₩7,592 | -4.07% | 1.1만 |
|---|
| 2026.01.02 | ₩7,377 | ₩7,780 | ₩7,243 | ₩7,766 | +5.27% | 2.8만 |
|---|
| 2025.12.31 | ₩7,109 | ₩7,350 | ₩6,948 | ₩7,334 | +3.17% | 2.6만 |
|---|
| 2025.12.30 | ₩7,189 | ₩7,269 | ₩7,042 | ₩7,109 | -1.12% | 1.5만 |
|---|
| 2025.12.29 | ₩7,002 | ₩7,230 | ₩6,881 | ₩7,216 | +3.07% | 2.3만 |
|---|
| 2025.12.26 | ₩6,975 | ₩7,222 | ₩6,707 | ₩7,149 | +2.50% | 4.2만 |
|---|
| 2025.12.24 | ₩7,176 | ₩7,176 | ₩6,975 | ₩6,975 | -2.80% | 4.6천 |
|---|
| 2025.12.23 | ₩7,511 | ₩7,659 | ₩7,002 | ₩7,028 | -6.43% | 2.9만 |
|---|
| 2025.12.22 | ₩7,015 | ₩7,645 | ₩7,015 | ₩7,511 | +7.07% | 9.6만 |
|---|
| 2025.12.19 | ₩7,015 | ₩7,230 | ₩6,868 | ₩6,921 | -1.34% | 2.2만 |
|---|
| 2025.12.18 | ₩7,377 | ₩7,538 | ₩6,827 | ₩6,914 | -6.27% | 3.7만 |
|---|
| 2025.12.17 | ₩7,377 | ₩7,569 | ₩7,243 | ₩7,310 | -0.91% | 3만 |
|---|
| 2025.12.16 | ₩7,176 | ₩7,416 | ₩7,049 | ₩7,310 | +1.87% | 3.4만 |
|---|
| 2025.12.15 | ₩7,605 | ₩7,605 | ₩7,136 | ₩7,230 | -4.94% | 1.8만 |
|---|
| 2025.12.12 | ₩7,847 | ₩8,249 | ₩7,243 | ₩7,297 | -7.01% | 7.4만 |
|---|
| 2025.12.11 | ₩7,733 | ₩7,860 | ₩7,565 | ₩7,860 | +1.65% | 8.5천 |
|---|
| 2025.12.10 | ₩7,564 | ₩8,021 | ₩7,564 | ₩7,780 | +2.86% | 3.3만 |
|---|
| 2025.12.09 | ₩7,230 | ₩7,873 | ₩6,948 | ₩7,873 | +8.91% | 6.6만 |
|---|
| 2025.12.08 | ₩7,310 | ₩7,518 | ₩7,129 | ₩7,203 | -1.47% | 60.2만 |
|---|
| 2025.12.05 | ₩6,859 | ₩7,310 | ₩6,854 | ₩7,270 | +5.98% | 5.9천 |
|---|
| 2025.12.04 | ₩6,975 | ₩7,310 | ₩6,908 | ₩7,122 | +2.12% | 2.7만 |
|---|
| 2025.12.03 | ₩6,814 | ₩7,189 | ₩6,572 | ₩7,069 | +3.74% | 3.9만 |
|---|
| 2025.12.02 | ₩6,693 | ₩6,720 | ₩6,614 | ₩6,700 | +0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩6,774 | ₩6,774 | ₩6,371 | ₩6,658 | -1.70% | 2.2만 |
|---|
| 2025.11.28 | ₩6,469 | ₩6,827 | ₩6,469 | ₩6,800 | +5.12% | 2.9천 |
|---|
| 2025.11.26 | ₩6,814 | ₩6,827 | ₩6,599 | ₩6,639 | -2.56% | 1.5만 |
|---|
| 2025.11.25 | ₩6,626 | ₩6,894 | ₩6,626 | ₩6,787 | +2.43% | 9.9천 |
|---|
| 2025.11.24 | ₩6,385 | ₩6,747 | ₩6,256 | ₩6,693 | +4.83% | 3.5만 |
|---|
| 2025.11.21 | ₩6,479 | ₩6,579 | ₩6,304 | ₩6,358 | -1.86% | 1만 |
|---|
| 2025.11.20 | ₩6,479 | ₩6,629 | ₩6,277 | ₩6,438 | -0.62% | 2.4만 |
|---|
| 2025.11.19 | ₩6,197 | ₩6,480 | ₩6,143 | ₩6,277 | +1.30% | 2.5만 |
|---|
| 2025.11.18 | ₩6,043 | ₩6,344 | ₩5,942 | ₩6,190 | +2.44% | 3.4만 |
|---|
| 2025.11.17 | ₩6,036 | ₩6,237 | ₩5,915 | ₩6,049 | +0.22% | 4.4만 |
|---|
| 2025.11.14 | ₩6,183 | ₩6,505 | ₩5,969 | ₩6,130 | -0.87% | 13.6만 |
|---|
| 2025.11.13 | ₩6,827 | ₩6,894 | ₩6,304 | ₩6,304 | -7.66% | 6만 |
|---|
| 2025.11.12 | ₩6,304 | ₩6,452 | ₩6,251 | ₩6,291 | -0.21% | 4.3만 |
|---|
| 2025.11.11 | ₩6,552 | ₩6,552 | ₩6,251 | ₩6,452 | -1.54% | 3.7만 |
|---|
| 2025.11.10 | ₩6,130 | ₩6,613 | ₩6,103 | ₩6,601 | +7.68% | 3.4만 |
|---|
| 2025.11.07 | ₩6,304 | ₩6,381 | ₩5,929 | ₩6,103 | -3.19% | 4.4만 |
|---|
| 2025.11.06 | ₩6,572 | ₩6,935 | ₩6,371 | ₩6,411 | -2.45% | 2만 |
|---|
| 2025.11.05 | ₩6,747 | ₩7,065 | ₩6,519 | ₩6,532 | -3.18% | 1.7만 |
|---|
| 2025.11.04 | ₩7,377 | ₩7,493 | ₩6,747 | ₩6,760 | -8.36% | 4.5만 |
|---|
| 2025.11.03 | ₩7,672 | ₩7,919 | ₩7,404 | ₩7,485 | -2.45% | 2만 |
|---|
| 2025.10.31 | ₩7,686 | ₩7,951 | ₩7,672 | ₩7,726 | +0.52% | 1.2만 |
|---|
| 2025.10.30 | ₩7,793 | ₩7,930 | ₩7,659 | ₩7,686 | -1.38% | 1.9만 |
|---|
| 2025.10.29 | ₩7,619 | ₩8,048 | ₩7,605 | ₩7,853 | +3.08% | 4.9만 |
|---|
| 2025.10.28 | ₩8,289 | ₩8,316 | ₩7,565 | ₩7,672 | -7.44% | 5만 |
|---|
| 2025.10.27 | ₩8,048 | ₩8,529 | ₩7,971 | ₩8,370 | +4.00% | 4.2만 |
|---|
| 2025.10.24 | ₩7,954 | ₩8,155 | ₩7,939 | ₩8,048 | +1.18% | 1만 |
|---|
| 2025.10.23 | ₩7,833 | ₩8,008 | ₩7,672 | ₩7,726 | -1.37% | 1.8만 |
|---|
| 2025.10.22 | ₩7,914 | ₩8,182 | ₩7,525 | ₩7,525 | -4.92% | 6.1천 |
|---|
| 2025.10.21 | ₩8,008 | ₩8,034 | ₩7,645 | ₩7,713 | -3.69% | 1.6만 |
|---|
| 2025.10.20 | ₩7,847 | ₩8,289 | ₩7,713 | ₩7,860 | +0.17% | 2.1만 |
|---|
| 2025.10.17 | ₩7,780 | ₩7,853 | ₩7,471 | ₩7,714 | -0.84% | 4.7천 |
|---|
| 2025.10.16 | ₩7,971 | ₩8,034 | ₩7,753 | ₩7,864 | -1.35% | 1.6만 |
|---|
| 2025.10.15 | ₩7,941 | ₩8,558 | ₩7,941 | ₩8,055 | +1.44% | 1.3만 |
|---|
| 2025.10.14 | ₩8,075 | ₩8,242 | ₩7,766 | ₩7,833 | -2.99% | 2.2만 |
|---|
| 2025.10.13 | ₩7,820 | ₩7,981 | ₩7,706 | ₩7,780 | -0.51% | 1.4만 |
|---|
| 2025.10.10 | ₩7,907 | ₩8,032 | ₩7,537 | ₩7,780 | -1.61% | 2.3만 |
|---|