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 | ₩5,040 | ₩5,883 | ₩5,040 | ₩5,495 | +9.02% | 8.7만 |
| 2026.10.08 | ₩4,740 | ₩4,880 | ₩4,609 | ₩4,880 | +2.96% | 1.1만 |
| 2026.10.07 | ₩4,880 | ₩5,067 | ₩4,520 | ₩4,813 | -1.37% | 5.4만 |
| 2026.10.06 | ₩4,617 | ₩4,865 | ₩4,617 | ₩4,693 | +1.65% | 2.3만 |
| 2026.10.05 | ₩4,957 | ₩4,957 | ₩4,519 | ₩4,678 | -5.64% | 9.8천 |
| 2026.10.02 | ₩4,673 | ₩4,673 | ₩4,613 | ₩4,613 | -1.29% | 900 |
| 2026.10.01 | ₩4,826 | ₩4,833 | ₩4,653 | ₩4,693 | -2.77% | 2.2만 |
| 2026.09.30 | ₩4,880 | ₩5,054 | ₩4,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,920 |
| +0.82% |
| 9.3천 |
| 2026.09.29 | ₩4,626 | ₩4,880 | ₩4,626 | ₩4,813 | +4.05% | 9.5천 |
|---|
| 2026.09.28 | ₩4,867 | ₩5,054 | ₩4,626 | ₩4,626 | -4.95% | 2만 |
|---|
| 2026.09.25 | ₩4,813 | ₩4,920 | ₩4,786 | ₩4,786 | -0.56% | 4.1천 |
|---|
| 2026.09.24 | ₩4,773 | ₩4,960 | ₩4,633 | ₩4,800 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩5,214 | ₩5,214 | ₩4,773 | ₩4,880 | -6.41% | 5.1천 |
|---|
| 2026.09.22 | ₩4,887 | ₩5,080 | ₩4,613 | ₩4,960 | +1.50% | 1.8만 |
|---|
| 2026.09.21 | ₩4,633 | ₩4,867 | ₩4,519 | ₩4,800 | +3.61% | 2.3만 |
|---|
| 2026.09.18 | ₩4,439 | ₩4,840 | ₩4,145 | ₩4,760 | +7.23% | 24.9만 |
|---|
| 2026.09.17 | ₩4,907 | ₩4,907 | ₩4,278 | ₩4,472 | -8.86% | 9.1만 |
|---|
| 2026.09.16 | ₩5,241 | ₩5,659 | ₩4,826 | ₩4,853 | -7.40% | 2.9만 |
|---|
| 2026.09.15 | ₩5,321 | ₩5,829 | ₩5,161 | ₩5,388 | +1.26% | 4.6만 |
|---|
| 2026.09.14 | ₩5,127 | ₩5,468 | ₩4,947 | ₩5,321 | +3.78% | 2만 |
|---|
| 2026.09.11 | ₩4,973 | ₩5,288 | ₩4,773 | ₩5,281 | +6.18% | 7.7만 |
|---|
| 2026.09.10 | ₩4,933 | ₩5,121 | ₩4,345 | ₩4,987 | +1.08% | 9.7만 |
|---|
| 2026.09.09 | ₩5,174 | ₩5,241 | ₩4,917 | ₩4,917 | -4.96% | 4.3천 |
|---|
| 2026.09.08 | ₩5,214 | ₩5,261 | ₩4,719 | ₩5,161 | -1.03% | 7.3천 |
|---|
| 2026.09.04 | ₩5,214 | ₩5,348 | ₩5,141 | ₩5,214 | 0.00% | 8.5천 |
|---|
| 2026.09.03 | ₩5,094 | ₩5,321 | ₩5,080 | ₩5,207 | +2.23% | 5.6천 |
|---|
| 2026.09.02 | ₩5,361 | ₩5,482 | ₩5,134 | ₩5,134 | -4.24% | 3.4만 |
|---|
| 2026.09.01 | ₩5,348 | ₩5,548 | ₩5,281 | ₩5,441 | +1.75% | 8.1천 |
|---|
| 2026.08.31 | ₩5,241 | ₩5,401 | ₩5,080 | ₩5,321 | +1.53% | 5천 |
|---|
| 2026.08.28 | ₩5,308 | ₩5,709 | ₩5,000 | ₩5,101 | -3.90% | 2.5만 |
|---|
| 2026.08.27 | ₩5,107 | ₩5,348 | ₩5,107 | ₩5,348 | +4.71% | 7.7천 |
|---|
| 2026.08.26 | ₩5,060 | ₩5,281 | ₩5,060 | ₩5,241 | +3.57% | 3.7천 |
|---|
| 2026.08.25 | ₩5,107 | ₩5,150 | ₩5,004 | ₩5,147 | +0.79% | 2.4천 |
|---|
| 2026.08.24 | ₩4,880 | ₩5,254 | ₩4,880 | ₩5,000 | +2.47% | 1.1만 |
|---|
| 2026.08.21 | ₩4,332 | ₩5,054 | ₩4,281 | ₩4,900 | +13.12% | 6.5만 |
|---|
| 2026.08.20 | ₩4,532 | ₩4,773 | ₩4,211 | ₩4,278 | -5.60% | 2.2만 |
|---|
| 2026.08.19 | ₩4,399 | ₩4,423 | ₩4,252 | ₩4,358 | -0.91% | 2.1만 |
|---|
| 2026.08.18 | ₩4,305 | ₩4,385 | ₩4,225 | ₩4,248 | -1.34% | 7.3천 |
|---|
| 2026.08.17 | ₩4,318 | ₩4,995 | ₩4,278 | ₩4,278 | -0.93% | 2.5만 |
|---|
| 2026.08.14 | ₩4,412 | ₩4,479 | ₩4,278 | ₩4,479 | +1.52% | 1.6만 |
|---|
| 2026.08.13 | ₩4,546 | ₩4,613 | ₩4,292 | ₩4,292 | -5.59% | 2.8만 |
|---|
| 2026.08.12 | ₩5,234 | ₩5,268 | ₩4,185 | ₩4,613 | -11.88% | 20만 |
|---|
| 2026.08.11 | ₩5,401 | ₩5,457 | ₩5,268 | ₩5,321 | -1.49% | 1만 |
|---|
| 2026.08.10 | ₩5,415 | ₩5,415 | ₩5,254 | ₩5,334 | -1.48% | 1.3만 |
|---|
| 2026.08.07 | ₩5,548 | ₩5,548 | ₩5,174 | ₩5,415 | -2.41% | 1.5만 |
|---|
| 2026.08.06 | ₩5,107 | ₩5,281 | ₩5,054 | ₩5,174 | +1.31% | 3.3만 |
|---|
| 2026.08.05 | ₩5,415 | ₩5,415 | ₩5,281 | ₩5,281 | -2.47% | 8.7천 |
|---|
| 2026.08.04 | ₩5,482 | ₩5,482 | ₩5,228 | ₩5,281 | -3.66% | 2.3천 |
|---|
| 2026.08.03 | ₩5,214 | ₩5,361 | ₩5,094 | ₩5,321 | +2.05% | 2만 |
|---|
| 2026.07.31 | ₩5,308 | ₩5,535 | ₩5,268 | ₩5,334 | +0.50% | 2만 |
|---|
| 2026.07.30 | ₩5,214 | ₩5,455 | ₩5,187 | ₩5,201 | -0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩5,245 | ₩5,308 | ₩5,094 | ₩5,147 | -1.86% | 7.5천 |
|---|
| 2026.07.28 | ₩5,334 | ₩5,441 | ₩5,228 | ₩5,375 | +0.75% | 8.5천 |
|---|
| 2026.07.27 | ₩5,375 | ₩5,431 | ₩5,294 | ₩5,313 | -1.14% | 2.9천 |
|---|
| 2026.07.24 | ₩5,281 | ₩5,475 | ₩5,121 | ₩5,121 | -3.04% | 4.2천 |
|---|
| 2026.07.23 | ₩5,455 | ₩5,508 | ₩5,054 | ₩5,094 | -6.62% | 3.3만 |
|---|
| 2026.07.22 | ₩5,508 | ₩5,749 | ₩5,348 | ₩5,468 | -0.73% | 4.1천 |
|---|
| 2026.07.21 | ₩5,796 | ₩5,802 | ₩5,361 | ₩5,375 | -7.27% | 1.4만 |
|---|
| 2026.07.20 | ₩5,822 | ₩6,016 | ₩5,789 | ₩5,983 | +2.76% | 2.1만 |
|---|
| 2026.07.17 | ₩5,542 | ₩5,909 | ₩5,495 | ₩5,909 | +6.63% | 1.6만 |
|---|
| 2026.07.16 | ₩5,602 | ₩5,762 | ₩5,482 | ₩5,602 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩5,313 | ₩5,629 | ₩5,281 | ₩5,629 | +5.94% | 2.2만 |
|---|
| 2026.07.14 | ₩5,121 | ₩5,588 | ₩5,054 | ₩5,415 | +5.74% | 3.1만 |
|---|
| 2026.07.13 | ₩5,054 | ₩5,193 | ₩5,054 | ₩5,054 | 0.00% | 9.2천 |
|---|
| 2026.07.10 | ₩5,334 | ₩5,334 | ₩5,054 | ₩5,054 | -5.26% | 2.4만 |
|---|
| 2026.07.09 | ₩5,468 | ₩5,602 | ₩5,308 | ₩5,321 | -2.69% | 6.4천 |
|---|
| 2026.07.08 | ₩5,294 | ₩5,468 | ₩5,294 | ₩5,401 | +2.02% | 4.9천 |
|---|
| 2026.07.07 | ₩5,334 | ₩5,615 | ₩5,334 | ₩5,415 | +1.50% | 7천 |
|---|
| 2026.07.06 | ₩5,268 | ₩5,675 | ₩5,080 | ₩5,361 | +1.78% | 2.7만 |
|---|
| 2026.07.02 | ₩5,455 | ₩5,528 | ₩5,415 | ₩5,415 | -0.74% | 4.4천 |
|---|
| 2026.07.01 | ₩5,201 | ₩5,508 | ₩5,080 | ₩5,334 | +2.57% | 4만 |
|---|
| 2026.06.30 | ₩5,241 | ₩5,607 | ₩5,107 | ₩5,147 | -1.79% | 1.8만 |
|---|
| 2026.06.29 | ₩5,896 | ₩5,896 | ₩5,214 | ₩5,221 | -11.45% | 7.9만 |
|---|
| 2026.06.26 | ₩5,588 | ₩5,883 | ₩5,361 | ₩5,716 | +2.27% | 1.2만 |
|---|
| 2026.06.25 | ₩5,642 | ₩5,789 | ₩5,588 | ₩5,615 | -0.47% | 9천 |
|---|
| 2026.06.24 | ₩5,709 | ₩5,749 | ₩5,615 | ₩5,642 | -1.17% | 6.8천 |
|---|
| 2026.06.23 | ₩5,348 | ₩5,876 | ₩5,348 | ₩5,702 | +6.62% | 2.8만 |
|---|
| 2026.06.22 | ₩5,348 | ₩5,441 | ₩5,014 | ₩5,361 | +0.25% | 5.3만 |
|---|
| 2026.06.18 | ₩5,749 | ₩6,137 | ₩5,334 | ₩5,334 | -7.21% | 6.8만 |
|---|
| 2026.06.17 | ₩6,150 | ₩6,270 | ₩5,535 | ₩5,629 | -8.48% | 11.4만 |
|---|
| 2026.06.16 | ₩6,056 | ₩6,217 | ₩5,749 | ₩5,762 | -4.86% | 1.3만 |
|---|
| 2026.06.15 | ₩6,331 | ₩6,437 | ₩5,963 | ₩6,137 | -3.06% | 1.3만 |
|---|
| 2026.06.12 | ₩6,310 | ₩6,578 | ₩5,983 | ₩6,097 | -3.39% | 5.3만 |
|---|
| 2026.06.11 | ₩6,123 | ₩6,618 | ₩5,749 | ₩6,377 | +4.15% | 10.2만 |
|---|
| 2026.06.10 | ₩6,163 | ₩6,166 | ₩5,923 | ₩5,923 | -3.90% | 1.2만 |
|---|
| 2026.06.09 | ₩6,417 | ₩6,417 | ₩6,177 | ₩6,177 | -3.75% | 4.8천 |
|---|
| 2026.06.08 | ₩6,217 | ₩6,324 | ₩6,130 | ₩6,310 | +1.51% | 6.7천 |
|---|
| 2026.06.05 | ₩6,310 | ₩6,310 | ₩5,963 | ₩6,097 | -3.39% | 1.1만 |
|---|
| 2026.06.04 | ₩6,123 | ₩6,625 | ₩6,123 | ₩6,364 | +3.93% | 1.6만 |
|---|
| 2026.06.03 | ₩6,912 | ₩7,032 | ₩6,123 | ₩6,190 | -10.44% | 2.4만 |
|---|
| 2026.06.02 | ₩7,166 | ₩7,166 | ₩6,658 | ₩6,832 | -4.66% | 1.3만 |
|---|
| 2026.06.01 | ₩6,952 | ₩7,621 | ₩6,952 | ₩7,099 | +2.12% | 2.2만 |
|---|
| 2026.05.29 | ₩7,340 | ₩7,340 | ₩6,885 | ₩7,019 | -4.37% | 2.2만 |
|---|
| 2026.05.28 | ₩6,952 | ₩7,086 | ₩6,859 | ₩7,086 | +1.92% | 1.1만 |
|---|
| 2026.05.27 | ₩6,885 | ₩7,260 | ₩6,873 | ₩7,066 | +2.62% | 3.4만 |
|---|
| 2026.05.26 | ₩6,538 | ₩6,865 | ₩6,538 | ₩6,859 | +4.91% | 9.4천 |
|---|
| 2026.05.22 | ₩6,230 | ₩6,645 | ₩6,217 | ₩6,618 | +6.22% | 2.2만 |
|---|
| 2026.05.21 | ₩6,244 | ₩6,671 | ₩6,016 | ₩6,137 | -1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩6,404 | ₩6,417 | ₩5,749 | ₩6,163 | -3.76% | 9.3만 |
|---|
| 2026.05.19 | ₩6,137 | ₩6,391 | ₩5,990 | ₩6,310 | +2.83% | 1.6만 |
|---|
| 2026.05.18 | ₩6,123 | ₩6,190 | ₩5,682 | ₩5,829 | -4.80% | 7.3만 |
|---|
| 2026.05.15 | ₩6,431 | ₩6,431 | ₩6,217 | ₩6,391 | -0.62% | 2.3만 |
|---|
| 2026.05.14 | ₩6,591 | ₩6,685 | ₩6,123 | ₩6,685 | +1.42% | 2.6만 |
|---|
| 2026.05.13 | ₩6,244 | ₩6,792 | ₩6,177 | ₩6,458 | +3.43% | 3.6만 |
|---|
| 2026.05.12 | ₩6,190 | ₩6,551 | ₩6,177 | ₩6,391 | +3.24% | 2.1만 |
|---|
| 2026.05.11 | ₩6,364 | ₩6,551 | ₩6,173 | ₩6,284 | -1.26% | 1.3만 |
|---|
| 2026.05.08 | ₩6,230 | ₩6,939 | ₩6,230 | ₩6,244 | +0.21% | 4만 |
|---|
| 2026.05.07 | ₩6,150 | ₩6,404 | ₩6,016 | ₩6,137 | -0.22% | 2.5만 |
|---|
| 2026.05.06 | ₩6,244 | ₩6,384 | ₩6,123 | ₩6,137 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩6,698 | ₩6,712 | ₩6,230 | ₩6,230 | -6.99% | 1.1만 |
|---|
| 2026.05.04 | ₩6,805 | ₩6,939 | ₩6,591 | ₩6,765 | -0.59% | 1.7만 |
|---|
| 2026.05.01 | ₩6,551 | ₩6,925 | ₩6,097 | ₩6,765 | +3.27% | 3.9만 |
|---|
| 2026.04.30 | ₩6,391 | ₩6,662 | ₩6,297 | ₩6,417 | +0.42% | 8천 |
|---|
| 2026.04.29 | ₩6,337 | ₩6,551 | ₩6,337 | ₩6,364 | +0.42% | 4.4천 |
|---|
| 2026.04.28 | ₩6,431 | ₩6,582 | ₩6,324 | ₩6,471 | +0.62% | 7.1천 |
|---|
| 2026.04.27 | ₩6,551 | ₩6,952 | ₩6,016 | ₩6,631 | +1.22% | 10.9만 |
|---|
| 2026.04.24 | ₩6,848 | ₩6,848 | ₩6,391 | ₩6,458 | -5.70% | 6.8천 |
|---|
| 2026.04.23 | ₩7,059 | ₩7,327 | ₩6,351 | ₩6,377 | -9.66% | 5.6만 |
|---|
| 2026.04.22 | ₩6,674 | ₩7,674 | ₩6,377 | ₩7,206 | +7.97% | 7.7만 |
|---|
| 2026.04.21 | ₩6,952 | ₩7,220 | ₩6,377 | ₩6,671 | -4.04% | 1.4만 |
|---|
| 2026.04.20 | ₩6,351 | ₩7,514 | ₩6,351 | ₩6,885 | +8.42% | 6.3만 |
|---|
| 2026.04.17 | ₩6,417 | ₩6,605 | ₩6,297 | ₩6,324 | -1.46% | 9.2천 |
|---|
| 2026.04.16 | ₩6,511 | ₩6,544 | ₩6,290 | ₩6,431 | -1.23% | 9.8천 |
|---|
| 2026.04.15 | ₩6,230 | ₩6,705 | ₩6,230 | ₩6,564 | +5.36% | 9.8천 |
|---|
| 2026.04.14 | ₩6,337 | ₩6,337 | ₩6,030 | ₩6,337 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩6,458 | ₩6,564 | ₩6,230 | ₩6,230 | -3.52% | 2만 |
|---|
| 2026.04.10 | ₩6,110 | ₩6,860 | ₩6,016 | ₩6,564 | +7.44% | 2.5만 |
|---|
| 2026.04.09 | ₩6,260 | ₩6,429 | ₩6,016 | ₩6,030 | -3.67% | 6.6천 |
|---|
| 2026.04.08 | ₩6,484 | ₩6,698 | ₩6,016 | ₩6,150 | -5.15% | 1.7만 |
|---|
| 2026.04.07 | ₩6,591 | ₩6,765 | ₩6,364 | ₩6,391 | -3.04% | 2.6만 |
|---|
| 2026.04.06 | ₩5,816 | ₩6,778 | ₩5,816 | ₩6,591 | +13.33% | 5.9만 |
|---|
| 2026.04.02 | ₩5,896 | ₩6,310 | ₩5,736 | ₩5,736 | -2.72% | 1.6만 |
|---|
| 2026.04.01 | ₩5,562 | ₩6,137 | ₩5,482 | ₩6,030 | +8.41% | 3.1만 |
|---|
| 2026.03.31 | ₩5,388 | ₩5,542 | ₩5,388 | ₩5,401 | +0.25% | 1.8만 |
|---|
| 2026.03.30 | ₩5,936 | ₩6,150 | ₩5,682 | ₩5,682 | -4.28% | 9.3천 |
|---|
| 2026.03.27 | ₩6,097 | ₩6,217 | ₩5,776 | ₩5,856 | -3.95% | 7.5천 |
|---|
| 2026.03.26 | ₩5,990 | ₩6,016 | ₩5,843 | ₩6,016 | +0.45% | 1.8천 |
|---|
| 2026.03.25 | ₩5,970 | ₩6,083 | ₩5,695 | ₩6,016 | +0.78% | 1.3만 |
|---|
| 2026.03.24 | ₩5,990 | ₩5,990 | ₩5,629 | ₩5,736 | -4.24% | 1.5만 |
|---|
| 2026.03.23 | ₩6,056 | ₩6,230 | ₩5,856 | ₩5,856 | -3.31% | 1.8만 |
|---|
| 2026.03.20 | ₩6,150 | ₩6,522 | ₩6,056 | ₩6,364 | +3.48% | 3.4만 |
|---|
| 2026.03.19 | ₩6,070 | ₩6,217 | ₩6,070 | ₩6,070 | 0.00% | 4.1천 |
|---|
| 2026.03.18 | ₩5,936 | ₩6,197 | ₩5,602 | ₩6,197 | +4.39% | 2.8만 |
|---|
| 2026.03.17 | ₩6,230 | ₩6,257 | ₩5,415 | ₩5,936 | -4.72% | 2.1만 |
|---|
| 2026.03.16 | ₩5,388 | ₩6,203 | ₩5,388 | ₩6,070 | +12.66% | 3.8만 |
|---|
| 2026.03.13 | ₩5,375 | ₩5,789 | ₩5,228 | ₩5,228 | -2.74% | 2.9만 |
|---|
| 2026.03.12 | ₩5,415 | ₩5,849 | ₩5,415 | ₩5,415 | 0.00% | 6.8천 |
|---|
| 2026.03.11 | ₩5,695 | ₩5,776 | ₩5,508 | ₩5,522 | -3.05% | 1.1만 |
|---|
| 2026.03.10 | ₩5,810 | ₩5,810 | ₩5,655 | ₩5,695 | -1.98% | 6.8천 |
|---|
| 2026.03.09 | ₩5,829 | ₩5,829 | ₩5,361 | ₩5,508 | -5.50% | 4.4만 |
|---|
| 2026.03.06 | ₩5,776 | ₩6,016 | ₩5,695 | ₩5,749 | -0.46% | 1.1만 |
|---|
| 2026.03.05 | ₩6,070 | ₩6,070 | ₩5,802 | ₩5,816 | -4.19% | 6.5천 |
|---|
| 2026.03.04 | ₩6,016 | ₩6,139 | ₩5,963 | ₩5,963 | -0.89% | 5.1천 |
|---|
| 2026.03.03 | ₩6,417 | ₩6,417 | ₩5,776 | ₩5,776 | -10.00% | 2만 |
|---|
| 2026.03.02 | ₩6,047 | ₩6,351 | ₩5,762 | ₩6,056 | +0.15% | 3만 |
|---|
| 2026.02.27 | ₩6,217 | ₩6,685 | ₩5,776 | ₩6,043 | -2.80% | 3.3만 |
|---|
| 2026.02.26 | ₩6,564 | ₩6,705 | ₩6,043 | ₩6,190 | -5.70% | 5.2만 |
|---|
| 2026.02.25 | ₩6,738 | ₩6,879 | ₩6,551 | ₩6,551 | -2.78% | 2.3만 |
|---|
| 2026.02.24 | ₩6,689 | ₩7,034 | ₩6,578 | ₩6,805 | +1.74% | 1.3만 |
|---|
| 2026.02.23 | ₩6,786 | ₩7,016 | ₩6,564 | ₩6,564 | -3.27% | 1.5만 |
|---|
| 2026.02.20 | ₩6,925 | ₩7,086 | ₩6,752 | ₩6,752 | -2.51% | 1.3만 |
|---|
| 2026.02.19 | ₩6,377 | ₩7,086 | ₩6,284 | ₩6,859 | +7.55% | 7.1만 |
|---|
| 2026.02.18 | ₩6,618 | ₩6,885 | ₩5,709 | ₩6,244 | -5.66% | 8.3만 |
|---|
| 2026.02.17 | ₩6,618 | ₩6,912 | ₩6,591 | ₩6,685 | +1.01% | 9천 |
|---|
| 2026.02.13 | ₩6,591 | ₩6,952 | ₩6,591 | ₩6,618 | +0.41% | 2.2만 |
|---|
| 2026.02.12 | ₩6,932 | ₩6,932 | ₩6,551 | ₩6,578 | -5.11% | 1.1만 |
|---|
| 2026.02.11 | ₩6,792 | ₩6,919 | ₩6,511 | ₩6,685 | -1.57% | 2.7만 |
|---|
| 2026.02.10 | ₩6,966 | ₩6,986 | ₩6,511 | ₩6,792 | -2.50% | 4.6만 |
|---|
| 2026.02.09 | ₩7,661 | ₩7,681 | ₩7,019 | ₩7,019 | -8.38% | 4.4만 |
|---|
| 2026.02.06 | ₩7,942 | ₩8,209 | ₩7,226 | ₩7,714 | -2.86% | 3.1만 |
|---|
| 2026.02.05 | ₩7,353 | ₩8,557 | ₩7,153 | ₩7,220 | -1.82% | 6.6만 |
|---|
| 2026.02.04 | ₩7,968 | ₩8,155 | ₩7,327 | ₩7,327 | -8.05% | 5.4만 |
|---|
| 2026.02.03 | ₩7,875 | ₩8,415 | ₩7,701 | ₩7,861 | -0.17% | 1.6만 |
|---|
| 2026.02.02 | ₩7,861 | ₩8,570 | ₩7,861 | ₩7,901 | +0.51% | 3만 |
|---|
| 2026.01.30 | ₩8,436 | ₩8,530 | ₩7,835 | ₩7,888 | -6.50% | 3.1만 |
|---|
| 2026.01.29 | ₩9,118 | ₩9,359 | ₩8,356 | ₩8,356 | -8.36% | 3.9만 |
|---|
| 2026.01.28 | ₩9,510 | ₩9,510 | ₩8,904 | ₩8,971 | -5.67% | 4.7만 |
|---|
| 2026.01.27 | ₩9,011 | ₩9,479 | ₩8,891 | ₩9,479 | +5.19% | 2만 |
|---|
| 2026.01.26 | ₩8,990 | ₩9,165 | ₩8,690 | ₩8,757 | -2.59% | 1.2만 |
|---|
| 2026.01.23 | ₩8,383 | ₩9,038 | ₩8,369 | ₩8,931 | +6.54% | 1.8만 |
|---|
| 2026.01.22 | ₩8,289 | ₩8,490 | ₩8,236 | ₩8,356 | +0.81% | 7.1천 |
|---|
| 2026.01.21 | ₩8,409 | ₩8,820 | ₩8,216 | ₩8,383 | -0.32% | 1.7만 |
|---|
| 2026.01.20 | ₩8,343 | ₩8,557 | ₩8,292 | ₩8,343 | 0.00% | 7.4천 |
|---|
| 2026.01.16 | ₩9,172 | ₩9,626 | ₩8,356 | ₩8,503 | -7.29% | 3.2만 |
|---|
| 2026.01.15 | ₩8,690 | ₩9,426 | ₩8,343 | ₩9,332 | +7.38% | 5.9만 |
|---|
| 2026.01.14 | ₩8,222 | ₩8,931 | ₩8,189 | ₩8,623 | +4.88% | 7.1만 |
|---|
| 2026.01.13 | ₩7,728 | ₩8,276 | ₩7,657 | ₩8,008 | +3.63% | 2.8만 |
|---|
| 2026.01.12 | ₩7,768 | ₩8,022 | ₩7,607 | ₩7,768 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩7,741 | ₩7,942 | ₩7,500 | ₩7,794 | +0.69% | 9.4천 |
|---|
| 2026.01.08 | ₩7,955 | ₩8,142 | ₩7,768 | ₩7,768 | -2.35% | 5천 |
|---|
| 2026.01.07 | ₩7,955 | ₩8,109 | ₩7,781 | ₩7,928 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩7,353 | ₩7,968 | ₩7,353 | ₩7,861 | +6.91% | 1.8만 |
|---|
| 2026.01.05 | ₩7,888 | ₩7,888 | ₩7,554 | ₩7,567 | -4.07% | 1.1만 |
|---|
| 2026.01.02 | ₩7,353 | ₩7,754 | ₩7,220 | ₩7,741 | +5.27% | 2.8만 |
|---|
| 2025.12.31 | ₩7,086 | ₩7,327 | ₩6,925 | ₩7,310 | +3.17% | 2.6만 |
|---|
| 2025.12.30 | ₩7,166 | ₩7,245 | ₩7,019 | ₩7,086 | -1.12% | 1.5만 |
|---|
| 2025.12.29 | ₩6,979 | ₩7,206 | ₩6,859 | ₩7,193 | +3.07% | 2.3만 |
|---|
| 2025.12.26 | ₩6,952 | ₩7,198 | ₩6,685 | ₩7,126 | +2.50% | 4.2만 |
|---|
| 2025.12.24 | ₩7,153 | ₩7,153 | ₩6,952 | ₩6,952 | -2.80% | 4.6천 |
|---|
| 2025.12.23 | ₩7,487 | ₩7,634 | ₩6,979 | ₩7,006 | -6.43% | 2.9만 |
|---|
| 2025.12.22 | ₩6,992 | ₩7,621 | ₩6,992 | ₩7,487 | +7.07% | 9.6만 |
|---|
| 2025.12.19 | ₩6,992 | ₩7,206 | ₩6,845 | ₩6,899 | -1.34% | 2.2만 |
|---|
| 2025.12.18 | ₩7,353 | ₩7,514 | ₩6,805 | ₩6,892 | -6.27% | 3.7만 |
|---|
| 2025.12.17 | ₩7,353 | ₩7,544 | ₩7,220 | ₩7,286 | -0.91% | 3만 |
|---|
| 2025.12.16 | ₩7,153 | ₩7,392 | ₩7,026 | ₩7,286 | +1.87% | 3.4만 |
|---|
| 2025.12.15 | ₩7,581 | ₩7,581 | ₩7,113 | ₩7,206 | -4.94% | 1.8만 |
|---|
| 2025.12.12 | ₩7,821 | ₩8,222 | ₩7,220 | ₩7,273 | -7.01% | 7.4만 |
|---|
| 2025.12.11 | ₩7,708 | ₩7,835 | ₩7,540 | ₩7,835 | +1.65% | 8.5천 |
|---|
| 2025.12.10 | ₩7,539 | ₩7,995 | ₩7,539 | ₩7,754 | +2.86% | 3.3만 |
|---|
| 2025.12.09 | ₩7,206 | ₩7,848 | ₩6,925 | ₩7,848 | +8.91% | 6.6만 |
|---|
| 2025.12.08 | ₩7,286 | ₩7,494 | ₩7,106 | ₩7,179 | -1.47% | 60.2만 |
|---|
| 2025.12.05 | ₩6,837 | ₩7,286 | ₩6,832 | ₩7,246 | +5.98% | 5.9천 |
|---|
| 2025.12.04 | ₩6,952 | ₩7,286 | ₩6,885 | ₩7,099 | +2.12% | 2.7만 |
|---|
| 2025.12.03 | ₩6,792 | ₩7,166 | ₩6,551 | ₩7,046 | +3.74% | 3.9만 |
|---|
| 2025.12.02 | ₩6,671 | ₩6,698 | ₩6,593 | ₩6,678 | +0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩6,752 | ₩6,752 | ₩6,351 | ₩6,637 | -1.70% | 2.2만 |
|---|
| 2025.11.28 | ₩6,448 | ₩6,805 | ₩6,448 | ₩6,778 | +5.12% | 2.9천 |
|---|
| 2025.11.26 | ₩6,792 | ₩6,805 | ₩6,578 | ₩6,618 | -2.56% | 1.5만 |
|---|
| 2025.11.25 | ₩6,605 | ₩6,872 | ₩6,605 | ₩6,765 | +2.43% | 9.9천 |
|---|
| 2025.11.24 | ₩6,364 | ₩6,725 | ₩6,236 | ₩6,671 | +4.83% | 3.5만 |
|---|
| 2025.11.21 | ₩6,458 | ₩6,558 | ₩6,284 | ₩6,337 | -1.86% | 1만 |
|---|
| 2025.11.20 | ₩6,458 | ₩6,607 | ₩6,257 | ₩6,417 | -0.62% | 2.4만 |
|---|
| 2025.11.19 | ₩6,177 | ₩6,459 | ₩6,123 | ₩6,257 | +1.30% | 2.5만 |
|---|
| 2025.11.18 | ₩6,023 | ₩6,324 | ₩5,923 | ₩6,170 | +2.44% | 3.4만 |
|---|
| 2025.11.17 | ₩6,016 | ₩6,217 | ₩5,896 | ₩6,030 | +0.22% | 4.4만 |
|---|
| 2025.11.14 | ₩6,163 | ₩6,484 | ₩5,949 | ₩6,110 | -0.87% | 13.6만 |
|---|
| 2025.11.13 | ₩6,805 | ₩6,872 | ₩6,284 | ₩6,284 | -7.66% | 6만 |
|---|
| 2025.11.12 | ₩6,284 | ₩6,431 | ₩6,230 | ₩6,270 | -0.21% | 4.3만 |
|---|
| 2025.11.11 | ₩6,531 | ₩6,531 | ₩6,230 | ₩6,431 | -1.54% | 3.7만 |
|---|
| 2025.11.10 | ₩6,110 | ₩6,591 | ₩6,083 | ₩6,579 | +7.68% | 3.4만 |
|---|
| 2025.11.07 | ₩6,284 | ₩6,360 | ₩5,909 | ₩6,083 | -3.19% | 4.4만 |
|---|
| 2025.11.06 | ₩6,551 | ₩6,912 | ₩6,351 | ₩6,391 | -2.45% | 2만 |
|---|
| 2025.11.05 | ₩6,725 | ₩7,042 | ₩6,498 | ₩6,511 | -3.18% | 1.7만 |
|---|
| 2025.11.04 | ₩7,353 | ₩7,468 | ₩6,725 | ₩6,738 | -8.36% | 4.5만 |
|---|
| 2025.11.03 | ₩7,647 | ₩7,893 | ₩7,380 | ₩7,460 | -2.45% | 2만 |
|---|
| 2025.10.31 | ₩7,661 | ₩7,925 | ₩7,647 | ₩7,701 | +0.52% | 1.2만 |
|---|
| 2025.10.30 | ₩7,768 | ₩7,904 | ₩7,634 | ₩7,661 | -1.38% | 1.9만 |
|---|
| 2025.10.29 | ₩7,594 | ₩8,022 | ₩7,581 | ₩7,828 | +3.08% | 4.9만 |
|---|
| 2025.10.28 | ₩8,262 | ₩8,289 | ₩7,540 | ₩7,647 | -7.44% | 5만 |
|---|
| 2025.10.27 | ₩8,022 | ₩8,502 | ₩7,946 | ₩8,343 | +4.00% | 4.2만 |
|---|
| 2025.10.24 | ₩7,928 | ₩8,129 | ₩7,913 | ₩8,022 | +1.18% | 1만 |
|---|
| 2025.10.23 | ₩7,808 | ₩7,982 | ₩7,647 | ₩7,701 | -1.37% | 1.8만 |
|---|
| 2025.10.22 | ₩7,888 | ₩8,155 | ₩7,500 | ₩7,500 | -4.92% | 6.1천 |
|---|
| 2025.10.21 | ₩7,982 | ₩8,008 | ₩7,621 | ₩7,688 | -3.69% | 1.6만 |
|---|
| 2025.10.20 | ₩7,821 | ₩8,262 | ₩7,688 | ₩7,835 | +0.17% | 2.1만 |
|---|
| 2025.10.17 | ₩7,754 | ₩7,828 | ₩7,447 | ₩7,689 | -0.84% | 4.7천 |
|---|
| 2025.10.16 | ₩7,946 | ₩8,008 | ₩7,728 | ₩7,839 | -1.35% | 1.6만 |
|---|
| 2025.10.15 | ₩7,915 | ₩8,530 | ₩7,915 | ₩8,028 | +1.44% | 1.3만 |
|---|
| 2025.10.14 | ₩8,048 | ₩8,216 | ₩7,741 | ₩7,808 | -2.99% | 2.2만 |
|---|
| 2025.10.13 | ₩7,794 | ₩7,955 | ₩7,681 | ₩7,754 | -0.51% | 1.4만 |
|---|
| 2025.10.10 | ₩7,881 | ₩8,006 | ₩7,512 | ₩7,754 | -1.61% | 2.3만 |
|---|