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 | ₩5,046 | ₩5,889 | ₩5,046 | ₩5,501 | +9.02% | 8.7만 |
| 2026.10.08 | ₩4,745 | ₩4,885 | ₩4,614 | ₩4,885 | +2.96% | 1.1만 |
| 2026.10.07 | ₩4,885 | ₩5,073 | ₩4,525 | ₩4,819 | -1.37% | 5.4만 |
| 2026.10.06 | ₩4,622 | ₩4,871 | ₩4,622 | ₩4,698 | +1.65% | 2.3만 |
| 2026.10.05 | ₩4,963 | ₩4,963 | ₩4,524 | ₩4,683 | -5.64% | 9.8천 |
| 2026.10.02 | ₩4,678 | ₩4,678 | ₩4,618 | ₩4,618 | -1.29% | 900 |
| 2026.10.01 | ₩4,832 | ₩4,839 | ₩4,658 | ₩4,698 | -2.77% | 2.2만 |
| 2026.09.30 | ₩4,885 | ₩5,059 | ₩4,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,926 |
| +0.82% |
| 9.3천 |
| 2026.09.29 | ₩4,631 | ₩4,885 | ₩4,631 | ₩4,819 | +4.05% | 9.5천 |
|---|
| 2026.09.28 | ₩4,872 | ₩5,059 | ₩4,631 | ₩4,631 | -4.95% | 2만 |
|---|
| 2026.09.25 | ₩4,819 | ₩4,926 | ₩4,792 | ₩4,792 | -0.56% | 4.1천 |
|---|
| 2026.09.24 | ₩4,778 | ₩4,966 | ₩4,638 | ₩4,805 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩5,220 | ₩5,220 | ₩4,778 | ₩4,885 | -6.41% | 5.1천 |
|---|
| 2026.09.22 | ₩4,892 | ₩5,086 | ₩4,618 | ₩4,966 | +1.50% | 1.8만 |
|---|
| 2026.09.21 | ₩4,638 | ₩4,872 | ₩4,524 | ₩4,805 | +3.61% | 2.3만 |
|---|
| 2026.09.18 | ₩4,444 | ₩4,845 | ₩4,149 | ₩4,765 | +7.23% | 24.9만 |
|---|
| 2026.09.17 | ₩4,912 | ₩4,912 | ₩4,283 | ₩4,477 | -8.86% | 9.1만 |
|---|
| 2026.09.16 | ₩5,247 | ₩5,666 | ₩4,832 | ₩4,859 | -7.40% | 2.9만 |
|---|
| 2026.09.15 | ₩5,327 | ₩5,836 | ₩5,167 | ₩5,394 | +1.26% | 4.6만 |
|---|
| 2026.09.14 | ₩5,133 | ₩5,474 | ₩4,952 | ₩5,327 | +3.78% | 2만 |
|---|
| 2026.09.11 | ₩4,979 | ₩5,294 | ₩4,778 | ₩5,287 | +6.18% | 7.7만 |
|---|
| 2026.09.10 | ₩4,939 | ₩5,126 | ₩4,350 | ₩4,993 | +1.08% | 9.7만 |
|---|
| 2026.09.09 | ₩5,180 | ₩5,247 | ₩4,923 | ₩4,923 | -4.96% | 4.3천 |
|---|
| 2026.09.08 | ₩5,220 | ₩5,267 | ₩4,725 | ₩5,167 | -1.03% | 7.3천 |
|---|
| 2026.09.04 | ₩5,220 | ₩5,354 | ₩5,146 | ₩5,220 | 0.00% | 8.5천 |
|---|
| 2026.09.03 | ₩5,100 | ₩5,327 | ₩5,086 | ₩5,213 | +2.23% | 5.6천 |
|---|
| 2026.09.02 | ₩5,367 | ₩5,488 | ₩5,140 | ₩5,140 | -4.24% | 3.4만 |
|---|
| 2026.09.01 | ₩5,354 | ₩5,555 | ₩5,287 | ₩5,448 | +1.75% | 8.1천 |
|---|
| 2026.08.31 | ₩5,247 | ₩5,407 | ₩5,086 | ₩5,327 | +1.53% | 5천 |
|---|
| 2026.08.28 | ₩5,314 | ₩5,715 | ₩5,006 | ₩5,106 | -3.90% | 2.5만 |
|---|
| 2026.08.27 | ₩5,113 | ₩5,354 | ₩5,113 | ₩5,354 | +4.71% | 7.7천 |
|---|
| 2026.08.26 | ₩5,066 | ₩5,287 | ₩5,066 | ₩5,247 | +3.57% | 3.7천 |
|---|
| 2026.08.25 | ₩5,113 | ₩5,156 | ₩5,010 | ₩5,153 | +0.79% | 2.4천 |
|---|
| 2026.08.24 | ₩4,885 | ₩5,260 | ₩4,885 | ₩5,006 | +2.47% | 1.1만 |
|---|
| 2026.08.21 | ₩4,337 | ₩5,059 | ₩4,286 | ₩4,906 | +13.12% | 6.5만 |
|---|
| 2026.08.20 | ₩4,537 | ₩4,778 | ₩4,216 | ₩4,283 | -5.60% | 2.2만 |
|---|
| 2026.08.19 | ₩4,404 | ₩4,428 | ₩4,256 | ₩4,363 | -0.91% | 2.1만 |
|---|
| 2026.08.18 | ₩4,310 | ₩4,390 | ₩4,230 | ₩4,252 | -1.34% | 7.3천 |
|---|
| 2026.08.17 | ₩4,323 | ₩5,001 | ₩4,283 | ₩4,283 | -0.93% | 2.5만 |
|---|
| 2026.08.14 | ₩4,417 | ₩4,484 | ₩4,283 | ₩4,484 | +1.52% | 1.6만 |
|---|
| 2026.08.13 | ₩4,551 | ₩4,618 | ₩4,297 | ₩4,297 | -5.59% | 2.8만 |
|---|
| 2026.08.12 | ₩5,240 | ₩5,274 | ₩4,189 | ₩4,618 | -11.88% | 20만 |
|---|
| 2026.08.11 | ₩5,407 | ₩5,464 | ₩5,274 | ₩5,327 | -1.49% | 1만 |
|---|
| 2026.08.10 | ₩5,421 | ₩5,421 | ₩5,260 | ₩5,341 | -1.48% | 1.3만 |
|---|
| 2026.08.07 | ₩5,555 | ₩5,555 | ₩5,180 | ₩5,421 | -2.41% | 1.5만 |
|---|
| 2026.08.06 | ₩5,113 | ₩5,287 | ₩5,059 | ₩5,180 | +1.31% | 3.3만 |
|---|
| 2026.08.05 | ₩5,421 | ₩5,421 | ₩5,287 | ₩5,287 | -2.47% | 8.7천 |
|---|
| 2026.08.04 | ₩5,488 | ₩5,488 | ₩5,233 | ₩5,287 | -3.66% | 2.3천 |
|---|
| 2026.08.03 | ₩5,220 | ₩5,367 | ₩5,100 | ₩5,327 | +2.05% | 2만 |
|---|
| 2026.07.31 | ₩5,314 | ₩5,541 | ₩5,274 | ₩5,341 | +0.50% | 2만 |
|---|
| 2026.07.30 | ₩5,220 | ₩5,461 | ₩5,193 | ₩5,207 | -0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩5,251 | ₩5,314 | ₩5,100 | ₩5,153 | -1.86% | 7.5천 |
|---|
| 2026.07.28 | ₩5,341 | ₩5,448 | ₩5,233 | ₩5,381 | +0.75% | 8.5천 |
|---|
| 2026.07.27 | ₩5,381 | ₩5,437 | ₩5,300 | ₩5,319 | -1.14% | 2.9천 |
|---|
| 2026.07.24 | ₩5,287 | ₩5,481 | ₩5,126 | ₩5,126 | -3.04% | 4.2천 |
|---|
| 2026.07.23 | ₩5,461 | ₩5,515 | ₩5,059 | ₩5,100 | -6.62% | 3.3만 |
|---|
| 2026.07.22 | ₩5,515 | ₩5,755 | ₩5,354 | ₩5,474 | -0.73% | 4.1천 |
|---|
| 2026.07.21 | ₩5,802 | ₩5,809 | ₩5,367 | ₩5,381 | -7.27% | 1.4만 |
|---|
| 2026.07.20 | ₩5,829 | ₩6,023 | ₩5,796 | ₩5,990 | +2.76% | 2.1만 |
|---|
| 2026.07.17 | ₩5,548 | ₩5,916 | ₩5,501 | ₩5,916 | +6.63% | 1.6만 |
|---|
| 2026.07.16 | ₩5,608 | ₩5,769 | ₩5,488 | ₩5,608 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩5,319 | ₩5,635 | ₩5,287 | ₩5,635 | +5.94% | 2.2만 |
|---|
| 2026.07.14 | ₩5,126 | ₩5,595 | ₩5,059 | ₩5,421 | +5.74% | 3.1만 |
|---|
| 2026.07.13 | ₩5,059 | ₩5,199 | ₩5,059 | ₩5,059 | 0.00% | 9.2천 |
|---|
| 2026.07.10 | ₩5,341 | ₩5,341 | ₩5,059 | ₩5,059 | -5.26% | 2.4만 |
|---|
| 2026.07.09 | ₩5,474 | ₩5,608 | ₩5,314 | ₩5,327 | -2.69% | 6.4천 |
|---|
| 2026.07.08 | ₩5,300 | ₩5,474 | ₩5,300 | ₩5,407 | +2.02% | 4.9천 |
|---|
| 2026.07.07 | ₩5,341 | ₩5,622 | ₩5,341 | ₩5,421 | +1.50% | 7천 |
|---|
| 2026.07.06 | ₩5,274 | ₩5,682 | ₩5,086 | ₩5,367 | +1.78% | 2.7만 |
|---|
| 2026.07.02 | ₩5,461 | ₩5,535 | ₩5,421 | ₩5,421 | -0.74% | 4.4천 |
|---|
| 2026.07.01 | ₩5,207 | ₩5,515 | ₩5,086 | ₩5,341 | +2.57% | 4만 |
|---|
| 2026.06.30 | ₩5,247 | ₩5,614 | ₩5,113 | ₩5,153 | -1.79% | 1.8만 |
|---|
| 2026.06.29 | ₩5,903 | ₩5,903 | ₩5,220 | ₩5,227 | -11.45% | 7.9만 |
|---|
| 2026.06.26 | ₩5,595 | ₩5,889 | ₩5,367 | ₩5,722 | +2.27% | 1.2만 |
|---|
| 2026.06.25 | ₩5,648 | ₩5,796 | ₩5,595 | ₩5,622 | -0.47% | 9천 |
|---|
| 2026.06.24 | ₩5,715 | ₩5,755 | ₩5,622 | ₩5,648 | -1.17% | 6.8천 |
|---|
| 2026.06.23 | ₩5,354 | ₩5,883 | ₩5,354 | ₩5,709 | +6.62% | 2.8만 |
|---|
| 2026.06.22 | ₩5,354 | ₩5,448 | ₩5,019 | ₩5,367 | +0.25% | 5.3만 |
|---|
| 2026.06.18 | ₩5,755 | ₩6,144 | ₩5,341 | ₩5,341 | -7.21% | 6.8만 |
|---|
| 2026.06.17 | ₩6,157 | ₩6,277 | ₩5,541 | ₩5,635 | -8.48% | 11.4만 |
|---|
| 2026.06.16 | ₩6,063 | ₩6,224 | ₩5,755 | ₩5,769 | -4.86% | 1.3만 |
|---|
| 2026.06.15 | ₩6,338 | ₩6,445 | ₩5,970 | ₩6,144 | -3.06% | 1.3만 |
|---|
| 2026.06.12 | ₩6,318 | ₩6,585 | ₩5,990 | ₩6,103 | -3.39% | 5.3만 |
|---|
| 2026.06.11 | ₩6,130 | ₩6,625 | ₩5,755 | ₩6,385 | +4.15% | 10.2만 |
|---|
| 2026.06.10 | ₩6,170 | ₩6,173 | ₩5,929 | ₩5,929 | -3.90% | 1.2만 |
|---|
| 2026.06.09 | ₩6,425 | ₩6,425 | ₩6,184 | ₩6,184 | -3.75% | 4.8천 |
|---|
| 2026.06.08 | ₩6,224 | ₩6,331 | ₩6,137 | ₩6,318 | +1.51% | 6.7천 |
|---|
| 2026.06.05 | ₩6,318 | ₩6,318 | ₩5,970 | ₩6,103 | -3.39% | 1.1만 |
|---|
| 2026.06.04 | ₩6,130 | ₩6,632 | ₩6,130 | ₩6,371 | +3.93% | 1.6만 |
|---|
| 2026.06.03 | ₩6,920 | ₩7,040 | ₩6,130 | ₩6,197 | -10.44% | 2.4만 |
|---|
| 2026.06.02 | ₩7,174 | ₩7,174 | ₩6,666 | ₩6,840 | -4.66% | 1.3만 |
|---|
| 2026.06.01 | ₩6,960 | ₩7,629 | ₩6,960 | ₩7,107 | +2.12% | 2.2만 |
|---|
| 2026.05.29 | ₩7,348 | ₩7,348 | ₩6,893 | ₩7,027 | -4.37% | 2.2만 |
|---|
| 2026.05.28 | ₩6,960 | ₩7,094 | ₩6,866 | ₩7,094 | +1.92% | 1.1만 |
|---|
| 2026.05.27 | ₩6,893 | ₩7,268 | ₩6,881 | ₩7,074 | +2.62% | 3.4만 |
|---|
| 2026.05.26 | ₩6,545 | ₩6,873 | ₩6,545 | ₩6,866 | +4.91% | 9.4천 |
|---|
| 2026.05.22 | ₩6,237 | ₩6,652 | ₩6,224 | ₩6,625 | +6.22% | 2.2만 |
|---|
| 2026.05.21 | ₩6,251 | ₩6,679 | ₩6,023 | ₩6,144 | -1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩6,411 | ₩6,425 | ₩5,755 | ₩6,170 | -3.76% | 9.3만 |
|---|
| 2026.05.19 | ₩6,144 | ₩6,398 | ₩5,996 | ₩6,318 | +2.83% | 1.6만 |
|---|
| 2026.05.18 | ₩6,130 | ₩6,197 | ₩5,689 | ₩5,836 | -4.80% | 7.3만 |
|---|
| 2026.05.15 | ₩6,438 | ₩6,438 | ₩6,224 | ₩6,398 | -0.62% | 2.3만 |
|---|
| 2026.05.14 | ₩6,599 | ₩6,692 | ₩6,130 | ₩6,692 | +1.42% | 2.6만 |
|---|
| 2026.05.13 | ₩6,251 | ₩6,799 | ₩6,184 | ₩6,465 | +3.43% | 3.6만 |
|---|
| 2026.05.12 | ₩6,197 | ₩6,559 | ₩6,184 | ₩6,398 | +3.24% | 2.1만 |
|---|
| 2026.05.11 | ₩6,371 | ₩6,559 | ₩6,180 | ₩6,291 | -1.26% | 1.3만 |
|---|
| 2026.05.08 | ₩6,237 | ₩6,947 | ₩6,237 | ₩6,251 | +0.21% | 4만 |
|---|
| 2026.05.07 | ₩6,157 | ₩6,411 | ₩6,023 | ₩6,144 | -0.22% | 2.5만 |
|---|
| 2026.05.06 | ₩6,251 | ₩6,391 | ₩6,130 | ₩6,144 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩6,706 | ₩6,719 | ₩6,237 | ₩6,237 | -6.99% | 1.1만 |
|---|
| 2026.05.04 | ₩6,813 | ₩6,947 | ₩6,599 | ₩6,773 | -0.59% | 1.7만 |
|---|
| 2026.05.01 | ₩6,559 | ₩6,933 | ₩6,103 | ₩6,773 | +3.27% | 3.9만 |
|---|
| 2026.04.30 | ₩6,398 | ₩6,670 | ₩6,304 | ₩6,425 | +0.42% | 8천 |
|---|
| 2026.04.29 | ₩6,344 | ₩6,559 | ₩6,344 | ₩6,371 | +0.42% | 4.4천 |
|---|
| 2026.04.28 | ₩6,438 | ₩6,589 | ₩6,331 | ₩6,478 | +0.62% | 7.1천 |
|---|
| 2026.04.27 | ₩6,559 | ₩6,960 | ₩6,023 | ₩6,639 | +1.22% | 10.9만 |
|---|
| 2026.04.24 | ₩6,856 | ₩6,856 | ₩6,398 | ₩6,465 | -5.70% | 6.8천 |
|---|
| 2026.04.23 | ₩7,067 | ₩7,335 | ₩6,358 | ₩6,385 | -9.66% | 5.6만 |
|---|
| 2026.04.22 | ₩6,682 | ₩7,683 | ₩6,385 | ₩7,214 | +7.97% | 7.7만 |
|---|
| 2026.04.21 | ₩6,960 | ₩7,228 | ₩6,385 | ₩6,679 | -4.04% | 1.4만 |
|---|
| 2026.04.20 | ₩6,358 | ₩7,522 | ₩6,358 | ₩6,893 | +8.42% | 6.3만 |
|---|
| 2026.04.17 | ₩6,425 | ₩6,612 | ₩6,304 | ₩6,331 | -1.46% | 9.2천 |
|---|
| 2026.04.16 | ₩6,518 | ₩6,552 | ₩6,298 | ₩6,438 | -1.23% | 9.8천 |
|---|
| 2026.04.15 | ₩6,237 | ₩6,712 | ₩6,237 | ₩6,572 | +5.36% | 9.8천 |
|---|
| 2026.04.14 | ₩6,344 | ₩6,344 | ₩6,037 | ₩6,344 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩6,465 | ₩6,572 | ₩6,237 | ₩6,237 | -3.52% | 2만 |
|---|
| 2026.04.10 | ₩6,117 | ₩6,868 | ₩6,023 | ₩6,572 | +7.44% | 2.5만 |
|---|
| 2026.04.09 | ₩6,267 | ₩6,437 | ₩6,023 | ₩6,037 | -3.67% | 6.6천 |
|---|
| 2026.04.08 | ₩6,492 | ₩6,706 | ₩6,023 | ₩6,157 | -5.15% | 1.7만 |
|---|
| 2026.04.07 | ₩6,599 | ₩6,773 | ₩6,371 | ₩6,398 | -3.04% | 2.6만 |
|---|
| 2026.04.06 | ₩5,822 | ₩6,786 | ₩5,822 | ₩6,599 | +13.33% | 5.9만 |
|---|
| 2026.04.02 | ₩5,903 | ₩6,318 | ₩5,742 | ₩5,742 | -2.72% | 1.6만 |
|---|
| 2026.04.01 | ₩5,568 | ₩6,144 | ₩5,488 | ₩6,037 | +8.41% | 3.1만 |
|---|
| 2026.03.31 | ₩5,394 | ₩5,548 | ₩5,394 | ₩5,407 | +0.25% | 1.8만 |
|---|
| 2026.03.30 | ₩5,943 | ₩6,157 | ₩5,689 | ₩5,689 | -4.28% | 9.3천 |
|---|
| 2026.03.27 | ₩6,103 | ₩6,224 | ₩5,782 | ₩5,863 | -3.95% | 7.5천 |
|---|
| 2026.03.26 | ₩5,996 | ₩6,023 | ₩5,849 | ₩6,023 | +0.45% | 1.8천 |
|---|
| 2026.03.25 | ₩5,976 | ₩6,090 | ₩5,702 | ₩6,023 | +0.78% | 1.3만 |
|---|
| 2026.03.24 | ₩5,996 | ₩5,996 | ₩5,635 | ₩5,742 | -4.24% | 1.5만 |
|---|
| 2026.03.23 | ₩6,063 | ₩6,237 | ₩5,863 | ₩5,863 | -3.31% | 1.8만 |
|---|
| 2026.03.20 | ₩6,157 | ₩6,529 | ₩6,063 | ₩6,371 | +3.48% | 3.4만 |
|---|
| 2026.03.19 | ₩6,077 | ₩6,224 | ₩6,077 | ₩6,077 | 0.00% | 4.1천 |
|---|
| 2026.03.18 | ₩5,943 | ₩6,204 | ₩5,608 | ₩6,204 | +4.39% | 2.8만 |
|---|
| 2026.03.17 | ₩6,237 | ₩6,264 | ₩5,421 | ₩5,943 | -4.72% | 2.1만 |
|---|
| 2026.03.16 | ₩5,394 | ₩6,211 | ₩5,394 | ₩6,077 | +12.66% | 3.8만 |
|---|
| 2026.03.13 | ₩5,381 | ₩5,796 | ₩5,233 | ₩5,233 | -2.74% | 2.9만 |
|---|
| 2026.03.12 | ₩5,421 | ₩5,856 | ₩5,421 | ₩5,421 | 0.00% | 6.8천 |
|---|
| 2026.03.11 | ₩5,702 | ₩5,782 | ₩5,515 | ₩5,528 | -3.05% | 1.1만 |
|---|
| 2026.03.10 | ₩5,817 | ₩5,817 | ₩5,662 | ₩5,702 | -1.98% | 6.8천 |
|---|
| 2026.03.09 | ₩5,836 | ₩5,836 | ₩5,367 | ₩5,515 | -5.50% | 4.4만 |
|---|
| 2026.03.06 | ₩5,782 | ₩6,023 | ₩5,702 | ₩5,755 | -0.46% | 1.1만 |
|---|
| 2026.03.05 | ₩6,077 | ₩6,077 | ₩5,809 | ₩5,822 | -4.19% | 6.5천 |
|---|
| 2026.03.04 | ₩6,023 | ₩6,146 | ₩5,970 | ₩5,970 | -0.89% | 5.1천 |
|---|
| 2026.03.03 | ₩6,425 | ₩6,425 | ₩5,782 | ₩5,782 | -10.00% | 2만 |
|---|
| 2026.03.02 | ₩6,054 | ₩6,358 | ₩5,769 | ₩6,063 | +0.15% | 3만 |
|---|
| 2026.02.27 | ₩6,224 | ₩6,692 | ₩5,782 | ₩6,050 | -2.80% | 3.3만 |
|---|
| 2026.02.26 | ₩6,572 | ₩6,712 | ₩6,050 | ₩6,197 | -5.70% | 5.2만 |
|---|
| 2026.02.25 | ₩6,746 | ₩6,886 | ₩6,559 | ₩6,559 | -2.78% | 2.3만 |
|---|
| 2026.02.24 | ₩6,696 | ₩7,042 | ₩6,585 | ₩6,813 | +1.74% | 1.3만 |
|---|
| 2026.02.23 | ₩6,794 | ₩7,024 | ₩6,572 | ₩6,572 | -3.27% | 1.5만 |
|---|
| 2026.02.20 | ₩6,933 | ₩7,094 | ₩6,759 | ₩6,759 | -2.51% | 1.3만 |
|---|
| 2026.02.19 | ₩6,385 | ₩7,094 | ₩6,291 | ₩6,866 | +7.55% | 7.1만 |
|---|
| 2026.02.18 | ₩6,625 | ₩6,893 | ₩5,715 | ₩6,251 | -5.66% | 8.3만 |
|---|
| 2026.02.17 | ₩6,625 | ₩6,920 | ₩6,599 | ₩6,692 | +1.01% | 9천 |
|---|
| 2026.02.13 | ₩6,599 | ₩6,960 | ₩6,599 | ₩6,625 | +0.41% | 2.2만 |
|---|
| 2026.02.12 | ₩6,940 | ₩6,940 | ₩6,559 | ₩6,585 | -5.11% | 1.1만 |
|---|
| 2026.02.11 | ₩6,799 | ₩6,927 | ₩6,518 | ₩6,692 | -1.57% | 2.7만 |
|---|
| 2026.02.10 | ₩6,973 | ₩6,994 | ₩6,518 | ₩6,799 | -2.50% | 4.6만 |
|---|
| 2026.02.09 | ₩7,669 | ₩7,690 | ₩7,027 | ₩7,027 | -8.38% | 4.4만 |
|---|
| 2026.02.06 | ₩7,951 | ₩8,218 | ₩7,234 | ₩7,723 | -2.86% | 3.1만 |
|---|
| 2026.02.05 | ₩7,362 | ₩8,566 | ₩7,161 | ₩7,228 | -1.82% | 6.6만 |
|---|
| 2026.02.04 | ₩7,977 | ₩8,165 | ₩7,335 | ₩7,335 | -8.05% | 5.4만 |
|---|
| 2026.02.03 | ₩7,884 | ₩8,424 | ₩7,710 | ₩7,870 | -0.17% | 1.6만 |
|---|
| 2026.02.02 | ₩7,870 | ₩8,580 | ₩7,870 | ₩7,910 | +0.51% | 3만 |
|---|
| 2026.01.30 | ₩8,446 | ₩8,540 | ₩7,843 | ₩7,897 | -6.50% | 3.1만 |
|---|
| 2026.01.29 | ₩9,128 | ₩9,369 | ₩8,366 | ₩8,366 | -8.36% | 3.9만 |
|---|
| 2026.01.28 | ₩9,521 | ₩9,521 | ₩8,914 | ₩8,981 | -5.67% | 4.7만 |
|---|
| 2026.01.27 | ₩9,021 | ₩9,490 | ₩8,901 | ₩9,490 | +5.19% | 2만 |
|---|
| 2026.01.26 | ₩9,000 | ₩9,175 | ₩8,700 | ₩8,767 | -2.59% | 1.2만 |
|---|
| 2026.01.23 | ₩8,392 | ₩9,048 | ₩8,379 | ₩8,941 | +6.54% | 1.8만 |
|---|
| 2026.01.22 | ₩8,299 | ₩8,499 | ₩8,245 | ₩8,366 | +0.81% | 7.1천 |
|---|
| 2026.01.21 | ₩8,419 | ₩8,830 | ₩8,225 | ₩8,392 | -0.32% | 1.7만 |
|---|
| 2026.01.20 | ₩8,352 | ₩8,566 | ₩8,301 | ₩8,352 | 0.00% | 7.4천 |
|---|
| 2026.01.16 | ₩9,182 | ₩9,637 | ₩8,366 | ₩8,513 | -7.29% | 3.2만 |
|---|
| 2026.01.15 | ₩8,700 | ₩9,436 | ₩8,352 | ₩9,343 | +7.38% | 5.9만 |
|---|
| 2026.01.14 | ₩8,232 | ₩8,941 | ₩8,198 | ₩8,633 | +4.88% | 7.1만 |
|---|
| 2026.01.13 | ₩7,736 | ₩8,285 | ₩7,665 | ₩8,017 | +3.63% | 2.8만 |
|---|
| 2026.01.12 | ₩7,777 | ₩8,031 | ₩7,616 | ₩7,777 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩7,750 | ₩7,951 | ₩7,509 | ₩7,803 | +0.69% | 9.4천 |
|---|
| 2026.01.08 | ₩7,964 | ₩8,151 | ₩7,777 | ₩7,777 | -2.35% | 5천 |
|---|
| 2026.01.07 | ₩7,964 | ₩8,118 | ₩7,790 | ₩7,937 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩7,362 | ₩7,977 | ₩7,362 | ₩7,870 | +6.91% | 1.8만 |
|---|
| 2026.01.05 | ₩7,897 | ₩7,897 | ₩7,562 | ₩7,576 | -4.07% | 1.1만 |
|---|
| 2026.01.02 | ₩7,362 | ₩7,763 | ₩7,228 | ₩7,750 | +5.27% | 2.8만 |
|---|
| 2025.12.31 | ₩7,094 | ₩7,335 | ₩6,933 | ₩7,319 | +3.17% | 2.6만 |
|---|
| 2025.12.30 | ₩7,174 | ₩7,253 | ₩7,027 | ₩7,094 | -1.12% | 1.5만 |
|---|
| 2025.12.29 | ₩6,987 | ₩7,214 | ₩6,866 | ₩7,201 | +3.07% | 2.3만 |
|---|
| 2025.12.26 | ₩6,960 | ₩7,206 | ₩6,692 | ₩7,134 | +2.50% | 4.2만 |
|---|
| 2025.12.24 | ₩7,161 | ₩7,161 | ₩6,960 | ₩6,960 | -2.80% | 4.6천 |
|---|
| 2025.12.23 | ₩7,495 | ₩7,643 | ₩6,987 | ₩7,014 | -6.43% | 2.9만 |
|---|
| 2025.12.22 | ₩7,000 | ₩7,629 | ₩7,000 | ₩7,495 | +7.07% | 9.6만 |
|---|
| 2025.12.19 | ₩7,000 | ₩7,214 | ₩6,853 | ₩6,907 | -1.34% | 2.2만 |
|---|
| 2025.12.18 | ₩7,362 | ₩7,522 | ₩6,813 | ₩6,900 | -6.27% | 3.7만 |
|---|
| 2025.12.17 | ₩7,362 | ₩7,553 | ₩7,228 | ₩7,295 | -0.91% | 3만 |
|---|
| 2025.12.16 | ₩7,161 | ₩7,400 | ₩7,034 | ₩7,295 | +1.87% | 3.4만 |
|---|
| 2025.12.15 | ₩7,589 | ₩7,589 | ₩7,121 | ₩7,214 | -4.94% | 1.8만 |
|---|
| 2025.12.12 | ₩7,830 | ₩8,232 | ₩7,228 | ₩7,281 | -7.01% | 7.4만 |
|---|
| 2025.12.11 | ₩7,716 | ₩7,843 | ₩7,549 | ₩7,843 | +1.65% | 8.5천 |
|---|
| 2025.12.10 | ₩7,548 | ₩8,004 | ₩7,548 | ₩7,763 | +2.86% | 3.3만 |
|---|
| 2025.12.09 | ₩7,214 | ₩7,857 | ₩6,933 | ₩7,857 | +8.91% | 6.6만 |
|---|
| 2025.12.08 | ₩7,295 | ₩7,502 | ₩7,114 | ₩7,188 | -1.47% | 60.2만 |
|---|
| 2025.12.05 | ₩6,845 | ₩7,295 | ₩6,840 | ₩7,255 | +5.98% | 5.9천 |
|---|
| 2025.12.04 | ₩6,960 | ₩7,295 | ₩6,893 | ₩7,107 | +2.12% | 2.7만 |
|---|
| 2025.12.03 | ₩6,799 | ₩7,174 | ₩6,559 | ₩7,054 | +3.74% | 3.9만 |
|---|
| 2025.12.02 | ₩6,679 | ₩6,706 | ₩6,600 | ₩6,686 | +0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩6,759 | ₩6,759 | ₩6,358 | ₩6,644 | -1.70% | 2.2만 |
|---|
| 2025.11.28 | ₩6,455 | ₩6,813 | ₩6,455 | ₩6,786 | +5.12% | 2.9천 |
|---|
| 2025.11.26 | ₩6,799 | ₩6,813 | ₩6,585 | ₩6,625 | -2.56% | 1.5만 |
|---|
| 2025.11.25 | ₩6,612 | ₩6,880 | ₩6,612 | ₩6,773 | +2.43% | 9.9천 |
|---|
| 2025.11.24 | ₩6,371 | ₩6,733 | ₩6,243 | ₩6,679 | +4.83% | 3.5만 |
|---|
| 2025.11.21 | ₩6,465 | ₩6,565 | ₩6,291 | ₩6,344 | -1.86% | 1만 |
|---|
| 2025.11.20 | ₩6,465 | ₩6,615 | ₩6,264 | ₩6,425 | -0.62% | 2.4만 |
|---|
| 2025.11.19 | ₩6,184 | ₩6,466 | ₩6,130 | ₩6,264 | +1.30% | 2.5만 |
|---|
| 2025.11.18 | ₩6,030 | ₩6,331 | ₩5,929 | ₩6,177 | +2.44% | 3.4만 |
|---|
| 2025.11.17 | ₩6,023 | ₩6,224 | ₩5,903 | ₩6,037 | +0.22% | 4.4만 |
|---|
| 2025.11.14 | ₩6,170 | ₩6,492 | ₩5,956 | ₩6,117 | -0.87% | 13.6만 |
|---|
| 2025.11.13 | ₩6,813 | ₩6,880 | ₩6,291 | ₩6,291 | -7.66% | 6만 |
|---|
| 2025.11.12 | ₩6,291 | ₩6,438 | ₩6,237 | ₩6,277 | -0.21% | 4.3만 |
|---|
| 2025.11.11 | ₩6,538 | ₩6,538 | ₩6,237 | ₩6,438 | -1.54% | 3.7만 |
|---|
| 2025.11.10 | ₩6,117 | ₩6,599 | ₩6,090 | ₩6,587 | +7.68% | 3.4만 |
|---|
| 2025.11.07 | ₩6,291 | ₩6,367 | ₩5,916 | ₩6,090 | -3.19% | 4.4만 |
|---|
| 2025.11.06 | ₩6,559 | ₩6,920 | ₩6,358 | ₩6,398 | -2.45% | 2만 |
|---|
| 2025.11.05 | ₩6,733 | ₩7,050 | ₩6,505 | ₩6,518 | -3.18% | 1.7만 |
|---|
| 2025.11.04 | ₩7,362 | ₩7,477 | ₩6,733 | ₩6,746 | -8.36% | 4.5만 |
|---|
| 2025.11.03 | ₩7,656 | ₩7,902 | ₩7,388 | ₩7,469 | -2.45% | 2만 |
|---|
| 2025.10.31 | ₩7,669 | ₩7,935 | ₩7,656 | ₩7,710 | +0.52% | 1.2만 |
|---|
| 2025.10.30 | ₩7,777 | ₩7,913 | ₩7,643 | ₩7,669 | -1.38% | 1.9만 |
|---|
| 2025.10.29 | ₩7,603 | ₩8,031 | ₩7,589 | ₩7,837 | +3.08% | 4.9만 |
|---|
| 2025.10.28 | ₩8,272 | ₩8,299 | ₩7,549 | ₩7,656 | -7.44% | 5만 |
|---|
| 2025.10.27 | ₩8,031 | ₩8,511 | ₩7,955 | ₩8,352 | +4.00% | 4.2만 |
|---|
| 2025.10.24 | ₩7,937 | ₩8,138 | ₩7,922 | ₩8,031 | +1.18% | 1만 |
|---|
| 2025.10.23 | ₩7,817 | ₩7,991 | ₩7,656 | ₩7,710 | -1.37% | 1.8만 |
|---|
| 2025.10.22 | ₩7,897 | ₩8,165 | ₩7,509 | ₩7,509 | -4.92% | 6.1천 |
|---|
| 2025.10.21 | ₩7,991 | ₩8,017 | ₩7,629 | ₩7,696 | -3.69% | 1.6만 |
|---|
| 2025.10.20 | ₩7,830 | ₩8,272 | ₩7,696 | ₩7,843 | +0.17% | 2.1만 |
|---|
| 2025.10.17 | ₩7,763 | ₩7,837 | ₩7,455 | ₩7,698 | -0.84% | 4.7천 |
|---|
| 2025.10.16 | ₩7,955 | ₩8,017 | ₩7,736 | ₩7,848 | -1.35% | 1.6만 |
|---|
| 2025.10.15 | ₩7,924 | ₩8,540 | ₩7,924 | ₩8,038 | +1.44% | 1.3만 |
|---|
| 2025.10.14 | ₩8,058 | ₩8,225 | ₩7,750 | ₩7,817 | -2.99% | 2.2만 |
|---|
| 2025.10.13 | ₩7,803 | ₩7,964 | ₩7,690 | ₩7,763 | -0.51% | 1.4만 |
|---|
| 2025.10.10 | ₩7,890 | ₩8,015 | ₩7,521 | ₩7,763 | -1.61% | 2.3만 |
|---|