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 | ₩5,038 | ₩5,880 | ₩5,038 | ₩5,492 | +9.02% | 8.7만 |
| 2026.10.08 | ₩4,737 | ₩4,878 | ₩4,606 | ₩4,878 | +2.96% | 1.1만 |
| 2026.10.07 | ₩4,878 | ₩5,065 | ₩4,518 | ₩4,811 | -1.37% | 5.4만 |
| 2026.10.06 | ₩4,614 | ₩4,863 | ₩4,614 | ₩4,690 | +1.65% | 2.3만 |
| 2026.10.05 | ₩4,955 | ₩4,955 | ₩4,517 | ₩4,676 | -5.64% | 9.8천 |
| 2026.10.02 | ₩4,670 | ₩4,670 | ₩4,610 | ₩4,610 | -1.29% | 900 |
| 2026.10.01 | ₩4,824 | ₩4,831 | ₩4,650 | ₩4,690 | -2.77% | 2.2만 |
| 2026.09.30 | ₩4,878 | ₩5,051 | ₩4,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,918 |
| +0.82% |
| 9.3천 |
| 2026.09.29 | ₩4,624 | ₩4,878 | ₩4,624 | ₩4,811 | +4.05% | 9.5천 |
|---|
| 2026.09.28 | ₩4,864 | ₩5,051 | ₩4,624 | ₩4,624 | -4.95% | 2만 |
|---|
| 2026.09.25 | ₩4,811 | ₩4,918 | ₩4,784 | ₩4,784 | -0.56% | 4.1천 |
|---|
| 2026.09.24 | ₩4,771 | ₩4,958 | ₩4,630 | ₩4,797 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩5,212 | ₩5,212 | ₩4,771 | ₩4,878 | -6.41% | 5.1천 |
|---|
| 2026.09.22 | ₩4,884 | ₩5,078 | ₩4,610 | ₩4,958 | +1.50% | 1.8만 |
|---|
| 2026.09.21 | ₩4,630 | ₩4,864 | ₩4,517 | ₩4,797 | +3.61% | 2.3만 |
|---|
| 2026.09.18 | ₩4,437 | ₩4,837 | ₩4,143 | ₩4,757 | +7.23% | 24.9만 |
|---|
| 2026.09.17 | ₩4,904 | ₩4,904 | ₩4,276 | ₩4,470 | -8.86% | 9.1만 |
|---|
| 2026.09.16 | ₩5,238 | ₩5,657 | ₩4,824 | ₩4,851 | -7.40% | 2.9만 |
|---|
| 2026.09.15 | ₩5,319 | ₩5,826 | ₩5,158 | ₩5,385 | +1.26% | 4.6만 |
|---|
| 2026.09.14 | ₩5,125 | ₩5,466 | ₩4,944 | ₩5,319 | +3.78% | 2만 |
|---|
| 2026.09.11 | ₩4,971 | ₩5,285 | ₩4,771 | ₩5,278 | +6.18% | 7.7만 |
|---|
| 2026.09.10 | ₩4,931 | ₩5,118 | ₩4,343 | ₩4,984 | +1.08% | 9.7만 |
|---|
| 2026.09.09 | ₩5,172 | ₩5,238 | ₩4,915 | ₩4,915 | -4.96% | 4.3천 |
|---|
| 2026.09.08 | ₩5,212 | ₩5,258 | ₩4,717 | ₩5,158 | -1.03% | 7.3천 |
|---|
| 2026.09.04 | ₩5,212 | ₩5,345 | ₩5,138 | ₩5,212 | 0.00% | 8.5천 |
|---|
| 2026.09.03 | ₩5,091 | ₩5,319 | ₩5,078 | ₩5,205 | +2.23% | 5.6천 |
|---|
| 2026.09.02 | ₩5,359 | ₩5,479 | ₩5,131 | ₩5,131 | -4.24% | 3.4만 |
|---|
| 2026.09.01 | ₩5,345 | ₩5,546 | ₩5,278 | ₩5,439 | +1.75% | 8.1천 |
|---|
| 2026.08.31 | ₩5,238 | ₩5,399 | ₩5,078 | ₩5,319 | +1.53% | 5천 |
|---|
| 2026.08.28 | ₩5,305 | ₩5,706 | ₩4,998 | ₩5,098 | -3.90% | 2.5만 |
|---|
| 2026.08.27 | ₩5,105 | ₩5,345 | ₩5,105 | ₩5,345 | +4.71% | 7.7천 |
|---|
| 2026.08.26 | ₩5,058 | ₩5,278 | ₩5,058 | ₩5,238 | +3.57% | 3.7천 |
|---|
| 2026.08.25 | ₩5,105 | ₩5,147 | ₩5,002 | ₩5,145 | +0.79% | 2.4천 |
|---|
| 2026.08.24 | ₩4,878 | ₩5,252 | ₩4,878 | ₩4,998 | +2.47% | 1.1만 |
|---|
| 2026.08.21 | ₩4,330 | ₩5,051 | ₩4,279 | ₩4,898 | +13.12% | 6.5만 |
|---|
| 2026.08.20 | ₩4,530 | ₩4,771 | ₩4,209 | ₩4,276 | -5.60% | 2.2만 |
|---|
| 2026.08.19 | ₩4,396 | ₩4,421 | ₩4,249 | ₩4,356 | -0.91% | 2.1만 |
|---|
| 2026.08.18 | ₩4,303 | ₩4,383 | ₩4,223 | ₩4,245 | -1.34% | 7.3천 |
|---|
| 2026.08.17 | ₩4,316 | ₩4,992 | ₩4,276 | ₩4,276 | -0.93% | 2.5만 |
|---|
| 2026.08.14 | ₩4,410 | ₩4,477 | ₩4,276 | ₩4,477 | +1.52% | 1.6만 |
|---|
| 2026.08.13 | ₩4,543 | ₩4,610 | ₩4,290 | ₩4,290 | -5.59% | 2.8만 |
|---|
| 2026.08.12 | ₩5,232 | ₩5,265 | ₩4,183 | ₩4,610 | -11.88% | 20만 |
|---|
| 2026.08.11 | ₩5,399 | ₩5,455 | ₩5,265 | ₩5,319 | -1.49% | 1만 |
|---|
| 2026.08.10 | ₩5,412 | ₩5,412 | ₩5,252 | ₩5,332 | -1.48% | 1.3만 |
|---|
| 2026.08.07 | ₩5,546 | ₩5,546 | ₩5,172 | ₩5,412 | -2.41% | 1.5만 |
|---|
| 2026.08.06 | ₩5,105 | ₩5,278 | ₩5,051 | ₩5,172 | +1.31% | 3.3만 |
|---|
| 2026.08.05 | ₩5,412 | ₩5,412 | ₩5,278 | ₩5,278 | -2.47% | 8.7천 |
|---|
| 2026.08.04 | ₩5,479 | ₩5,479 | ₩5,225 | ₩5,278 | -3.66% | 2.3천 |
|---|
| 2026.08.03 | ₩5,212 | ₩5,359 | ₩5,091 | ₩5,319 | +2.05% | 2만 |
|---|
| 2026.07.31 | ₩5,305 | ₩5,532 | ₩5,265 | ₩5,332 | +0.50% | 2만 |
|---|
| 2026.07.30 | ₩5,212 | ₩5,452 | ₩5,185 | ₩5,198 | -0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩5,242 | ₩5,305 | ₩5,091 | ₩5,145 | -1.86% | 7.5천 |
|---|
| 2026.07.28 | ₩5,332 | ₩5,439 | ₩5,225 | ₩5,372 | +0.75% | 8.5천 |
|---|
| 2026.07.27 | ₩5,372 | ₩5,428 | ₩5,292 | ₩5,310 | -1.14% | 2.9천 |
|---|
| 2026.07.24 | ₩5,278 | ₩5,472 | ₩5,118 | ₩5,118 | -3.04% | 4.2천 |
|---|
| 2026.07.23 | ₩5,452 | ₩5,506 | ₩5,051 | ₩5,091 | -6.62% | 3.3만 |
|---|
| 2026.07.22 | ₩5,506 | ₩5,746 | ₩5,345 | ₩5,466 | -0.73% | 4.1천 |
|---|
| 2026.07.21 | ₩5,793 | ₩5,800 | ₩5,359 | ₩5,372 | -7.27% | 1.4만 |
|---|
| 2026.07.20 | ₩5,820 | ₩6,013 | ₩5,786 | ₩5,980 | +2.76% | 2.1만 |
|---|
| 2026.07.17 | ₩5,539 | ₩5,906 | ₩5,492 | ₩5,906 | +6.63% | 1.6만 |
|---|
| 2026.07.16 | ₩5,599 | ₩5,759 | ₩5,479 | ₩5,599 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩5,310 | ₩5,626 | ₩5,278 | ₩5,626 | +5.94% | 2.2만 |
|---|
| 2026.07.14 | ₩5,118 | ₩5,586 | ₩5,051 | ₩5,412 | +5.74% | 3.1만 |
|---|
| 2026.07.13 | ₩5,051 | ₩5,190 | ₩5,051 | ₩5,051 | 0.00% | 9.2천 |
|---|
| 2026.07.10 | ₩5,332 | ₩5,332 | ₩5,051 | ₩5,051 | -5.26% | 2.4만 |
|---|
| 2026.07.09 | ₩5,466 | ₩5,599 | ₩5,305 | ₩5,319 | -2.69% | 6.4천 |
|---|
| 2026.07.08 | ₩5,292 | ₩5,466 | ₩5,292 | ₩5,399 | +2.02% | 4.9천 |
|---|
| 2026.07.07 | ₩5,332 | ₩5,613 | ₩5,332 | ₩5,412 | +1.50% | 7천 |
|---|
| 2026.07.06 | ₩5,265 | ₩5,673 | ₩5,078 | ₩5,359 | +1.78% | 2.7만 |
|---|
| 2026.07.02 | ₩5,452 | ₩5,526 | ₩5,412 | ₩5,412 | -0.74% | 4.4천 |
|---|
| 2026.07.01 | ₩5,198 | ₩5,506 | ₩5,078 | ₩5,332 | +2.57% | 4만 |
|---|
| 2026.06.30 | ₩5,238 | ₩5,604 | ₩5,105 | ₩5,145 | -1.79% | 1.8만 |
|---|
| 2026.06.29 | ₩5,893 | ₩5,893 | ₩5,212 | ₩5,218 | -11.45% | 7.9만 |
|---|
| 2026.06.26 | ₩5,586 | ₩5,880 | ₩5,359 | ₩5,713 | +2.27% | 1.2만 |
|---|
| 2026.06.25 | ₩5,639 | ₩5,786 | ₩5,586 | ₩5,613 | -0.47% | 9천 |
|---|
| 2026.06.24 | ₩5,706 | ₩5,746 | ₩5,613 | ₩5,639 | -1.17% | 6.8천 |
|---|
| 2026.06.23 | ₩5,345 | ₩5,873 | ₩5,345 | ₩5,699 | +6.62% | 2.8만 |
|---|
| 2026.06.22 | ₩5,345 | ₩5,439 | ₩5,011 | ₩5,359 | +0.25% | 5.3만 |
|---|
| 2026.06.18 | ₩5,746 | ₩6,134 | ₩5,332 | ₩5,332 | -7.21% | 6.8만 |
|---|
| 2026.06.17 | ₩6,147 | ₩6,267 | ₩5,532 | ₩5,626 | -8.48% | 11.4만 |
|---|
| 2026.06.16 | ₩6,053 | ₩6,214 | ₩5,746 | ₩5,759 | -4.86% | 1.3만 |
|---|
| 2026.06.15 | ₩6,327 | ₩6,434 | ₩5,960 | ₩6,134 | -3.06% | 1.3만 |
|---|
| 2026.06.12 | ₩6,307 | ₩6,575 | ₩5,980 | ₩6,094 | -3.39% | 5.3만 |
|---|
| 2026.06.11 | ₩6,120 | ₩6,615 | ₩5,746 | ₩6,374 | +4.15% | 10.2만 |
|---|
| 2026.06.10 | ₩6,160 | ₩6,163 | ₩5,920 | ₩5,920 | -3.90% | 1.2만 |
|---|
| 2026.06.09 | ₩6,414 | ₩6,414 | ₩6,174 | ₩6,174 | -3.75% | 4.8천 |
|---|
| 2026.06.08 | ₩6,214 | ₩6,321 | ₩6,127 | ₩6,307 | +1.51% | 6.7천 |
|---|
| 2026.06.05 | ₩6,307 | ₩6,307 | ₩5,960 | ₩6,094 | -3.39% | 1.1만 |
|---|
| 2026.06.04 | ₩6,120 | ₩6,621 | ₩6,120 | ₩6,361 | +3.93% | 1.6만 |
|---|
| 2026.06.03 | ₩6,909 | ₩7,029 | ₩6,120 | ₩6,187 | -10.44% | 2.4만 |
|---|
| 2026.06.02 | ₩7,163 | ₩7,163 | ₩6,655 | ₩6,829 | -4.66% | 1.3만 |
|---|
| 2026.06.01 | ₩6,949 | ₩7,617 | ₩6,949 | ₩7,096 | +2.12% | 2.2만 |
|---|
| 2026.05.29 | ₩7,336 | ₩7,336 | ₩6,882 | ₩7,016 | -4.37% | 2.2만 |
|---|
| 2026.05.28 | ₩6,949 | ₩7,082 | ₩6,855 | ₩7,082 | +1.92% | 1.1만 |
|---|
| 2026.05.27 | ₩6,882 | ₩7,256 | ₩6,870 | ₩7,062 | +2.62% | 3.4만 |
|---|
| 2026.05.26 | ₩6,535 | ₩6,862 | ₩6,535 | ₩6,855 | +4.91% | 9.4천 |
|---|
| 2026.05.22 | ₩6,227 | ₩6,641 | ₩6,214 | ₩6,615 | +6.22% | 2.2만 |
|---|
| 2026.05.21 | ₩6,241 | ₩6,668 | ₩6,013 | ₩6,134 | -1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩6,401 | ₩6,414 | ₩5,746 | ₩6,160 | -3.76% | 9.3만 |
|---|
| 2026.05.19 | ₩6,134 | ₩6,388 | ₩5,987 | ₩6,307 | +2.83% | 1.6만 |
|---|
| 2026.05.18 | ₩6,120 | ₩6,187 | ₩5,679 | ₩5,826 | -4.80% | 7.3만 |
|---|
| 2026.05.15 | ₩6,428 | ₩6,428 | ₩6,214 | ₩6,388 | -0.62% | 2.3만 |
|---|
| 2026.05.14 | ₩6,588 | ₩6,682 | ₩6,120 | ₩6,682 | +1.42% | 2.6만 |
|---|
| 2026.05.13 | ₩6,241 | ₩6,788 | ₩6,174 | ₩6,454 | +3.43% | 3.6만 |
|---|
| 2026.05.12 | ₩6,187 | ₩6,548 | ₩6,174 | ₩6,388 | +3.24% | 2.1만 |
|---|
| 2026.05.11 | ₩6,361 | ₩6,548 | ₩6,170 | ₩6,281 | -1.26% | 1.3만 |
|---|
| 2026.05.08 | ₩6,227 | ₩6,935 | ₩6,227 | ₩6,241 | +0.21% | 4만 |
|---|
| 2026.05.07 | ₩6,147 | ₩6,401 | ₩6,013 | ₩6,134 | -0.22% | 2.5만 |
|---|
| 2026.05.06 | ₩6,241 | ₩6,381 | ₩6,120 | ₩6,134 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩6,695 | ₩6,708 | ₩6,227 | ₩6,227 | -6.99% | 1.1만 |
|---|
| 2026.05.04 | ₩6,802 | ₩6,935 | ₩6,588 | ₩6,762 | -0.59% | 1.7만 |
|---|
| 2026.05.01 | ₩6,548 | ₩6,922 | ₩6,094 | ₩6,762 | +3.27% | 3.9만 |
|---|
| 2026.04.30 | ₩6,388 | ₩6,659 | ₩6,294 | ₩6,414 | +0.42% | 8천 |
|---|
| 2026.04.29 | ₩6,334 | ₩6,548 | ₩6,334 | ₩6,361 | +0.42% | 4.4천 |
|---|
| 2026.04.28 | ₩6,428 | ₩6,579 | ₩6,321 | ₩6,468 | +0.62% | 7.1천 |
|---|
| 2026.04.27 | ₩6,548 | ₩6,949 | ₩6,013 | ₩6,628 | +1.22% | 10.9만 |
|---|
| 2026.04.24 | ₩6,845 | ₩6,845 | ₩6,388 | ₩6,454 | -5.70% | 6.8천 |
|---|
| 2026.04.23 | ₩7,056 | ₩7,323 | ₩6,347 | ₩6,374 | -9.66% | 5.6만 |
|---|
| 2026.04.22 | ₩6,671 | ₩7,670 | ₩6,374 | ₩7,203 | +7.97% | 7.7만 |
|---|
| 2026.04.21 | ₩6,949 | ₩7,216 | ₩6,374 | ₩6,668 | -4.04% | 1.4만 |
|---|
| 2026.04.20 | ₩6,347 | ₩7,510 | ₩6,347 | ₩6,882 | +8.42% | 6.3만 |
|---|
| 2026.04.17 | ₩6,414 | ₩6,601 | ₩6,294 | ₩6,321 | -1.46% | 9.2천 |
|---|
| 2026.04.16 | ₩6,508 | ₩6,541 | ₩6,287 | ₩6,428 | -1.23% | 9.8천 |
|---|
| 2026.04.15 | ₩6,227 | ₩6,702 | ₩6,227 | ₩6,561 | +5.36% | 9.8천 |
|---|
| 2026.04.14 | ₩6,334 | ₩6,334 | ₩6,027 | ₩6,334 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩6,454 | ₩6,561 | ₩6,227 | ₩6,227 | -3.52% | 2만 |
|---|
| 2026.04.10 | ₩6,107 | ₩6,857 | ₩6,013 | ₩6,561 | +7.44% | 2.5만 |
|---|
| 2026.04.09 | ₩6,257 | ₩6,426 | ₩6,013 | ₩6,027 | -3.67% | 6.6천 |
|---|
| 2026.04.08 | ₩6,481 | ₩6,695 | ₩6,013 | ₩6,147 | -5.15% | 1.7만 |
|---|
| 2026.04.07 | ₩6,588 | ₩6,762 | ₩6,361 | ₩6,388 | -3.04% | 2.6만 |
|---|
| 2026.04.06 | ₩5,813 | ₩6,775 | ₩5,813 | ₩6,588 | +13.33% | 5.9만 |
|---|
| 2026.04.02 | ₩5,893 | ₩6,307 | ₩5,733 | ₩5,733 | -2.72% | 1.6만 |
|---|
| 2026.04.01 | ₩5,559 | ₩6,134 | ₩5,479 | ₩6,027 | +8.41% | 3.1만 |
|---|
| 2026.03.31 | ₩5,385 | ₩5,539 | ₩5,385 | ₩5,399 | +0.25% | 1.8만 |
|---|
| 2026.03.30 | ₩5,933 | ₩6,147 | ₩5,679 | ₩5,679 | -4.28% | 9.3천 |
|---|
| 2026.03.27 | ₩6,094 | ₩6,214 | ₩5,773 | ₩5,853 | -3.95% | 7.5천 |
|---|
| 2026.03.26 | ₩5,987 | ₩6,013 | ₩5,840 | ₩6,013 | +0.45% | 1.8천 |
|---|
| 2026.03.25 | ₩5,967 | ₩6,080 | ₩5,693 | ₩6,013 | +0.78% | 1.3만 |
|---|
| 2026.03.24 | ₩5,987 | ₩5,987 | ₩5,626 | ₩5,733 | -4.24% | 1.5만 |
|---|
| 2026.03.23 | ₩6,053 | ₩6,227 | ₩5,853 | ₩5,853 | -3.31% | 1.8만 |
|---|
| 2026.03.20 | ₩6,147 | ₩6,519 | ₩6,053 | ₩6,361 | +3.48% | 3.4만 |
|---|
| 2026.03.19 | ₩6,067 | ₩6,214 | ₩6,067 | ₩6,067 | 0.00% | 4.1천 |
|---|
| 2026.03.18 | ₩5,933 | ₩6,194 | ₩5,599 | ₩6,194 | +4.39% | 2.8만 |
|---|
| 2026.03.17 | ₩6,227 | ₩6,254 | ₩5,412 | ₩5,933 | -4.72% | 2.1만 |
|---|
| 2026.03.16 | ₩5,385 | ₩6,200 | ₩5,385 | ₩6,067 | +12.66% | 3.8만 |
|---|
| 2026.03.13 | ₩5,372 | ₩5,786 | ₩5,225 | ₩5,225 | -2.74% | 2.9만 |
|---|
| 2026.03.12 | ₩5,412 | ₩5,846 | ₩5,412 | ₩5,412 | 0.00% | 6.8천 |
|---|
| 2026.03.11 | ₩5,693 | ₩5,773 | ₩5,506 | ₩5,519 | -3.05% | 1.1만 |
|---|
| 2026.03.10 | ₩5,808 | ₩5,808 | ₩5,653 | ₩5,693 | -1.98% | 6.8천 |
|---|
| 2026.03.09 | ₩5,826 | ₩5,826 | ₩5,359 | ₩5,506 | -5.50% | 4.4만 |
|---|
| 2026.03.06 | ₩5,773 | ₩6,013 | ₩5,693 | ₩5,746 | -0.46% | 1.1만 |
|---|
| 2026.03.05 | ₩6,067 | ₩6,067 | ₩5,800 | ₩5,813 | -4.19% | 6.5천 |
|---|
| 2026.03.04 | ₩6,013 | ₩6,136 | ₩5,960 | ₩5,960 | -0.89% | 5.1천 |
|---|
| 2026.03.03 | ₩6,414 | ₩6,414 | ₩5,773 | ₩5,773 | -10.00% | 2만 |
|---|
| 2026.03.02 | ₩6,044 | ₩6,347 | ₩5,759 | ₩6,053 | +0.15% | 3만 |
|---|
| 2026.02.27 | ₩6,214 | ₩6,682 | ₩5,773 | ₩6,040 | -2.80% | 3.3만 |
|---|
| 2026.02.26 | ₩6,561 | ₩6,702 | ₩6,040 | ₩6,187 | -5.70% | 5.2만 |
|---|
| 2026.02.25 | ₩6,735 | ₩6,875 | ₩6,548 | ₩6,548 | -2.78% | 2.3만 |
|---|
| 2026.02.24 | ₩6,686 | ₩7,030 | ₩6,575 | ₩6,802 | +1.74% | 1.3만 |
|---|
| 2026.02.23 | ₩6,783 | ₩7,013 | ₩6,561 | ₩6,561 | -3.27% | 1.5만 |
|---|
| 2026.02.20 | ₩6,922 | ₩7,082 | ₩6,748 | ₩6,748 | -2.51% | 1.3만 |
|---|
| 2026.02.19 | ₩6,374 | ₩7,082 | ₩6,281 | ₩6,855 | +7.55% | 7.1만 |
|---|
| 2026.02.18 | ₩6,615 | ₩6,882 | ₩5,706 | ₩6,241 | -5.66% | 8.3만 |
|---|
| 2026.02.17 | ₩6,615 | ₩6,909 | ₩6,588 | ₩6,682 | +1.01% | 9천 |
|---|
| 2026.02.13 | ₩6,588 | ₩6,949 | ₩6,588 | ₩6,615 | +0.41% | 2.2만 |
|---|
| 2026.02.12 | ₩6,929 | ₩6,929 | ₩6,548 | ₩6,575 | -5.11% | 1.1만 |
|---|
| 2026.02.11 | ₩6,788 | ₩6,915 | ₩6,508 | ₩6,682 | -1.57% | 2.7만 |
|---|
| 2026.02.10 | ₩6,962 | ₩6,982 | ₩6,508 | ₩6,788 | -2.50% | 4.6만 |
|---|
| 2026.02.09 | ₩7,657 | ₩7,677 | ₩7,016 | ₩7,016 | -8.38% | 4.4만 |
|---|
| 2026.02.06 | ₩7,938 | ₩8,205 | ₩7,223 | ₩7,711 | -2.86% | 3.1만 |
|---|
| 2026.02.05 | ₩7,350 | ₩8,552 | ₩7,149 | ₩7,216 | -1.82% | 6.6만 |
|---|
| 2026.02.04 | ₩7,964 | ₩8,151 | ₩7,323 | ₩7,323 | -8.05% | 5.4만 |
|---|
| 2026.02.03 | ₩7,871 | ₩8,411 | ₩7,697 | ₩7,858 | -0.17% | 1.6만 |
|---|
| 2026.02.02 | ₩7,858 | ₩8,566 | ₩7,858 | ₩7,898 | +0.51% | 3만 |
|---|
| 2026.01.30 | ₩8,432 | ₩8,526 | ₩7,831 | ₩7,884 | -6.50% | 3.1만 |
|---|
| 2026.01.29 | ₩9,114 | ₩9,354 | ₩8,352 | ₩8,352 | -8.36% | 3.9만 |
|---|
| 2026.01.28 | ₩9,505 | ₩9,505 | ₩8,900 | ₩8,967 | -5.67% | 4.7만 |
|---|
| 2026.01.27 | ₩9,007 | ₩9,474 | ₩8,886 | ₩9,474 | +5.19% | 2만 |
|---|
| 2026.01.26 | ₩8,985 | ₩9,160 | ₩8,686 | ₩8,753 | -2.59% | 1.2만 |
|---|
| 2026.01.23 | ₩8,379 | ₩9,033 | ₩8,365 | ₩8,927 | +6.54% | 1.8만 |
|---|
| 2026.01.22 | ₩8,285 | ₩8,486 | ₩8,232 | ₩8,352 | +0.81% | 7.1천 |
|---|
| 2026.01.21 | ₩8,405 | ₩8,816 | ₩8,212 | ₩8,379 | -0.32% | 1.7만 |
|---|
| 2026.01.20 | ₩8,339 | ₩8,552 | ₩8,288 | ₩8,339 | 0.00% | 7.4천 |
|---|
| 2026.01.16 | ₩9,167 | ₩9,621 | ₩8,352 | ₩8,499 | -7.29% | 3.2만 |
|---|
| 2026.01.15 | ₩8,686 | ₩9,421 | ₩8,339 | ₩9,327 | +7.38% | 5.9만 |
|---|
| 2026.01.14 | ₩8,218 | ₩8,927 | ₩8,185 | ₩8,619 | +4.88% | 7.1만 |
|---|
| 2026.01.13 | ₩7,724 | ₩8,272 | ₩7,653 | ₩8,004 | +3.63% | 2.8만 |
|---|
| 2026.01.12 | ₩7,764 | ₩8,018 | ₩7,604 | ₩7,764 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩7,737 | ₩7,938 | ₩7,497 | ₩7,791 | +0.69% | 9.4천 |
|---|
| 2026.01.08 | ₩7,951 | ₩8,138 | ₩7,764 | ₩7,764 | -2.35% | 5천 |
|---|
| 2026.01.07 | ₩7,951 | ₩8,105 | ₩7,777 | ₩7,924 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩7,350 | ₩7,964 | ₩7,350 | ₩7,858 | +6.91% | 1.8만 |
|---|
| 2026.01.05 | ₩7,884 | ₩7,884 | ₩7,550 | ₩7,564 | -4.07% | 1.1만 |
|---|
| 2026.01.02 | ₩7,350 | ₩7,751 | ₩7,216 | ₩7,737 | +5.27% | 2.8만 |
|---|
| 2025.12.31 | ₩7,082 | ₩7,323 | ₩6,922 | ₩7,307 | +3.17% | 2.6만 |
|---|
| 2025.12.30 | ₩7,163 | ₩7,241 | ₩7,016 | ₩7,082 | -1.12% | 1.5만 |
|---|
| 2025.12.29 | ₩6,976 | ₩7,203 | ₩6,855 | ₩7,189 | +3.07% | 2.3만 |
|---|
| 2025.12.26 | ₩6,949 | ₩7,195 | ₩6,682 | ₩7,123 | +2.50% | 4.2만 |
|---|
| 2025.12.24 | ₩7,149 | ₩7,149 | ₩6,949 | ₩6,949 | -2.80% | 4.6천 |
|---|
| 2025.12.23 | ₩7,483 | ₩7,630 | ₩6,976 | ₩7,002 | -6.43% | 2.9만 |
|---|
| 2025.12.22 | ₩6,989 | ₩7,617 | ₩6,989 | ₩7,483 | +7.07% | 9.6만 |
|---|
| 2025.12.19 | ₩6,989 | ₩7,203 | ₩6,842 | ₩6,895 | -1.34% | 2.2만 |
|---|
| 2025.12.18 | ₩7,350 | ₩7,510 | ₩6,802 | ₩6,889 | -6.27% | 3.7만 |
|---|
| 2025.12.17 | ₩7,350 | ₩7,541 | ₩7,216 | ₩7,283 | -0.91% | 3만 |
|---|
| 2025.12.16 | ₩7,149 | ₩7,388 | ₩7,022 | ₩7,283 | +1.87% | 3.4만 |
|---|
| 2025.12.15 | ₩7,577 | ₩7,577 | ₩7,109 | ₩7,203 | -4.94% | 1.8만 |
|---|
| 2025.12.12 | ₩7,817 | ₩8,218 | ₩7,216 | ₩7,270 | -7.01% | 7.4만 |
|---|
| 2025.12.11 | ₩7,704 | ₩7,831 | ₩7,537 | ₩7,831 | +1.65% | 8.5천 |
|---|
| 2025.12.10 | ₩7,535 | ₩7,991 | ₩7,535 | ₩7,751 | +2.86% | 3.3만 |
|---|
| 2025.12.09 | ₩7,203 | ₩7,844 | ₩6,922 | ₩7,844 | +8.91% | 6.6만 |
|---|
| 2025.12.08 | ₩7,283 | ₩7,490 | ₩7,102 | ₩7,176 | -1.47% | 60.2만 |
|---|
| 2025.12.05 | ₩6,834 | ₩7,283 | ₩6,829 | ₩7,243 | +5.98% | 5.9천 |
|---|
| 2025.12.04 | ₩6,949 | ₩7,283 | ₩6,882 | ₩7,096 | +2.12% | 2.7만 |
|---|
| 2025.12.03 | ₩6,788 | ₩7,163 | ₩6,548 | ₩7,042 | +3.74% | 3.9만 |
|---|
| 2025.12.02 | ₩6,668 | ₩6,695 | ₩6,589 | ₩6,675 | +0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩6,748 | ₩6,748 | ₩6,347 | ₩6,633 | -1.70% | 2.2만 |
|---|
| 2025.11.28 | ₩6,445 | ₩6,802 | ₩6,445 | ₩6,775 | +5.12% | 2.9천 |
|---|
| 2025.11.26 | ₩6,788 | ₩6,802 | ₩6,575 | ₩6,615 | -2.56% | 1.5만 |
|---|
| 2025.11.25 | ₩6,601 | ₩6,869 | ₩6,601 | ₩6,762 | +2.43% | 9.9천 |
|---|
| 2025.11.24 | ₩6,361 | ₩6,722 | ₩6,233 | ₩6,668 | +4.83% | 3.5만 |
|---|
| 2025.11.21 | ₩6,454 | ₩6,555 | ₩6,281 | ₩6,334 | -1.86% | 1만 |
|---|
| 2025.11.20 | ₩6,454 | ₩6,604 | ₩6,254 | ₩6,414 | -0.62% | 2.4만 |
|---|
| 2025.11.19 | ₩6,174 | ₩6,456 | ₩6,120 | ₩6,254 | +1.30% | 2.5만 |
|---|
| 2025.11.18 | ₩6,020 | ₩6,321 | ₩5,920 | ₩6,167 | +2.44% | 3.4만 |
|---|
| 2025.11.17 | ₩6,013 | ₩6,214 | ₩5,893 | ₩6,027 | +0.22% | 4.4만 |
|---|
| 2025.11.14 | ₩6,160 | ₩6,481 | ₩5,947 | ₩6,107 | -0.87% | 13.6만 |
|---|
| 2025.11.13 | ₩6,802 | ₩6,869 | ₩6,281 | ₩6,281 | -7.66% | 6만 |
|---|
| 2025.11.12 | ₩6,281 | ₩6,428 | ₩6,227 | ₩6,267 | -0.21% | 4.3만 |
|---|
| 2025.11.11 | ₩6,528 | ₩6,528 | ₩6,227 | ₩6,428 | -1.54% | 3.7만 |
|---|
| 2025.11.10 | ₩6,107 | ₩6,588 | ₩6,080 | ₩6,576 | +7.68% | 3.4만 |
|---|
| 2025.11.07 | ₩6,281 | ₩6,357 | ₩5,906 | ₩6,080 | -3.19% | 4.4만 |
|---|
| 2025.11.06 | ₩6,548 | ₩6,909 | ₩6,347 | ₩6,388 | -2.45% | 2만 |
|---|
| 2025.11.05 | ₩6,722 | ₩7,038 | ₩6,494 | ₩6,508 | -3.18% | 1.7만 |
|---|
| 2025.11.04 | ₩7,350 | ₩7,465 | ₩6,722 | ₩6,735 | -8.36% | 4.5만 |
|---|
| 2025.11.03 | ₩7,644 | ₩7,890 | ₩7,376 | ₩7,457 | -2.45% | 2만 |
|---|
| 2025.10.31 | ₩7,657 | ₩7,922 | ₩7,644 | ₩7,697 | +0.52% | 1.2만 |
|---|
| 2025.10.30 | ₩7,764 | ₩7,900 | ₩7,630 | ₩7,657 | -1.38% | 1.9만 |
|---|
| 2025.10.29 | ₩7,590 | ₩8,018 | ₩7,577 | ₩7,824 | +3.08% | 4.9만 |
|---|
| 2025.10.28 | ₩8,258 | ₩8,285 | ₩7,537 | ₩7,644 | -7.44% | 5만 |
|---|
| 2025.10.27 | ₩8,018 | ₩8,498 | ₩7,942 | ₩8,339 | +4.00% | 4.2만 |
|---|
| 2025.10.24 | ₩7,924 | ₩8,125 | ₩7,910 | ₩8,018 | +1.18% | 1만 |
|---|
| 2025.10.23 | ₩7,804 | ₩7,978 | ₩7,644 | ₩7,697 | -1.37% | 1.8만 |
|---|
| 2025.10.22 | ₩7,884 | ₩8,151 | ₩7,497 | ₩7,497 | -4.92% | 6.1천 |
|---|
| 2025.10.21 | ₩7,978 | ₩8,004 | ₩7,617 | ₩7,684 | -3.69% | 1.6만 |
|---|
| 2025.10.20 | ₩7,817 | ₩8,258 | ₩7,684 | ₩7,831 | +0.17% | 2.1만 |
|---|
| 2025.10.17 | ₩7,751 | ₩7,824 | ₩7,443 | ₩7,685 | -0.84% | 4.7천 |
|---|
| 2025.10.16 | ₩7,942 | ₩8,004 | ₩7,724 | ₩7,835 | -1.35% | 1.6만 |
|---|
| 2025.10.15 | ₩7,911 | ₩8,526 | ₩7,911 | ₩8,025 | +1.44% | 1.3만 |
|---|
| 2025.10.14 | ₩8,045 | ₩8,212 | ₩7,737 | ₩7,804 | -2.99% | 2.2만 |
|---|
| 2025.10.13 | ₩7,791 | ₩7,951 | ₩7,677 | ₩7,751 | -0.51% | 1.4만 |
|---|
| 2025.10.10 | ₩7,878 | ₩8,002 | ₩7,509 | ₩7,751 | -1.61% | 2.3만 |
|---|