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 | ₩5,056 | ₩5,901 | ₩5,056 | ₩5,512 | +9.02% | 8.7만 |
| 2026.10.08 | ₩4,754 | ₩4,895 | ₩4,623 | ₩4,895 | +2.96% | 1.1만 |
| 2026.10.07 | ₩4,895 | ₩5,083 | ₩4,534 | ₩4,828 | -1.37% | 5.4만 |
| 2026.10.06 | ₩4,631 | ₩4,880 | ₩4,631 | ₩4,707 | +1.65% | 2.3만 |
| 2026.10.05 | ₩4,973 | ₩4,973 | ₩4,533 | ₩4,692 | -5.64% | 9.8천 |
| 2026.10.02 | ₩4,687 | ₩4,687 | ₩4,627 | ₩4,627 | -1.29% | 900 |
| 2026.10.01 | ₩4,841 | ₩4,848 | ₩4,667 | ₩4,707 | -2.77% | 2.2만 |
| 2026.09.30 | ₩4,895 | ₩5,069 | ₩4,824 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,935 |
| +0.82% |
| 9.3천 |
| 2026.09.29 | ₩4,640 | ₩4,895 | ₩4,640 | ₩4,828 | +4.05% | 9.5천 |
|---|
| 2026.09.28 | ₩4,881 | ₩5,069 | ₩4,640 | ₩4,640 | -4.95% | 2만 |
|---|
| 2026.09.25 | ₩4,828 | ₩4,935 | ₩4,801 | ₩4,801 | -0.56% | 4.1천 |
|---|
| 2026.09.24 | ₩4,788 | ₩4,975 | ₩4,647 | ₩4,814 | +0.56% | 1.5만 |
|---|
| 2026.09.23 | ₩5,230 | ₩5,230 | ₩4,788 | ₩4,895 | -6.41% | 5.1천 |
|---|
| 2026.09.22 | ₩4,902 | ₩5,096 | ₩4,627 | ₩4,975 | +1.50% | 1.8만 |
|---|
| 2026.09.21 | ₩4,647 | ₩4,881 | ₩4,533 | ₩4,814 | +3.61% | 2.3만 |
|---|
| 2026.09.18 | ₩4,452 | ₩4,855 | ₩4,157 | ₩4,774 | +7.23% | 24.9만 |
|---|
| 2026.09.17 | ₩4,922 | ₩4,922 | ₩4,291 | ₩4,486 | -8.86% | 9.1만 |
|---|
| 2026.09.16 | ₩5,257 | ₩5,677 | ₩4,841 | ₩4,868 | -7.40% | 2.9만 |
|---|
| 2026.09.15 | ₩5,337 | ₩5,847 | ₩5,177 | ₩5,405 | +1.26% | 4.6만 |
|---|
| 2026.09.14 | ₩5,143 | ₩5,485 | ₩4,962 | ₩5,337 | +3.78% | 2만 |
|---|
| 2026.09.11 | ₩4,989 | ₩5,304 | ₩4,788 | ₩5,297 | +6.18% | 7.7만 |
|---|
| 2026.09.10 | ₩4,949 | ₩5,136 | ₩4,358 | ₩5,002 | +1.08% | 9.7만 |
|---|
| 2026.09.09 | ₩5,190 | ₩5,257 | ₩4,932 | ₩4,932 | -4.96% | 4.3천 |
|---|
| 2026.09.08 | ₩5,230 | ₩5,277 | ₩4,734 | ₩5,177 | -1.03% | 7.3천 |
|---|
| 2026.09.04 | ₩5,230 | ₩5,364 | ₩5,156 | ₩5,230 | 0.00% | 8.5천 |
|---|
| 2026.09.03 | ₩5,109 | ₩5,337 | ₩5,096 | ₩5,223 | +2.23% | 5.6천 |
|---|
| 2026.09.02 | ₩5,378 | ₩5,498 | ₩5,150 | ₩5,150 | -4.24% | 3.4만 |
|---|
| 2026.09.01 | ₩5,364 | ₩5,565 | ₩5,297 | ₩5,458 | +1.75% | 8.1천 |
|---|
| 2026.08.31 | ₩5,257 | ₩5,418 | ₩5,096 | ₩5,337 | +1.53% | 5천 |
|---|
| 2026.08.28 | ₩5,324 | ₩5,726 | ₩5,016 | ₩5,116 | -3.90% | 2.5만 |
|---|
| 2026.08.27 | ₩5,123 | ₩5,364 | ₩5,123 | ₩5,364 | +4.71% | 7.7천 |
|---|
| 2026.08.26 | ₩5,076 | ₩5,297 | ₩5,076 | ₩5,257 | +3.57% | 3.7천 |
|---|
| 2026.08.25 | ₩5,123 | ₩5,166 | ₩5,020 | ₩5,163 | +0.79% | 2.4천 |
|---|
| 2026.08.24 | ₩4,895 | ₩5,270 | ₩4,895 | ₩5,016 | +2.47% | 1.1만 |
|---|
| 2026.08.21 | ₩4,345 | ₩5,069 | ₩4,294 | ₩4,915 | +13.12% | 6.5만 |
|---|
| 2026.08.20 | ₩4,546 | ₩4,788 | ₩4,224 | ₩4,291 | -5.60% | 2.2만 |
|---|
| 2026.08.19 | ₩4,412 | ₩4,436 | ₩4,265 | ₩4,372 | -0.91% | 2.1만 |
|---|
| 2026.08.18 | ₩4,318 | ₩4,399 | ₩4,238 | ₩4,261 | -1.34% | 7.3천 |
|---|
| 2026.08.17 | ₩4,332 | ₩5,010 | ₩4,291 | ₩4,291 | -0.93% | 2.5만 |
|---|
| 2026.08.14 | ₩4,426 | ₩4,493 | ₩4,291 | ₩4,493 | +1.52% | 1.6만 |
|---|
| 2026.08.13 | ₩4,560 | ₩4,627 | ₩4,305 | ₩4,305 | -5.59% | 2.8만 |
|---|
| 2026.08.12 | ₩5,250 | ₩5,284 | ₩4,198 | ₩4,627 | -11.88% | 20만 |
|---|
| 2026.08.11 | ₩5,418 | ₩5,474 | ₩5,284 | ₩5,337 | -1.49% | 1만 |
|---|
| 2026.08.10 | ₩5,431 | ₩5,431 | ₩5,270 | ₩5,351 | -1.48% | 1.3만 |
|---|
| 2026.08.07 | ₩5,565 | ₩5,565 | ₩5,190 | ₩5,431 | -2.41% | 1.5만 |
|---|
| 2026.08.06 | ₩5,123 | ₩5,297 | ₩5,069 | ₩5,190 | +1.31% | 3.3만 |
|---|
| 2026.08.05 | ₩5,431 | ₩5,431 | ₩5,297 | ₩5,297 | -2.47% | 8.7천 |
|---|
| 2026.08.04 | ₩5,498 | ₩5,498 | ₩5,244 | ₩5,297 | -3.66% | 2.3천 |
|---|
| 2026.08.03 | ₩5,230 | ₩5,378 | ₩5,109 | ₩5,337 | +2.05% | 2만 |
|---|
| 2026.07.31 | ₩5,324 | ₩5,552 | ₩5,284 | ₩5,351 | +0.50% | 2만 |
|---|
| 2026.07.30 | ₩5,230 | ₩5,472 | ₩5,203 | ₩5,217 | -0.26% | 1.1만 |
|---|
| 2026.07.29 | ₩5,261 | ₩5,324 | ₩5,109 | ₩5,163 | -1.86% | 7.5천 |
|---|
| 2026.07.28 | ₩5,351 | ₩5,458 | ₩5,244 | ₩5,391 | +0.75% | 8.5천 |
|---|
| 2026.07.27 | ₩5,391 | ₩5,447 | ₩5,311 | ₩5,329 | -1.14% | 2.9천 |
|---|
| 2026.07.24 | ₩5,297 | ₩5,492 | ₩5,136 | ₩5,136 | -3.04% | 4.2천 |
|---|
| 2026.07.23 | ₩5,472 | ₩5,525 | ₩5,069 | ₩5,109 | -6.62% | 3.3만 |
|---|
| 2026.07.22 | ₩5,525 | ₩5,767 | ₩5,364 | ₩5,485 | -0.73% | 4.1천 |
|---|
| 2026.07.21 | ₩5,814 | ₩5,820 | ₩5,378 | ₩5,391 | -7.27% | 1.4만 |
|---|
| 2026.07.20 | ₩5,840 | ₩6,035 | ₩5,807 | ₩6,001 | +2.76% | 2.1만 |
|---|
| 2026.07.17 | ₩5,559 | ₩5,928 | ₩5,512 | ₩5,928 | +6.63% | 1.6만 |
|---|
| 2026.07.16 | ₩5,619 | ₩5,780 | ₩5,498 | ₩5,619 | 0.00% | 1.3만 |
|---|
| 2026.07.15 | ₩5,329 | ₩5,646 | ₩5,297 | ₩5,646 | +5.94% | 2.2만 |
|---|
| 2026.07.14 | ₩5,136 | ₩5,606 | ₩5,069 | ₩5,431 | +5.74% | 3.1만 |
|---|
| 2026.07.13 | ₩5,069 | ₩5,209 | ₩5,069 | ₩5,069 | 0.00% | 9.2천 |
|---|
| 2026.07.10 | ₩5,351 | ₩5,351 | ₩5,069 | ₩5,069 | -5.26% | 2.4만 |
|---|
| 2026.07.09 | ₩5,485 | ₩5,619 | ₩5,324 | ₩5,337 | -2.69% | 6.4천 |
|---|
| 2026.07.08 | ₩5,311 | ₩5,485 | ₩5,311 | ₩5,418 | +2.02% | 4.9천 |
|---|
| 2026.07.07 | ₩5,351 | ₩5,632 | ₩5,351 | ₩5,431 | +1.50% | 7천 |
|---|
| 2026.07.06 | ₩5,284 | ₩5,693 | ₩5,096 | ₩5,378 | +1.78% | 2.7만 |
|---|
| 2026.07.02 | ₩5,472 | ₩5,545 | ₩5,431 | ₩5,431 | -0.74% | 4.4천 |
|---|
| 2026.07.01 | ₩5,217 | ₩5,525 | ₩5,096 | ₩5,351 | +2.57% | 4만 |
|---|
| 2026.06.30 | ₩5,257 | ₩5,624 | ₩5,123 | ₩5,163 | -1.79% | 1.8만 |
|---|
| 2026.06.29 | ₩5,914 | ₩5,914 | ₩5,230 | ₩5,237 | -11.45% | 7.9만 |
|---|
| 2026.06.26 | ₩5,606 | ₩5,901 | ₩5,378 | ₩5,733 | +2.27% | 1.2만 |
|---|
| 2026.06.25 | ₩5,659 | ₩5,807 | ₩5,606 | ₩5,632 | -0.47% | 9천 |
|---|
| 2026.06.24 | ₩5,726 | ₩5,767 | ₩5,632 | ₩5,659 | -1.17% | 6.8천 |
|---|
| 2026.06.23 | ₩5,364 | ₩5,894 | ₩5,364 | ₩5,720 | +6.62% | 2.8만 |
|---|
| 2026.06.22 | ₩5,364 | ₩5,458 | ₩5,029 | ₩5,378 | +0.25% | 5.3만 |
|---|
| 2026.06.18 | ₩5,767 | ₩6,156 | ₩5,351 | ₩5,351 | -7.21% | 6.8만 |
|---|
| 2026.06.17 | ₩6,169 | ₩6,290 | ₩5,552 | ₩5,646 | -8.48% | 11.4만 |
|---|
| 2026.06.16 | ₩6,075 | ₩6,236 | ₩5,767 | ₩5,780 | -4.86% | 1.3만 |
|---|
| 2026.06.15 | ₩6,350 | ₩6,457 | ₩5,981 | ₩6,156 | -3.06% | 1.3만 |
|---|
| 2026.06.12 | ₩6,330 | ₩6,598 | ₩6,001 | ₩6,115 | -3.39% | 5.3만 |
|---|
| 2026.06.11 | ₩6,142 | ₩6,638 | ₩5,767 | ₩6,397 | +4.15% | 10.2만 |
|---|
| 2026.06.10 | ₩6,182 | ₩6,185 | ₩5,941 | ₩5,941 | -3.90% | 1.2만 |
|---|
| 2026.06.09 | ₩6,437 | ₩6,437 | ₩6,196 | ₩6,196 | -3.75% | 4.8천 |
|---|
| 2026.06.08 | ₩6,236 | ₩6,343 | ₩6,149 | ₩6,330 | +1.51% | 6.7천 |
|---|
| 2026.06.05 | ₩6,330 | ₩6,330 | ₩5,981 | ₩6,115 | -3.39% | 1.1만 |
|---|
| 2026.06.04 | ₩6,142 | ₩6,645 | ₩6,142 | ₩6,383 | +3.93% | 1.6만 |
|---|
| 2026.06.03 | ₩6,933 | ₩7,054 | ₩6,142 | ₩6,209 | -10.44% | 2.4만 |
|---|
| 2026.06.02 | ₩7,188 | ₩7,188 | ₩6,679 | ₩6,853 | -4.66% | 1.3만 |
|---|
| 2026.06.01 | ₩6,974 | ₩7,644 | ₩6,974 | ₩7,121 | +2.12% | 2.2만 |
|---|
| 2026.05.29 | ₩7,362 | ₩7,362 | ₩6,907 | ₩7,041 | -4.37% | 2.2만 |
|---|
| 2026.05.28 | ₩6,974 | ₩7,108 | ₩6,880 | ₩7,108 | +1.92% | 1.1만 |
|---|
| 2026.05.27 | ₩6,907 | ₩7,282 | ₩6,894 | ₩7,088 | +2.62% | 3.4만 |
|---|
| 2026.05.26 | ₩6,558 | ₩6,886 | ₩6,558 | ₩6,880 | +4.91% | 9.4천 |
|---|
| 2026.05.22 | ₩6,249 | ₩6,665 | ₩6,236 | ₩6,638 | +6.22% | 2.2만 |
|---|
| 2026.05.21 | ₩6,263 | ₩6,692 | ₩6,035 | ₩6,156 | -1.71% | 3.3만 |
|---|
| 2026.05.20 | ₩6,424 | ₩6,437 | ₩5,767 | ₩6,182 | -3.76% | 9.3만 |
|---|
| 2026.05.19 | ₩6,156 | ₩6,410 | ₩6,008 | ₩6,330 | +2.83% | 1.6만 |
|---|
| 2026.05.18 | ₩6,142 | ₩6,209 | ₩5,700 | ₩5,847 | -4.80% | 7.3만 |
|---|
| 2026.05.15 | ₩6,451 | ₩6,451 | ₩6,236 | ₩6,410 | -0.62% | 2.3만 |
|---|
| 2026.05.14 | ₩6,611 | ₩6,705 | ₩6,142 | ₩6,705 | +1.42% | 2.6만 |
|---|
| 2026.05.13 | ₩6,263 | ₩6,813 | ₩6,196 | ₩6,477 | +3.43% | 3.6만 |
|---|
| 2026.05.12 | ₩6,209 | ₩6,571 | ₩6,196 | ₩6,410 | +3.24% | 2.1만 |
|---|
| 2026.05.11 | ₩6,383 | ₩6,571 | ₩6,192 | ₩6,303 | -1.26% | 1.3만 |
|---|
| 2026.05.08 | ₩6,249 | ₩6,960 | ₩6,249 | ₩6,263 | +0.21% | 4만 |
|---|
| 2026.05.07 | ₩6,169 | ₩6,424 | ₩6,035 | ₩6,156 | -0.22% | 2.5만 |
|---|
| 2026.05.06 | ₩6,263 | ₩6,404 | ₩6,142 | ₩6,156 | -1.71% | 1.6만 |
|---|
| 2026.05.05 | ₩6,719 | ₩6,732 | ₩6,249 | ₩6,249 | -6.99% | 1.1만 |
|---|
| 2026.05.04 | ₩6,826 | ₩6,960 | ₩6,611 | ₩6,786 | -0.59% | 1.7만 |
|---|
| 2026.05.01 | ₩6,571 | ₩6,947 | ₩6,115 | ₩6,786 | +3.27% | 3.9만 |
|---|
| 2026.04.30 | ₩6,410 | ₩6,683 | ₩6,316 | ₩6,437 | +0.42% | 8천 |
|---|
| 2026.04.29 | ₩6,357 | ₩6,571 | ₩6,357 | ₩6,383 | +0.42% | 4.4천 |
|---|
| 2026.04.28 | ₩6,451 | ₩6,602 | ₩6,343 | ₩6,491 | +0.62% | 7.1천 |
|---|
| 2026.04.27 | ₩6,571 | ₩6,974 | ₩6,035 | ₩6,652 | +1.22% | 10.9만 |
|---|
| 2026.04.24 | ₩6,869 | ₩6,869 | ₩6,410 | ₩6,477 | -5.70% | 6.8천 |
|---|
| 2026.04.23 | ₩7,081 | ₩7,349 | ₩6,370 | ₩6,397 | -9.66% | 5.6만 |
|---|
| 2026.04.22 | ₩6,695 | ₩7,698 | ₩6,397 | ₩7,228 | +7.97% | 7.7만 |
|---|
| 2026.04.21 | ₩6,974 | ₩7,242 | ₩6,397 | ₩6,692 | -4.04% | 1.4만 |
|---|
| 2026.04.20 | ₩6,370 | ₩7,537 | ₩6,370 | ₩6,907 | +8.42% | 6.3만 |
|---|
| 2026.04.17 | ₩6,437 | ₩6,625 | ₩6,316 | ₩6,343 | -1.46% | 9.2천 |
|---|
| 2026.04.16 | ₩6,531 | ₩6,565 | ₩6,310 | ₩6,451 | -1.23% | 9.8천 |
|---|
| 2026.04.15 | ₩6,249 | ₩6,725 | ₩6,249 | ₩6,585 | +5.36% | 9.8천 |
|---|
| 2026.04.14 | ₩6,357 | ₩6,357 | ₩6,048 | ₩6,357 | 0.00% | 1.2만 |
|---|
| 2026.04.13 | ₩6,477 | ₩6,585 | ₩6,249 | ₩6,249 | -3.52% | 2만 |
|---|
| 2026.04.10 | ₩6,129 | ₩6,881 | ₩6,035 | ₩6,585 | +7.44% | 2.5만 |
|---|
| 2026.04.09 | ₩6,279 | ₩6,449 | ₩6,035 | ₩6,048 | -3.67% | 6.6천 |
|---|
| 2026.04.08 | ₩6,504 | ₩6,719 | ₩6,035 | ₩6,169 | -5.15% | 1.7만 |
|---|
| 2026.04.07 | ₩6,611 | ₩6,786 | ₩6,383 | ₩6,410 | -3.04% | 2.6만 |
|---|
| 2026.04.06 | ₩5,834 | ₩6,799 | ₩5,834 | ₩6,611 | +13.33% | 5.9만 |
|---|
| 2026.04.02 | ₩5,914 | ₩6,330 | ₩5,753 | ₩5,753 | -2.72% | 1.6만 |
|---|
| 2026.04.01 | ₩5,579 | ₩6,156 | ₩5,498 | ₩6,048 | +8.41% | 3.1만 |
|---|
| 2026.03.31 | ₩5,405 | ₩5,559 | ₩5,405 | ₩5,418 | +0.25% | 1.8만 |
|---|
| 2026.03.30 | ₩5,954 | ₩6,169 | ₩5,700 | ₩5,700 | -4.28% | 9.3천 |
|---|
| 2026.03.27 | ₩6,115 | ₩6,236 | ₩5,793 | ₩5,874 | -3.95% | 7.5천 |
|---|
| 2026.03.26 | ₩6,008 | ₩6,035 | ₩5,860 | ₩6,035 | +0.45% | 1.8천 |
|---|
| 2026.03.25 | ₩5,988 | ₩6,102 | ₩5,713 | ₩6,035 | +0.78% | 1.3만 |
|---|
| 2026.03.24 | ₩6,008 | ₩6,008 | ₩5,646 | ₩5,753 | -4.24% | 1.5만 |
|---|
| 2026.03.23 | ₩6,075 | ₩6,249 | ₩5,874 | ₩5,874 | -3.31% | 1.8만 |
|---|
| 2026.03.20 | ₩6,169 | ₩6,542 | ₩6,075 | ₩6,383 | +3.48% | 3.4만 |
|---|
| 2026.03.19 | ₩6,088 | ₩6,236 | ₩6,088 | ₩6,088 | 0.00% | 4.1천 |
|---|
| 2026.03.18 | ₩5,954 | ₩6,216 | ₩5,619 | ₩6,216 | +4.39% | 2.8만 |
|---|
| 2026.03.17 | ₩6,249 | ₩6,276 | ₩5,431 | ₩5,954 | -4.72% | 2.1만 |
|---|
| 2026.03.16 | ₩5,405 | ₩6,223 | ₩5,405 | ₩6,088 | +12.66% | 3.8만 |
|---|
| 2026.03.13 | ₩5,391 | ₩5,807 | ₩5,244 | ₩5,244 | -2.74% | 2.9만 |
|---|
| 2026.03.12 | ₩5,431 | ₩5,867 | ₩5,431 | ₩5,431 | 0.00% | 6.8천 |
|---|
| 2026.03.11 | ₩5,713 | ₩5,793 | ₩5,525 | ₩5,539 | -3.05% | 1.1만 |
|---|
| 2026.03.10 | ₩5,828 | ₩5,828 | ₩5,673 | ₩5,713 | -1.98% | 6.8천 |
|---|
| 2026.03.09 | ₩5,847 | ₩5,847 | ₩5,378 | ₩5,525 | -5.50% | 4.4만 |
|---|
| 2026.03.06 | ₩5,793 | ₩6,035 | ₩5,713 | ₩5,767 | -0.46% | 1.1만 |
|---|
| 2026.03.05 | ₩6,088 | ₩6,088 | ₩5,820 | ₩5,834 | -4.19% | 6.5천 |
|---|
| 2026.03.04 | ₩6,035 | ₩6,158 | ₩5,981 | ₩5,981 | -0.89% | 5.1천 |
|---|
| 2026.03.03 | ₩6,437 | ₩6,437 | ₩5,793 | ₩5,793 | -10.00% | 2만 |
|---|
| 2026.03.02 | ₩6,066 | ₩6,370 | ₩5,780 | ₩6,075 | +0.15% | 3만 |
|---|
| 2026.02.27 | ₩6,236 | ₩6,705 | ₩5,793 | ₩6,062 | -2.80% | 3.3만 |
|---|
| 2026.02.26 | ₩6,585 | ₩6,725 | ₩6,062 | ₩6,209 | -5.70% | 5.2만 |
|---|
| 2026.02.25 | ₩6,759 | ₩6,900 | ₩6,571 | ₩6,571 | -2.78% | 2.3만 |
|---|
| 2026.02.24 | ₩6,709 | ₩7,055 | ₩6,598 | ₩6,826 | +1.74% | 1.3만 |
|---|
| 2026.02.23 | ₩6,807 | ₩7,038 | ₩6,585 | ₩6,585 | -3.27% | 1.5만 |
|---|
| 2026.02.20 | ₩6,947 | ₩7,108 | ₩6,772 | ₩6,772 | -2.51% | 1.3만 |
|---|
| 2026.02.19 | ₩6,397 | ₩7,108 | ₩6,303 | ₩6,880 | +7.55% | 7.1만 |
|---|
| 2026.02.18 | ₩6,638 | ₩6,907 | ₩5,726 | ₩6,263 | -5.66% | 8.3만 |
|---|
| 2026.02.17 | ₩6,638 | ₩6,933 | ₩6,611 | ₩6,705 | +1.01% | 9천 |
|---|
| 2026.02.13 | ₩6,611 | ₩6,974 | ₩6,611 | ₩6,638 | +0.41% | 2.2만 |
|---|
| 2026.02.12 | ₩6,953 | ₩6,953 | ₩6,571 | ₩6,598 | -5.11% | 1.1만 |
|---|
| 2026.02.11 | ₩6,813 | ₩6,940 | ₩6,531 | ₩6,705 | -1.57% | 2.7만 |
|---|
| 2026.02.10 | ₩6,987 | ₩7,007 | ₩6,531 | ₩6,813 | -2.50% | 4.6만 |
|---|
| 2026.02.09 | ₩7,684 | ₩7,704 | ₩7,041 | ₩7,041 | -8.38% | 4.4만 |
|---|
| 2026.02.06 | ₩7,966 | ₩8,234 | ₩7,248 | ₩7,738 | -2.86% | 3.1만 |
|---|
| 2026.02.05 | ₩7,376 | ₩8,583 | ₩7,175 | ₩7,242 | -1.82% | 6.6만 |
|---|
| 2026.02.04 | ₩7,993 | ₩8,181 | ₩7,349 | ₩7,349 | -8.05% | 5.4만 |
|---|
| 2026.02.03 | ₩7,899 | ₩8,441 | ₩7,725 | ₩7,885 | -0.17% | 1.6만 |
|---|
| 2026.02.02 | ₩7,885 | ₩8,596 | ₩7,885 | ₩7,926 | +0.51% | 3만 |
|---|
| 2026.01.30 | ₩8,462 | ₩8,556 | ₩7,859 | ₩7,912 | -6.50% | 3.1만 |
|---|
| 2026.01.29 | ₩9,146 | ₩9,387 | ₩8,382 | ₩8,382 | -8.36% | 3.9만 |
|---|
| 2026.01.28 | ₩9,539 | ₩9,539 | ₩8,932 | ₩8,999 | -5.67% | 4.7만 |
|---|
| 2026.01.27 | ₩9,039 | ₩9,508 | ₩8,918 | ₩9,508 | +5.19% | 2만 |
|---|
| 2026.01.26 | ₩9,017 | ₩9,193 | ₩8,717 | ₩8,784 | -2.59% | 1.2만 |
|---|
| 2026.01.23 | ₩8,409 | ₩9,066 | ₩8,395 | ₩8,958 | +6.54% | 1.8만 |
|---|
| 2026.01.22 | ₩8,315 | ₩8,516 | ₩8,261 | ₩8,382 | +0.81% | 7.1천 |
|---|
| 2026.01.21 | ₩8,435 | ₩8,847 | ₩8,241 | ₩8,409 | -0.32% | 1.7만 |
|---|
| 2026.01.20 | ₩8,368 | ₩8,583 | ₩8,317 | ₩8,368 | 0.00% | 7.4천 |
|---|
| 2026.01.16 | ₩9,200 | ₩9,656 | ₩8,382 | ₩8,529 | -7.29% | 3.2만 |
|---|
| 2026.01.15 | ₩8,717 | ₩9,455 | ₩8,368 | ₩9,361 | +7.38% | 5.9만 |
|---|
| 2026.01.14 | ₩8,248 | ₩8,958 | ₩8,214 | ₩8,650 | +4.88% | 7.1만 |
|---|
| 2026.01.13 | ₩7,751 | ₩8,301 | ₩7,680 | ₩8,033 | +3.63% | 2.8만 |
|---|
| 2026.01.12 | ₩7,792 | ₩8,046 | ₩7,631 | ₩7,792 | 0.00% | 1.3만 |
|---|
| 2026.01.09 | ₩7,765 | ₩7,966 | ₩7,523 | ₩7,818 | +0.69% | 9.4천 |
|---|
| 2026.01.08 | ₩7,979 | ₩8,167 | ₩7,792 | ₩7,792 | -2.35% | 5천 |
|---|
| 2026.01.07 | ₩7,979 | ₩8,134 | ₩7,805 | ₩7,953 | -0.34% | 1.2만 |
|---|
| 2026.01.06 | ₩7,376 | ₩7,993 | ₩7,376 | ₩7,885 | +6.91% | 1.8만 |
|---|
| 2026.01.05 | ₩7,912 | ₩7,912 | ₩7,577 | ₩7,590 | -4.07% | 1.1만 |
|---|
| 2026.01.02 | ₩7,376 | ₩7,778 | ₩7,242 | ₩7,765 | +5.27% | 2.8만 |
|---|
| 2025.12.31 | ₩7,108 | ₩7,349 | ₩6,947 | ₩7,333 | +3.17% | 2.6만 |
|---|
| 2025.12.30 | ₩7,188 | ₩7,267 | ₩7,041 | ₩7,108 | -1.12% | 1.5만 |
|---|
| 2025.12.29 | ₩7,000 | ₩7,228 | ₩6,880 | ₩7,215 | +3.07% | 2.3만 |
|---|
| 2025.12.26 | ₩6,974 | ₩7,220 | ₩6,705 | ₩7,148 | +2.50% | 4.2만 |
|---|
| 2025.12.24 | ₩7,175 | ₩7,175 | ₩6,974 | ₩6,974 | -2.80% | 4.6천 |
|---|
| 2025.12.23 | ₩7,510 | ₩7,658 | ₩7,000 | ₩7,027 | -6.43% | 2.9만 |
|---|
| 2025.12.22 | ₩7,014 | ₩7,644 | ₩7,014 | ₩7,510 | +7.07% | 9.6만 |
|---|
| 2025.12.19 | ₩7,014 | ₩7,228 | ₩6,866 | ₩6,920 | -1.34% | 2.2만 |
|---|
| 2025.12.18 | ₩7,376 | ₩7,537 | ₩6,826 | ₩6,913 | -6.27% | 3.7만 |
|---|
| 2025.12.17 | ₩7,376 | ₩7,568 | ₩7,242 | ₩7,309 | -0.91% | 3만 |
|---|
| 2025.12.16 | ₩7,175 | ₩7,415 | ₩7,047 | ₩7,309 | +1.87% | 3.4만 |
|---|
| 2025.12.15 | ₩7,604 | ₩7,604 | ₩7,134 | ₩7,228 | -4.94% | 1.8만 |
|---|
| 2025.12.12 | ₩7,845 | ₩8,248 | ₩7,242 | ₩7,295 | -7.01% | 7.4만 |
|---|
| 2025.12.11 | ₩7,731 | ₩7,859 | ₩7,564 | ₩7,859 | +1.65% | 8.5천 |
|---|
| 2025.12.10 | ₩7,562 | ₩8,020 | ₩7,562 | ₩7,778 | +2.86% | 3.3만 |
|---|
| 2025.12.09 | ₩7,228 | ₩7,872 | ₩6,947 | ₩7,872 | +8.91% | 6.6만 |
|---|
| 2025.12.08 | ₩7,309 | ₩7,517 | ₩7,128 | ₩7,202 | -1.47% | 60.2만 |
|---|
| 2025.12.05 | ₩6,858 | ₩7,309 | ₩6,853 | ₩7,269 | +5.98% | 5.9천 |
|---|
| 2025.12.04 | ₩6,974 | ₩7,309 | ₩6,907 | ₩7,121 | +2.12% | 2.7만 |
|---|
| 2025.12.03 | ₩6,813 | ₩7,188 | ₩6,571 | ₩7,067 | +3.74% | 3.9만 |
|---|
| 2025.12.02 | ₩6,692 | ₩6,719 | ₩6,613 | ₩6,699 | +0.10% | 1.8만 |
|---|
| 2025.12.01 | ₩6,772 | ₩6,772 | ₩6,370 | ₩6,657 | -1.70% | 2.2만 |
|---|
| 2025.11.28 | ₩6,468 | ₩6,826 | ₩6,468 | ₩6,799 | +5.12% | 2.9천 |
|---|
| 2025.11.26 | ₩6,813 | ₩6,826 | ₩6,598 | ₩6,638 | -2.56% | 1.5만 |
|---|
| 2025.11.25 | ₩6,625 | ₩6,893 | ₩6,625 | ₩6,786 | +2.43% | 9.9천 |
|---|
| 2025.11.24 | ₩6,383 | ₩6,746 | ₩6,255 | ₩6,692 | +4.83% | 3.5만 |
|---|
| 2025.11.21 | ₩6,477 | ₩6,578 | ₩6,303 | ₩6,357 | -1.86% | 1만 |
|---|
| 2025.11.20 | ₩6,477 | ₩6,628 | ₩6,276 | ₩6,437 | -0.62% | 2.4만 |
|---|
| 2025.11.19 | ₩6,196 | ₩6,479 | ₩6,142 | ₩6,276 | +1.30% | 2.5만 |
|---|
| 2025.11.18 | ₩6,042 | ₩6,343 | ₩5,941 | ₩6,189 | +2.44% | 3.4만 |
|---|
| 2025.11.17 | ₩6,035 | ₩6,236 | ₩5,914 | ₩6,048 | +0.22% | 4.4만 |
|---|
| 2025.11.14 | ₩6,182 | ₩6,504 | ₩5,968 | ₩6,129 | -0.87% | 13.6만 |
|---|
| 2025.11.13 | ₩6,826 | ₩6,893 | ₩6,303 | ₩6,303 | -7.66% | 6만 |
|---|
| 2025.11.12 | ₩6,303 | ₩6,451 | ₩6,249 | ₩6,290 | -0.21% | 4.3만 |
|---|
| 2025.11.11 | ₩6,551 | ₩6,551 | ₩6,249 | ₩6,451 | -1.54% | 3.7만 |
|---|
| 2025.11.10 | ₩6,129 | ₩6,611 | ₩6,102 | ₩6,599 | +7.68% | 3.4만 |
|---|
| 2025.11.07 | ₩6,303 | ₩6,379 | ₩5,928 | ₩6,102 | -3.19% | 4.4만 |
|---|
| 2025.11.06 | ₩6,571 | ₩6,933 | ₩6,370 | ₩6,410 | -2.45% | 2만 |
|---|
| 2025.11.05 | ₩6,746 | ₩7,063 | ₩6,518 | ₩6,531 | -3.18% | 1.7만 |
|---|
| 2025.11.04 | ₩7,376 | ₩7,491 | ₩6,746 | ₩6,759 | -8.36% | 4.5만 |
|---|
| 2025.11.03 | ₩7,671 | ₩7,918 | ₩7,403 | ₩7,483 | -2.45% | 2만 |
|---|
| 2025.10.31 | ₩7,684 | ₩7,950 | ₩7,671 | ₩7,725 | +0.52% | 1.2만 |
|---|
| 2025.10.30 | ₩7,792 | ₩7,928 | ₩7,658 | ₩7,684 | -1.38% | 1.9만 |
|---|
| 2025.10.29 | ₩7,617 | ₩8,046 | ₩7,604 | ₩7,852 | +3.08% | 4.9만 |
|---|
| 2025.10.28 | ₩8,288 | ₩8,315 | ₩7,564 | ₩7,671 | -7.44% | 5만 |
|---|
| 2025.10.27 | ₩8,046 | ₩8,528 | ₩7,970 | ₩8,368 | +4.00% | 4.2만 |
|---|
| 2025.10.24 | ₩7,953 | ₩8,154 | ₩7,938 | ₩8,046 | +1.18% | 1만 |
|---|
| 2025.10.23 | ₩7,832 | ₩8,006 | ₩7,671 | ₩7,725 | -1.37% | 1.8만 |
|---|
| 2025.10.22 | ₩7,912 | ₩8,181 | ₩7,523 | ₩7,523 | -4.92% | 6.1천 |
|---|
| 2025.10.21 | ₩8,006 | ₩8,033 | ₩7,644 | ₩7,711 | -3.69% | 1.6만 |
|---|
| 2025.10.20 | ₩7,845 | ₩8,288 | ₩7,711 | ₩7,859 | +0.17% | 2.1만 |
|---|
| 2025.10.17 | ₩7,778 | ₩7,852 | ₩7,470 | ₩7,712 | -0.84% | 4.7천 |
|---|
| 2025.10.16 | ₩7,970 | ₩8,033 | ₩7,751 | ₩7,863 | -1.35% | 1.6만 |
|---|
| 2025.10.15 | ₩7,939 | ₩8,556 | ₩7,939 | ₩8,053 | +1.44% | 1.3만 |
|---|
| 2025.10.14 | ₩8,073 | ₩8,241 | ₩7,765 | ₩7,832 | -2.99% | 2.2만 |
|---|
| 2025.10.13 | ₩7,818 | ₩7,979 | ₩7,704 | ₩7,778 | -0.51% | 1.4만 |
|---|
| 2025.10.10 | ₩7,906 | ₩8,030 | ₩7,535 | ₩7,778 | -1.61% | 2.3만 |
|---|