보라티알 (250000)

250000
🏛️ 대한민국 →
9,310.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 13,200.00 13,350.00 12,950.00 13,000.00 0.0M
2021-12-29 12,700.00 13,200.00 12,550.00 13,200.00 0.0M
2021-12-28 13,050.00 13,100.00 12,700.00 12,700.00 0.0M
2021-12-27 13,050.00 13,300.00 13,050.00 13,100.00 0.0M
2021-12-24 13,250.00 13,400.00 12,950.00 13,050.00 0.0M
2021-12-23 12,950.00 13,350.00 12,850.00 13,250.00 0.0M
2021-12-22 12,900.00 13,000.00 12,700.00 12,850.00 0.0M
2021-12-21 12,950.00 13,000.00 12,700.00 12,800.00 0.1M
2021-12-20 13,400.00 13,400.00 12,650.00 12,950.00 0.0M
2021-12-17 13,550.00 13,600.00 13,350.00 13,400.00 0.0M
2021-12-16 13,700.00 13,800.00 13,400.00 13,650.00 0.0M
2021-12-15 13,350.00 13,700.00 13,250.00 13,550.00 0.0M
2021-12-14 13,500.00 13,900.00 13,400.00 13,400.00 0.1M
2021-12-13 13,450.00 13,750.00 13,400.00 13,750.00 0.0M
2021-12-10 13,500.00 13,900.00 13,450.00 13,450.00 0.0M
2021-12-09 13,700.00 13,900.00 13,550.00 13,650.00 0.0M
2021-12-08 13,500.00 13,850.00 13,350.00 13,500.00 0.1M
2021-12-07 13,500.00 13,500.00 13,250.00 13,500.00 0.0M
2021-12-06 13,550.00 13,650.00 13,200.00 13,500.00 0.0M
2021-12-05 13,600.00 13,600.00 13,600.00 13,600.00 0.0M
2021-12-03 13,100.00 13,600.00 12,750.00 13,600.00 0.0M
2021-12-02 12,400.00 13,150.00 12,250.00 13,100.00 0.0M
2021-12-01 12,300.00 12,600.00 12,250.00 12,500.00 0.0M
2021-11-30 12,950.00 13,350.00 12,000.00 12,300.00 0.0M
2021-11-29 12,750.00 13,350.00 12,750.00 13,050.00 0.1M
2021-11-26 13,700.00 13,850.00 13,400.00 13,400.00 0.0M
2021-11-25 13,900.00 14,000.00 13,450.00 13,850.00 0.1M
2021-11-24 13,500.00 14,200.00 13,450.00 13,950.00 0.0M
2021-11-23 13,800.00 13,850.00 13,450.00 13,600.00 0.1M
2021-11-22 13,350.00 14,050.00 13,250.00 13,700.00 0.1M
2021-11-19 12,950.00 13,550.00 12,950.00 13,400.00 0.1M
2021-11-18 13,150.00 13,250.00 12,850.00 12,950.00 0.0M
2021-11-17 13,600.00 13,800.00 13,050.00 13,250.00 0.1M
2021-11-16 13,450.00 13,550.00 12,950.00 13,500.00 0.0M
2021-11-15 13,100.00 13,800.00 13,100.00 13,400.00 0.0M
2021-11-12 13,100.00 13,250.00 12,900.00 13,000.00 0.0M
2021-11-11 13,550.00 13,750.00 12,850.00 13,050.00 0.1M
2021-11-10 13,150.00 13,550.00 13,100.00 13,550.00 0.0M
2021-11-09 13,050.00 13,500.00 13,050.00 13,150.00 0.0M
2021-11-08 13,250.00 13,400.00 12,900.00 13,350.00 0.0M
2021-11-07 13,250.00 13,250.00 13,250.00 13,250.00 0.0M
2021-11-05 13,800.00 13,900.00 13,100.00 13,250.00 0.1M
2021-11-04 14,200.00 16,050.00 13,800.00 13,800.00 0.0M
2021-11-03 14,700.00 14,700.00 13,950.00 14,000.00 0.1M
2021-11-02 13,850.00 14,700.00 13,850.00 14,700.00 0.0M
2021-11-01 14,100.00 14,100.00 13,650.00 13,800.00 0.0M
2021-10-29 13,900.00 14,350.00 13,700.00 14,150.00 0.1M
2021-10-28 14,000.00 14,150.00 13,700.00 13,750.00 0.0M
2021-10-27 14,150.00 14,300.00 13,850.00 13,900.00 0.0M
2021-10-26 13,800.00 14,400.00 13,700.00 14,100.00 0.0M
2021-10-25 13,600.00 14,050.00 13,350.00 13,800.00 0.0M
2021-10-22 13,300.00 13,700.00 13,300.00 13,600.00 0.0M
2021-10-21 13,650.00 13,800.00 13,450.00 13,500.00 0.0M
2021-10-20 13,600.00 13,950.00 13,450.00 13,650.00 0.0M
2021-10-19 13,650.00 13,750.00 13,400.00 13,500.00 0.0M
2021-10-18 13,600.00 13,600.00 13,200.00 13,550.00 0.0M
2021-10-15 13,800.00 13,800.00 13,350.00 13,500.00 0.0M
2021-10-14 13,550.00 13,700.00 13,200.00 13,450.00 0.1M
2021-10-13 12,450.00 13,450.00 12,400.00 13,300.00 0.1M
2021-10-12 13,250.00 13,250.00 12,500.00 12,650.00 0.0M
2021-10-08 13,050.00 13,300.00 12,350.00 13,250.00 0.1M
2021-10-07 12,300.00 13,050.00 12,300.00 13,000.00 0.1M
2021-10-06 12,600.00 12,950.00 11,850.00 12,250.00 0.1M
2021-10-05 13,250.00 13,250.00 12,450.00 12,500.00 0.0M
2021-10-04 13,950.00 13,950.00 13,950.00 13,950.00 0.0M
2021-10-01 14,900.00 15,150.00 13,850.00 13,950.00 0.1M
2021-09-30 14,800.00 15,250.00 14,800.00 15,150.00 0.0M
2021-09-29 14,950.00 15,300.00 14,850.00 14,950.00 0.0M
2021-09-28 15,950.00 15,950.00 15,250.00 15,500.00 0.0M
2021-09-27 15,600.00 16,250.00 15,400.00 16,000.00 0.1M
2021-09-24 15,350.00 16,150.00 15,100.00 15,500.00 0.1M
2021-09-23 15,450.00 15,500.00 15,000.00 15,100.00 0.0M
2021-09-22 15,700.00 15,700.00 15,700.00 15,700.00 0.0M
2021-09-17 15,900.00 16,000.00 15,450.00 15,700.00 0.0M
2021-09-16 15,700.00 16,000.00 15,350.00 15,850.00 0.0M
2021-09-15 16,050.00 16,050.00 15,550.00 15,600.00 0.0M
2021-09-14 15,600.00 16,100.00 15,600.00 16,100.00 0.0M
2021-09-13 16,450.00 16,450.00 15,800.00 15,850.00 0.0M
2021-09-12 16,600.00 16,600.00 16,600.00 16,600.00 0.0M
2021-09-10 16,650.00 16,800.00 16,050.00 16,600.00 0.1M
2021-09-09 15,600.00 16,500.00 15,500.00 16,500.00 0.1M
2021-09-08 16,250.00 16,450.00 15,700.00 15,700.00 0.0M
2021-09-07 16,550.00 16,650.00 15,900.00 16,300.00 0.0M
2021-09-06 16,900.00 17,600.00 16,500.00 16,700.00 0.1M
2021-09-05 16,400.00 16,400.00 16,400.00 16,400.00 0.0M
2021-09-03 16,350.00 16,500.00 16,100.00 16,400.00 0.0M
2021-09-02 16,500.00 16,750.00 16,250.00 16,350.00 0.0M
2021-09-01 16,300.00 16,550.00 16,000.00 16,500.00 0.0M
2021-08-31 16,500.00 16,500.00 16,050.00 16,350.00 0.0M
2021-08-30 16,000.00 16,500.00 15,900.00 16,300.00 0.0M
2021-08-27 15,850.00 16,100.00 15,500.00 16,100.00 0.0M
2021-08-26 15,850.00 16,300.00 15,650.00 15,900.00 0.0M
2021-08-25 15,700.00 15,950.00 15,450.00 15,850.00 0.0M
2021-08-24 15,500.00 15,900.00 15,250.00 15,650.00 0.1M
2021-08-23 14,750.00 15,400.00 14,350.00 15,400.00 0.0M
2021-08-20 15,700.00 16,100.00 14,650.00 14,650.00 0.2M
2021-08-19 16,500.00 17,050.00 15,800.00 15,850.00 0.0M
2021-08-18 16,100.00 16,900.00 16,100.00 16,700.00 0.1M
2021-08-17 17,500.00 17,500.00 16,750.00 16,750.00 0.1M
2021-08-13 17,850.00 17,850.00 17,050.00 17,500.00 0.1M
2021-08-12 18,150.00 18,150.00 17,650.00 17,850.00 0.0M
2021-08-11 17,350.00 17,950.00 17,100.00 17,900.00 0.1M
2021-08-10 17,250.00 17,400.00 16,850.00 17,300.00 0.0M
2021-08-09 17,450.00 17,550.00 17,100.00 17,250.00 0.0M
2021-08-06 17,350.00 17,450.00 17,050.00 17,400.00 0.0M
2021-08-05 17,450.00 17,500.00 17,150.00 17,300.00 0.0M
2021-08-04 16,700.00 17,400.00 16,700.00 17,400.00 0.0M
2021-08-03 17,350.00 17,350.00 16,700.00 16,700.00 0.0M
2021-08-02 16,650.00 17,400.00 16,650.00 17,350.00 0.0M
2021-07-30 17,050.00 17,050.00 16,500.00 16,700.00 0.0M
2021-07-29 17,600.00 17,700.00 16,950.00 17,050.00 0.0M
2021-07-28 17,100.00 17,400.00 16,850.00 17,250.00 0.0M
2021-07-27 17,000.00 17,500.00 16,950.00 17,300.00 0.0M
2021-07-26 17,600.00 17,600.00 17,100.00 17,100.00 0.0M
2021-07-23 17,650.00 17,750.00 17,300.00 17,500.00 0.0M
2021-07-22 17,300.00 17,600.00 17,200.00 17,500.00 0.0M
2021-07-21 17,950.00 18,050.00 17,300.00 17,300.00 0.1M
2021-07-20 18,100.00 18,200.00 17,600.00 17,950.00 0.1M
2021-07-19 18,000.00 18,200.00 17,550.00 18,100.00 0.0M
2021-07-16 18,400.00 18,400.00 17,800.00 18,100.00 0.0M
2021-07-15 18,600.00 18,850.00 18,350.00 18,400.00 0.1M
2021-07-14 18,500.00 18,850.00 18,450.00 18,600.00 0.1M
2021-07-13 18,650.00 18,850.00 18,450.00 18,500.00 0.1M
2021-07-12 18,550.00 18,900.00 18,550.00 18,700.00 0.0M
2021-07-11 18,550.00 18,550.00 18,550.00 18,550.00 0.0M
2021-07-09 19,150.00 19,200.00 18,350.00 18,550.00 0.1M
2021-07-08 18,850.00 19,250.00 18,400.00 18,700.00 0.1M
2021-07-07 18,050.00 18,950.00 18,050.00 18,850.00 0.0M
2021-07-06 18,300.00 18,350.00 18,050.00 18,050.00 0.0M
2021-07-05 18,900.00 18,950.00 18,100.00 18,250.00 0.1M
2021-07-02 18,750.00 19,100.00 18,650.00 19,100.00 0.1M
2021-07-01 19,350.00 19,400.00 18,550.00 18,600.00 0.2M
2021-06-30 20,800.00 20,800.00 19,350.00 19,500.00 0.0M
2021-06-29 20,250.00 21,200.00 20,050.00 20,650.00 0.0M
2021-06-28 19,950.00 20,450.00 19,650.00 20,450.00 0.2M
2021-06-25 19,600.00 20,250.00 19,400.00 19,650.00 0.2M
2021-06-24 19,150.00 19,850.00 19,150.00 19,550.00 0.2M
2021-06-23 21,050.00 21,200.00 19,300.00 19,400.00 0.0M
2021-06-22 21,700.00 22,000.00 21,400.00 21,850.00 0.0M
2021-06-21 20,800.00 24,200.00 20,300.00 21,850.00 4.2M
2021-06-20 20,650.00 20,650.00 20,650.00 20,650.00 0.0M
2021-06-18 16,900.00 22,100.00 16,900.00 20,650.00 4.0M
2021-06-17 17,400.00 17,550.00 16,700.00 17,000.00 0.3M
2021-06-16 16,450.00 16,550.00 16,200.00 16,450.00 0.0M
2021-06-15 16,600.00 16,650.00 16,250.00 16,450.00 0.0M
2021-06-14 16,850.00 16,850.00 16,150.00 16,500.00 0.0M
2021-06-11 16,850.00 17,050.00 16,600.00 16,850.00 0.0M
2021-06-10 16,600.00 17,600.00 16,450.00 16,850.00 0.1M
2021-06-09 17,250.00 17,250.00 16,550.00 16,600.00 0.0M
2021-06-08 16,750.00 17,200.00 16,750.00 17,050.00 0.0M
2021-06-07 17,050.00 17,100.00 16,600.00 16,700.00 0.0M
2021-06-04 17,200.00 17,300.00 16,800.00 17,100.00 0.1M
2021-06-03 17,100.00 17,300.00 16,950.00 17,100.00 0.0M
2021-06-02 17,000.00 17,150.00 16,700.00 17,100.00 0.0M
2021-06-01 16,850.00 17,000.00 16,750.00 17,000.00 0.0M
2021-05-31 16,550.00 17,100.00 16,400.00 16,850.00 0.0M
2021-05-28 16,400.00 16,650.00 16,300.00 16,650.00 0.0M
2021-05-27 16,200.00 16,450.00 16,000.00 16,400.00 0.0M
2021-05-26 16,050.00 16,250.00 15,950.00 16,150.00 0.0M
2021-05-25 15,850.00 16,250.00 15,850.00 16,050.00 0.0M
2021-05-24 16,600.00 16,600.00 15,800.00 15,850.00 0.0M
2021-05-21 16,800.00 17,250.00 16,600.00 16,750.00 0.0M
2021-05-20 17,050.00 17,200.00 16,600.00 16,800.00 0.0M
2021-05-18 16,700.00 17,400.00 16,600.00 17,050.00 0.1M
2021-05-17 16,650.00 17,100.00 16,400.00 16,450.00 0.0M
2021-05-14 16,900.00 17,350.00 16,750.00 17,000.00 0.1M
2021-05-13 16,100.00 17,200.00 15,950.00 16,750.00 0.1M
2021-05-12 16,500.00 17,100.00 16,350.00 16,500.00 0.1M
2021-05-11 16,850.00 16,850.00 16,050.00 16,350.00 0.0M
2021-05-10 16,500.00 16,700.00 16,300.00 16,450.00 0.0M
2021-05-07 15,950.00 16,550.00 15,950.00 16,450.00 0.0M
2021-05-06 15,850.00 16,150.00 15,700.00 15,950.00 0.0M
2021-05-04 15,750.00 15,950.00 15,150.00 15,800.00 0.0M
2021-05-03 15,500.00 16,000.00 15,500.00 15,650.00 0.0M
2021-05-02 15,500.00 15,500.00 15,500.00 15,500.00 0.0M
2021-04-30 16,250.00 16,250.00 15,400.00 15,500.00 0.1M
2021-04-29 16,050.00 16,400.00 15,800.00 16,250.00 0.0M
2021-04-28 16,600.00 16,600.00 15,900.00 16,050.00 0.0M
2021-04-27 16,750.00 16,800.00 16,450.00 16,600.00 0.0M
2021-04-26 17,250.00 17,250.00 16,850.00 16,950.00 0.0M
2021-04-25 16,700.00 16,700.00 16,700.00 16,700.00 0.0M
2021-04-23 16,700.00 17,000.00 16,450.00 16,700.00 0.1M
2021-04-22 16,250.00 16,700.00 16,100.00 16,650.00 0.0M
2021-04-21 16,450.00 16,600.00 16,100.00 16,300.00 0.0M
2021-04-20 16,600.00 16,750.00 16,250.00 16,550.00 0.0M
2021-04-19 16,900.00 17,100.00 16,400.00 16,500.00 0.1M
2021-04-16 17,400.00 17,400.00 16,800.00 16,900.00 0.1M
2021-04-15 17,450.00 17,850.00 17,250.00 17,250.00 0.0M
2021-04-14 17,650.00 17,800.00 17,200.00 17,450.00 0.1M
2021-04-13 16,800.00 17,600.00 16,600.00 17,600.00 0.2M
2021-04-12 16,500.00 18,000.00 16,100.00 17,200.00 0.0M
2021-04-09 17,100.00 17,550.00 16,050.00 16,300.00 0.2M
2021-04-08 16,200.00 16,900.00 15,550.00 16,700.00 0.3M
2021-04-07 15,600.00 16,100.00 15,400.00 15,950.00 0.0M
2021-04-06 15,900.00 15,950.00 15,400.00 15,600.00 0.0M
2021-04-05 16,000.00 16,300.00 15,800.00 15,950.00 0.1M
2021-04-02 15,900.00 16,300.00 15,700.00 16,050.00 0.1M
2021-04-01 15,500.00 15,950.00 15,300.00 15,900.00 0.1M
2021-03-31 15,200.00 16,500.00 15,050.00 15,750.00 0.2M
2021-03-30 14,800.00 15,300.00 14,800.00 15,150.00 0.0M
2021-03-29 14,600.00 15,350.00 14,300.00 14,950.00 0.1M
2021-03-26 14,800.00 15,050.00 14,300.00 14,500.00 0.0M
2021-03-25 14,500.00 14,700.00 14,300.00 14,500.00 0.0M
2021-03-24 14,000.00 14,650.00 13,750.00 14,500.00 0.0M
2021-03-23 14,650.00 15,000.00 14,100.00 14,100.00 0.0M
2021-03-22 15,300.00 15,400.00 14,700.00 14,700.00 0.1M
2021-03-19 15,200.00 15,500.00 15,050.00 15,300.00 0.0M
2021-03-18 15,250.00 15,850.00 15,200.00 15,400.00 0.0M
2021-03-17 15,700.00 15,850.00 15,250.00 15,400.00 0.0M
2021-03-16 15,450.00 16,200.00 15,450.00 15,700.00 0.1M
2021-03-15 16,000.00 17,400.00 15,200.00 15,200.00 0.8M
2021-03-14 15,800.00 15,800.00 15,800.00 15,800.00 0.0M
2021-03-12 14,700.00 15,800.00 14,150.00 15,800.00 0.3M
2021-03-11 13,800.00 14,400.00 13,700.00 14,400.00 0.0M
2021-03-10 14,200.00 14,200.00 13,600.00 13,700.00 0.0M
2021-03-09 13,500.00 15,350.00 13,400.00 14,250.00 0.0M
2021-03-08 14,050.00 14,250.00 13,500.00 13,500.00 0.1M
2021-03-05 13,850.00 14,150.00 13,700.00 13,900.00 0.0M
2021-03-04 14,500.00 14,900.00 13,750.00 14,150.00 0.1M
2021-03-03 13,550.00 14,500.00 13,550.00 14,500.00 0.0M
2021-03-02 13,800.00 14,200.00 13,550.00 13,700.00 0.0M
2021-02-26 14,050.00 14,050.00 13,500.00 13,650.00 0.0M
2021-02-25 13,850.00 14,250.00 13,700.00 14,250.00 0.0M
2021-02-24 14,900.00 15,000.00 13,650.00 13,650.00 0.0M
2021-02-23 15,000.00 15,200.00 14,750.00 14,900.00 0.0M
2021-02-22 15,250.00 15,550.00 15,100.00 15,250.00 0.0M
2021-02-21 15,250.00 15,250.00 15,250.00 15,250.00 0.0M
2021-02-19 15,150.00 15,750.00 15,000.00 15,250.00 0.0M
2021-02-18 16,450.00 16,450.00 15,200.00 15,500.00 0.0M
2021-02-17 14,900.00 16,150.00 14,650.00 15,800.00 0.1M
2021-02-16 15,150.00 15,200.00 14,700.00 14,900.00 0.0M
2021-02-15 15,300.00 15,350.00 15,000.00 15,000.00 0.0M
2021-02-10 14,900.00 15,450.00 14,450.00 15,300.00 0.0M
2021-02-09 14,500.00 15,100.00 14,500.00 14,900.00 0.0M
2021-02-08 15,300.00 15,350.00 14,500.00 14,500.00 0.0M
2021-02-05 15,450.00 15,450.00 14,800.00 15,300.00 0.0M
2021-02-04 15,300.00 15,600.00 15,100.00 15,450.00 0.0M
2021-02-03 15,000.00 15,650.00 15,000.00 15,300.00 0.0M
2021-02-02 14,950.00 15,350.00 14,600.00 15,100.00 0.0M
2021-02-01 14,850.00 15,150.00 14,200.00 15,000.00 0.1M
2021-01-31 14,550.00 14,550.00 14,550.00 14,550.00 0.0M
2021-01-29 16,000.00 16,000.00 14,000.00 14,550.00 0.2M
2021-01-28 16,450.00 16,800.00 15,700.00 15,800.00 0.1M
2021-01-27 16,500.00 17,200.00 16,250.00 16,800.00 0.0M
2021-01-26 16,400.00 17,150.00 16,150.00 16,300.00 0.1M
2021-01-25 17,050.00 17,050.00 16,250.00 16,400.00 0.1M
2021-01-24 16,900.00 16,900.00 16,900.00 16,900.00 0.0M
2021-01-22 16,850.00 17,600.00 16,850.00 16,900.00 0.1M
2021-01-21 17,100.00 17,250.00 16,700.00 16,900.00 0.1M
2021-01-20 17,350.00 17,450.00 16,600.00 17,200.00 0.1M
2021-01-19 17,200.00 17,950.00 16,900.00 17,350.00 0.0M
2021-01-18 17,000.00 17,250.00 16,000.00 16,400.00 0.0M
2021-01-17 17,450.00 17,450.00 17,450.00 17,450.00 0.0M
2021-01-15 17,100.00 19,400.00 16,800.00 17,450.00 1.6M
2021-01-14 17,700.00 18,100.00 16,800.00 16,800.00 0.2M
2021-01-13 16,050.00 19,000.00 15,700.00 17,750.00 0.0M
2021-01-12 16,000.00 16,450.00 15,650.00 15,800.00 0.1M
2021-01-11 17,050.00 17,300.00 15,800.00 16,000.00 0.1M
2021-01-08 18,600.00 18,650.00 16,800.00 17,350.00 0.2M
2021-01-07 17,800.00 18,550.00 17,400.00 17,800.00 0.3M
2021-01-06 17,450.00 18,900.00 17,200.00 17,900.00 0.0M
2021-01-05 16,200.00 17,350.00 16,200.00 17,350.00 0.0M
2021-01-04 16,700.00 17,250.00 16,250.00 16,350.00 0.0M