시장 데이터를 불러오는 중
전체 종목
클라임 바이오 과거 주가
Climb Bio, Inc. - Common Stock · CLYM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Climb Bio, Inc. - Common Stock · CLYM · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,422 | ₩15,076 | ₩14,342 | ₩14,676 | +1.76% | 63.8만 |
| 2026.10.08 | ₩14,076 | ₩14,676 | ₩13,702 | ₩14,489 | +2.94% | 114.9만 |
| 2026.10.07 | ₩13,915 | ₩14,603 | ₩13,795 | ₩14,289 | +2.68% | 75.6만 |
| 2026.10.06 | ₩14,836 | ₩15,010 | ₩14,196 | ₩14,249 | -3.96% | 95.4만 |
| 2026.10.05 | ₩14,596 | ₩14,943 | ₩14,276 | ₩14,743 | +1.01% | 120.6만 |
| 2026.10.02 | ₩15,063 | ₩15,063 | ₩14,316 | ₩14,596 | -3.10% | 157.5만 |
| 2026.10.01 | ₩15,196 | ₩15,570 | ₩14,716 | ₩14,769 | -2.81% | 95.3만 |
| 2026.09.30 | ₩15,597 | ₩15,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,303 |
| -1.88% |
| 141.1만 |
| 2026.09.29 | ₩15,730 | ₩15,750 | ₩15,090 | ₩15,343 | -2.46% | 114만 |
|---|
| 2026.09.28 | ₩15,436 | ₩15,917 | ₩15,196 | ₩15,663 | +1.47% | 81.1만 |
|---|
| 2026.09.25 | ₩15,863 | ₩15,903 | ₩15,383 | ₩15,557 | -1.93% | 153.3만 |
|---|
| 2026.09.24 | ₩16,477 | ₩16,571 | ₩15,183 | ₩15,863 | -3.72% | 187.2만 |
|---|
| 2026.09.23 | ₩19,065 | ₩19,199 | ₩16,090 | ₩16,704 | -12.39% | 214.1만 |
|---|
| 2026.09.22 | ₩18,345 | ₩19,065 | ₩18,185 | ₩18,959 | +3.35% | 93만 |
|---|
| 2026.09.21 | ₩18,852 | ₩18,985 | ₩18,071 | ₩18,198 | -3.47% | 122.2만 |
|---|
| 2026.09.18 | ₩18,879 | ₩19,266 | ₩18,572 | ₩18,745 | -0.71% | 405만 |
|---|
| 2026.09.17 | ₩19,332 | ₩19,552 | ₩18,365 | ₩18,759 | -2.97% | 140.2만 |
|---|
| 2026.09.16 | ₩18,679 | ₩19,412 | ₩18,498 | ₩18,825 | +0.79% | 262.2만 |
|---|
| 2026.09.15 | ₩19,619 | ₩19,619 | ₩17,845 | ₩18,558 | -5.41% | 155.3만 |
|---|
| 2026.09.14 | ₩19,332 | ₩19,959 | ₩19,079 | ₩19,426 | +0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩20,293 | ₩20,606 | ₩18,799 | ₩19,012 | -6.31% | 137.8만 |
|---|
| 2026.09.10 | ₩19,786 | ₩20,106 | ₩18,892 | ₩19,946 | +0.81% | 149.5만 |
|---|
| 2026.09.09 | ₩21,107 | ₩21,579 | ₩19,959 | ₩20,079 | -4.87% | 163.3만 |
|---|
| 2026.09.08 | ₩20,840 | ₩21,454 | ₩20,186 | ₩21,213 | +1.79% | 91.8만 |
|---|
| 2026.09.04 | ₩19,332 | ₩21,294 | ₩19,052 | ₩20,706 | +7.11% | 149.5만 |
|---|
| 2026.09.03 | ₩18,625 | ₩20,533 | ₩18,145 | ₩19,466 | +4.51% | 552.7만 |
|---|
| 2026.09.02 | ₩19,733 | ₩20,400 | ₩19,212 | ₩20,079 | +1.76% | 221.5만 |
|---|
| 2026.09.01 | ₩18,518 | ₩20,053 | ₩17,464 | ₩19,773 | +6.77% | 197.3만 |
|---|
| 2026.08.31 | ₩19,452 | ₩19,606 | ₩17,998 | ₩18,318 | -5.83% | 143.7만 |
|---|
| 2026.08.28 | ₩19,826 | ₩20,186 | ₩19,172 | ₩19,439 | -1.95% | 84.1만 |
|---|
| 2026.08.27 | ₩21,467 | ₩21,787 | ₩19,926 | ₩20,093 | -6.40% | 155.3만 |
|---|
| 2026.08.26 | ₩23,642 | ₩23,748 | ₩21,360 | ₩21,454 | -9.26% | 139.2만 |
|---|
| 2026.08.25 | ₩22,348 | ₩24,456 | ₩22,348 | ₩23,802 | +6.51% | 120.3만 |
|---|
| 2026.08.24 | ₩23,041 | ₩23,228 | ₩21,414 | ₩21,881 | -5.04% | 117.8만 |
|---|
| 2026.08.21 | ₩23,028 | ₩23,628 | ₩22,681 | ₩23,055 | +0.12% | 95.7만 |
|---|
| 2026.08.20 | ₩22,895 | ₩23,281 | ₩22,307 | ₩22,708 | -0.82% | 90.4만 |
|---|
| 2026.08.19 | ₩24,135 | ₩24,195 | ₩22,121 | ₩23,135 | -4.15% | 128.6만 |
|---|
| 2026.08.18 | ₩22,548 | ₩23,388 | ₩21,947 | ₩23,201 | +2.90% | 115.9만 |
|---|
| 2026.08.17 | ₩21,680 | ₩23,375 | ₩21,133 | ₩23,268 | +7.32% | 186.5만 |
|---|
| 2026.08.14 | ₩20,093 | ₩22,681 | ₩18,999 | ₩21,787 | +8.43% | 249.8만 |
|---|
| 2026.08.13 | ₩19,452 | ₩20,293 | ₩19,352 | ₩19,652 | +1.03% | 158만 |
|---|
| 2026.08.12 | ₩18,638 | ₩19,412 | ₩18,158 | ₩19,199 | +3.01% | 131.8만 |
|---|
| 2026.08.11 | ₩18,238 | ₩18,652 | ₩17,651 | ₩18,478 | +1.32% | 70.7만 |
|---|
| 2026.08.10 | ₩18,412 | ₩18,492 | ₩17,611 | ₩18,065 | -1.88% | 78만 |
|---|
| 2026.08.07 | ₩19,025 | ₩19,386 | ₩18,158 | ₩18,679 | -1.82% | 91만 |
|---|
| 2026.08.06 | ₩16,597 | ₩18,679 | ₩16,597 | ₩18,679 | +12.54% | 142.6만 |
|---|
| 2026.08.05 | ₩16,757 | ₩17,024 | ₩16,204 | ₩16,637 | -0.72% | 110.4만 |
|---|
| 2026.08.04 | ₩16,144 | ₩17,024 | ₩16,104 | ₩16,757 | +3.80% | 103.2만 |
|---|
| 2026.08.03 | ₩15,990 | ₩15,990 | ₩15,156 | ₩15,757 | -1.46% | 84.8만 |
|---|
| 2026.07.31 | ₩16,277 | ₩16,337 | ₩15,276 | ₩15,877 | -2.46% | 65.4만 |
|---|
| 2026.07.30 | ₩16,530 | ₩17,064 | ₩16,064 | ₩16,117 | -2.50% | 179.9만 |
|---|
| 2026.07.29 | ₩16,571 | ₩16,784 | ₩15,877 | ₩16,157 | -2.50% | 89.5만 |
|---|
| 2026.07.28 | ₩17,064 | ₩17,238 | ₩15,677 | ₩16,397 | -3.91% | 95.3만 |
|---|
| 2026.07.27 | ₩17,478 | ₩19,232 | ₩16,504 | ₩17,064 | -2.37% | 120.9만 |
|---|
| 2026.07.24 | ₩17,198 | ₩17,331 | ₩16,344 | ₩17,131 | -0.39% | 66.6만 |
|---|
| 2026.07.23 | ₩16,624 | ₩17,198 | ₩16,344 | ₩17,024 | +2.41% | 57.4만 |
|---|
| 2026.07.22 | ₩17,144 | ₩17,638 | ₩16,544 | ₩16,784 | -2.10% | 66.3만 |
|---|
| 2026.07.21 | ₩16,384 | ₩17,611 | ₩16,384 | ₩17,478 | +6.68% | 151.4만 |
|---|
| 2026.07.20 | ₩16,944 | ₩17,591 | ₩16,197 | ₩16,304 | -3.78% | 84.6만 |
|---|
| 2026.07.17 | ₩16,277 | ₩18,051 | ₩16,197 | ₩16,944 | +4.10% | 137.4만 |
|---|
| 2026.07.16 | ₩18,105 | ₩18,465 | ₩16,024 | ₩16,784 | -7.30% | 150.8만 |
|---|
| 2026.07.15 | ₩17,531 | ₩18,665 | ₩17,011 | ₩18,505 | +5.56% | 97.5만 |
|---|
| 2026.07.14 | ₩17,718 | ₩18,252 | ₩17,344 | ₩17,665 | -0.30% | 81.6만 |
|---|
| 2026.07.13 | ₩18,478 | ₩18,692 | ₩17,391 | ₩17,625 | -4.62% | 123.6만 |
|---|
| 2026.07.10 | ₩18,518 | ₩19,039 | ₩17,825 | ₩18,679 | +0.86% | 125.4만 |
|---|
| 2026.07.09 | ₩18,105 | ₩18,598 | ₩17,518 | ₩18,438 | +1.84% | 129.4만 |
|---|
| 2026.07.08 | ₩17,491 | ₩18,378 | ₩17,344 | ₩18,105 | +3.51% | 140.2만 |
|---|
| 2026.07.07 | ₩17,825 | ₩18,292 | ₩17,131 | ₩17,905 | +0.45% | 145.3만 |
|---|
| 2026.07.06 | ₩18,145 | ₩19,232 | ₩17,518 | ₩17,705 | -2.43% | 229.3만 |
|---|
| 2026.07.02 | ₩17,471 | ₩17,998 | ₩16,584 | ₩17,211 | -1.49% | 117.7만 |
|---|
| 2026.07.01 | ₩17,198 | ₩18,132 | ₩16,464 | ₩17,731 | +3.10% | 191.2만 |
|---|
| 2026.06.30 | ₩18,065 | ₩18,265 | ₩17,064 | ₩17,398 | -3.69% | 156.7만 |
|---|
| 2026.06.29 | ₩17,451 | ₩18,125 | ₩17,238 | ₩17,825 | +2.14% | 116.2만 |
|---|
| 2026.06.26 | ₩16,691 | ₩17,558 | ₩16,571 | ₩17,451 | +4.56% | 632만 |
|---|
| 2026.06.25 | ₩17,011 | ₩17,958 | ₩16,811 | ₩16,891 | -0.71% | 118.6만 |
|---|
| 2026.06.24 | ₩16,651 | ₩17,091 | ₩16,010 | ₩17,011 | +2.16% | 156.7만 |
|---|
| 2026.06.23 | ₩15,943 | ₩16,783 | ₩15,850 | ₩16,410 | +2.93% | 119.5만 |
|---|
| 2026.06.22 | ₩15,370 | ₩16,651 | ₩15,356 | ₩16,250 | +5.73% | 143.1만 |
|---|
| 2026.06.18 | ₩15,557 | ₩16,252 | ₩14,796 | ₩15,276 | -1.80% | 124.7만 |
|---|
| 2026.06.17 | ₩14,436 | ₩15,743 | ₩14,422 | ₩15,130 | +4.81% | 90.7만 |
|---|
| 2026.06.16 | ₩15,356 | ₩15,737 | ₩14,289 | ₩14,289 | -6.95% | 86.5만 |
|---|
| 2026.06.15 | ₩15,557 | ₩15,837 | ₩15,036 | ₩15,330 | -1.46% | 117.5만 |
|---|
| 2026.06.12 | ₩14,836 | ₩15,703 | ₩14,422 | ₩15,263 | +2.88% | 85.9만 |
|---|
| 2026.06.11 | ₩14,302 | ₩15,010 | ₩14,222 | ₩14,556 | +1.77% | 111.2만 |
|---|
| 2026.06.10 | ₩14,756 | ₩15,557 | ₩14,194 | ₩14,409 | -2.35% | 58.8만 |
|---|
| 2026.06.09 | ₩14,382 | ₩15,316 | ₩13,835 | ₩14,856 | +3.29% | 367.8만 |
|---|
| 2026.06.08 | ₩14,743 | ₩15,937 | ₩14,316 | ₩14,369 | -2.53% | 222.8만 |
|---|
| 2026.06.05 | ₩14,369 | ₩15,476 | ₩13,849 | ₩14,076 | -2.04% | 98.6만 |
|---|
| 2026.06.04 | ₩13,675 | ₩14,863 | ₩13,545 | ₩14,556 | +6.44% | 121.1만 |
|---|
| 2026.06.03 | ₩14,689 | ₩15,130 | ₩13,822 | ₩13,929 | -5.18% | 130만 |
|---|
| 2026.06.02 | ₩15,677 | ₩15,677 | ₩14,209 | ₩14,943 | -4.68% | 142.5만 |
|---|
| 2026.06.01 | ₩14,449 | ₩16,250 | ₩14,089 | ₩15,743 | +8.96% | 248.2만 |
|---|
| 2026.05.29 | ₩14,996 | ₩15,423 | ₩14,489 | ₩14,623 | -2.49% | 60.5만 |
|---|
| 2026.05.28 | ₩15,810 | ₩16,010 | ₩14,611 | ₩15,130 | -4.30% | 92.9만 |
|---|
| 2026.05.27 | ₩15,263 | ₩16,277 | ₩15,176 | ₩15,957 | +4.55% | 103만 |
|---|
| 2026.05.26 | ₩14,929 | ₩15,436 | ₩14,856 | ₩15,196 | +1.79% | 67.6만 |
|---|
| 2026.05.22 | ₩14,689 | ₩15,034 | ₩14,196 | ₩14,676 | -0.09% | 45.4만 |
|---|
| 2026.05.21 | ₩13,862 | ₩14,729 | ₩13,862 | ₩14,556 | +5.00% | 60.4만 |
|---|
| 2026.05.20 | ₩12,968 | ₩14,109 | ₩12,955 | ₩14,036 | +8.23% | 69.7만 |
|---|
| 2026.05.19 | ₩12,955 | ₩13,248 | ₩12,341 | ₩12,875 | -0.62% | 51.6만 |
|---|
| 2026.05.18 | ₩14,409 | ₩14,409 | ₩12,852 | ₩13,182 | -8.52% | 63.5만 |
|---|
| 2026.05.15 | ₩14,729 | ₩14,903 | ₩14,174 | ₩14,409 | -2.17% | 65.5만 |
|---|
| 2026.05.14 | ₩15,637 | ₩15,650 | ₩14,749 | ₩15,116 | -3.33% | 43.6만 |
|---|
| 2026.05.13 | ₩14,903 | ₩15,343 | ₩14,496 | ₩15,223 | +2.15% | 37.5만 |
|---|
| 2026.05.12 | ₩14,969 | ₩15,123 | ₩14,409 | ₩14,903 | -0.45% | 31.1만 |
|---|
| 2026.05.11 | ₩15,370 | ₩16,651 | ₩14,796 | ₩14,836 | -3.47% | 124.9만 |
|---|
| 2026.05.08 | ₩15,890 | ₩16,330 | ₩15,103 | ₩15,170 | -4.53% | 113.9만 |
|---|
| 2026.05.07 | ₩16,651 | ₩16,651 | ₩15,557 | ₩15,890 | -4.57% | 93만 |
|---|
| 2026.05.06 | ₩15,316 | ₩16,477 | ₩15,094 | ₩16,304 | +6.45% | 133.4만 |
|---|
| 2026.05.05 | ₩13,248 | ₩15,330 | ₩13,248 | ₩15,276 | +15.31% | 179만 |
|---|
| 2026.05.04 | ₩11,848 | ₩12,968 | ₩11,848 | ₩12,928 | +9.12% | 82만 |
|---|
| 2026.05.01 | ₩11,861 | ₩12,141 | ₩10,553 | ₩11,888 | +0.22% | 179.1만 |
|---|
| 2026.04.30 | ₩11,767 | ₩12,074 | ₩11,194 | ₩11,848 | +0.68% | 101.2만 |
|---|
| 2026.04.29 | ₩12,141 | ₩12,461 | ₩11,669 | ₩11,714 | -3.52% | 122.5만 |
|---|
| 2026.04.28 | ₩13,348 | ₩13,475 | ₩12,168 | ₩12,355 | -7.45% | 269만 |
|---|
| 2026.04.27 | ₩12,181 | ₩13,248 | ₩12,181 | ₩12,675 | +4.05% | 43.4만 |
|---|
| 2026.04.24 | ₩12,194 | ₩12,368 | ₩11,607 | ₩12,194 | 0.00% | 26.1만 |
|---|
| 2026.04.23 | ₩12,395 | ₩12,597 | ₩11,621 | ₩12,034 | -2.91% | 48.8만 |
|---|
| 2026.04.22 | ₩12,621 | ₩13,342 | ₩12,154 | ₩12,408 | -1.69% | 153.2만 |
|---|
| 2026.04.21 | ₩12,328 | ₩13,208 | ₩12,181 | ₩12,501 | +1.41% | 81만 |
|---|
| 2026.04.20 | ₩12,261 | ₩12,435 | ₩11,807 | ₩11,968 | -2.39% | 59.8만 |
|---|
| 2026.04.17 | ₩11,968 | ₩12,541 | ₩11,461 | ₩12,221 | +2.12% | 45.1만 |
|---|
| 2026.04.16 | ₩11,554 | ₩11,941 | ₩11,140 | ₩11,767 | +1.85% | 37.8만 |
|---|
| 2026.04.15 | ₩12,248 | ₩12,248 | ₩10,900 | ₩11,541 | -5.77% | 83만 |
|---|
| 2026.04.14 | ₩11,647 | ₩12,341 | ₩11,567 | ₩11,807 | +1.37% | 43.4만 |
|---|
| 2026.04.13 | ₩11,140 | ₩12,008 | ₩11,007 | ₩11,514 | +3.35% | 43.7만 |
|---|
| 2026.04.10 | ₩10,807 | ₩11,367 | ₩10,753 | ₩11,220 | +3.83% | 82.8만 |
|---|
| 2026.04.09 | ₩9,459 | ₩10,887 | ₩9,459 | ₩10,740 | +13.54% | 57.2만 |
|---|
| 2026.04.08 | ₩9,473 | ₩9,726 | ₩9,126 | ₩9,473 | 0.00% | 36.4만 |
|---|
| 2026.04.07 | ₩8,939 | ₩9,166 | ₩8,299 | ₩9,166 | +2.54% | 42.5만 |
|---|
| 2026.04.06 | ₩8,779 | ₩9,399 | ₩8,699 | ₩8,992 | +2.43% | 32만 |
|---|
| 2026.04.02 | ₩9,099 | ₩9,633 | ₩8,565 | ₩8,752 | -3.81% | 44.1만 |
|---|
| 2026.04.01 | ₩9,112 | ₩9,726 | ₩9,059 | ₩9,273 | +1.76% | 76.9만 |
|---|
| 2026.03.31 | ₩8,806 | ₩9,539 | ₩8,766 | ₩9,139 | +3.79% | 29만 |
|---|
| 2026.03.30 | ₩9,246 | ₩9,446 | ₩8,639 | ₩8,726 | -5.63% | 30.7만 |
|---|
| 2026.03.27 | ₩9,326 | ₩9,953 | ₩9,259 | ₩9,366 | +0.43% | 40.2만 |
|---|
| 2026.03.26 | ₩9,286 | ₩9,606 | ₩9,152 | ₩9,486 | +2.16% | 41.4만 |
|---|
| 2026.03.25 | ₩9,059 | ₩9,339 | ₩8,819 | ₩9,313 | +2.80% | 54.8만 |
|---|
| 2026.03.24 | ₩9,032 | ₩9,473 | ₩8,499 | ₩8,912 | -1.33% | 51.6만 |
|---|
| 2026.03.23 | ₩8,165 | ₩8,899 | ₩7,832 | ₩8,726 | +6.86% | 51.3만 |
|---|
| 2026.03.20 | ₩9,233 | ₩9,479 | ₩8,005 | ₩8,152 | -11.71% | 56.5만 |
|---|
| 2026.03.19 | ₩9,286 | ₩9,633 | ₩8,912 | ₩9,313 | +0.29% | 66.9만 |
|---|
| 2026.03.18 | ₩9,579 | ₩9,820 | ₩9,273 | ₩9,499 | -0.84% | 48.5만 |
|---|
| 2026.03.17 | ₩9,513 | ₩9,579 | ₩9,152 | ₩9,499 | -0.14% | 27.2만 |
|---|
| 2026.03.16 | ₩9,433 | ₩9,845 | ₩9,273 | ₩9,513 | +0.85% | 38.4만 |
|---|
| 2026.03.13 | ₩9,726 | ₩9,936 | ₩9,112 | ₩9,379 | -3.57% | 44.6만 |
|---|
| 2026.03.12 | ₩9,606 | ₩9,808 | ₩9,182 | ₩9,686 | +0.83% | 40.1만 |
|---|
| 2026.03.11 | ₩10,407 | ₩10,433 | ₩9,339 | ₩9,780 | -6.03% | 65.8만 |
|---|
| 2026.03.10 | ₩9,980 | ₩10,727 | ₩9,659 | ₩9,780 | -2.01% | 70.5만 |
|---|
| 2026.03.09 | ₩9,379 | ₩9,860 | ₩9,139 | ₩9,673 | +3.13% | 53.7만 |
|---|
| 2026.03.06 | ₩9,820 | ₩9,820 | ₩9,273 | ₩9,579 | -2.45% | 49.2만 |
|---|
| 2026.03.05 | ₩9,713 | ₩9,946 | ₩9,076 | ₩9,860 | +1.51% | 76.3만 |
|---|
| 2026.03.04 | ₩9,579 | ₩10,006 | ₩9,233 | ₩9,713 | +1.39% | 52.7만 |
|---|
| 2026.03.03 | ₩9,072 | ₩9,513 | ₩8,779 | ₩9,459 | +4.26% | 59.3만 |
|---|
| 2026.03.02 | ₩9,126 | ₩9,606 | ₩8,992 | ₩9,433 | +3.36% | 69.7만 |
|---|
| 2026.02.27 | ₩9,606 | ₩10,126 | ₩9,473 | ₩9,539 | -0.69% | 58.2만 |
|---|
| 2026.02.26 | ₩9,519 | ₩9,873 | ₩9,075 | ₩9,846 | +3.43% | 93.4만 |
|---|
| 2026.02.25 | ₩8,525 | ₩9,459 | ₩8,339 | ₩9,459 | +10.95% | 194만 |
|---|
| 2026.02.24 | ₩7,885 | ₩8,525 | ₩7,805 | ₩8,485 | +7.61% | 56.8만 |
|---|
| 2026.02.23 | ₩7,498 | ₩7,925 | ₩7,438 | ₩7,778 | +3.74% | 41.6만 |
|---|
| 2026.02.20 | ₩7,445 | ₩7,818 | ₩7,338 | ₩7,511 | +0.90% | 70.1만 |
|---|
| 2026.02.19 | ₩7,298 | ₩7,591 | ₩7,084 | ₩7,525 | +3.11% | 33.6만 |
|---|
| 2026.02.18 | ₩7,471 | ₩7,471 | ₩7,165 | ₩7,338 | -1.79% | 34.8만 |
|---|
| 2026.02.17 | ₩7,525 | ₩7,712 | ₩6,884 | ₩7,485 | -0.53% | 61.1만 |
|---|
| 2026.02.13 | ₩7,511 | ₩8,299 | ₩7,418 | ₩7,565 | +0.71% | 105.5만 |
|---|
| 2026.02.12 | ₩7,418 | ₩7,418 | ₩6,746 | ₩7,031 | -5.22% | 35.1만 |
|---|
| 2026.02.11 | ₩7,338 | ₩7,458 | ₩6,778 | ₩7,418 | +1.09% | 33.9만 |
|---|
| 2026.02.10 | ₩7,605 | ₩7,818 | ₩7,078 | ₩7,338 | -3.51% | 54.3만 |
|---|
| 2026.02.09 | ₩7,338 | ₩7,752 | ₩6,984 | ₩7,698 | +4.91% | 70.3만 |
|---|
| 2026.02.06 | ₩6,297 | ₩7,271 | ₩6,268 | ₩7,258 | +15.25% | 89.4만 |
|---|
| 2026.02.05 | ₩6,511 | ₩6,823 | ₩6,171 | ₩6,204 | -4.71% | 36.3만 |
|---|
| 2026.02.04 | ₩6,911 | ₩7,471 | ₩6,671 | ₩6,738 | -2.51% | 90만 |
|---|
| 2026.02.03 | ₩6,297 | ₩6,898 | ₩6,297 | ₩6,871 | +9.11% | 30.8만 |
|---|
| 2026.02.02 | ₩5,937 | ₩6,337 | ₩5,937 | ₩6,311 | +6.29% | 17만 |
|---|
| 2026.01.30 | ₩6,311 | ₩6,551 | ₩5,884 | ₩5,964 | -5.50% | 46.9만 |
|---|
| 2026.01.29 | ₩6,884 | ₩7,031 | ₩6,244 | ₩6,377 | -7.36% | 53.8만 |
|---|
| 2026.01.28 | ₩6,938 | ₩7,071 | ₩6,204 | ₩6,884 | -0.77% | 63.2만 |
|---|
| 2026.01.27 | ₩6,337 | ₩7,031 | ₩6,275 | ₩6,831 | +7.79% | 61.3만 |
|---|
| 2026.01.26 | ₩6,631 | ₩6,684 | ₩6,044 | ₩6,364 | -4.02% | 77.4만 |
|---|
| 2026.01.23 | ₩6,431 | ₩6,738 | ₩6,271 | ₩6,698 | +4.15% | 61.9만 |
|---|
| 2026.01.22 | ₩5,657 | ₩6,564 | ₩5,657 | ₩6,551 | +15.80% | 136.4만 |
|---|
| 2026.01.21 | ₩5,790 | ₩5,857 | ₩5,530 | ₩5,724 | -1.15% | 42.8만 |
|---|
| 2026.01.20 | ₩5,630 | ₩5,870 | ₩5,403 | ₩5,764 | +2.37% | 47.2만 |
|---|
| 2026.01.16 | ₩5,163 | ₩5,697 | ₩5,150 | ₩5,630 | +9.04% | 69.4만 |
|---|
| 2026.01.15 | ₩5,297 | ₩5,403 | ₩4,990 | ₩5,030 | -5.04% | 62.5만 |
|---|
| 2026.01.14 | ₩5,577 | ₩5,657 | ₩5,237 | ₩5,283 | -5.26% | 55.6만 |
|---|
| 2026.01.13 | ₩6,231 | ₩6,311 | ₩5,457 | ₩5,510 | -11.56% | 66.5만 |
|---|
| 2026.01.12 | ₩6,751 | ₩6,858 | ₩6,197 | ₩6,271 | -7.11% | 123.9만 |
|---|
| 2026.01.09 | ₩6,137 | ₩6,924 | ₩6,112 | ₩6,711 | +9.35% | 144.7만 |
|---|
| 2026.01.08 | ₩5,724 | ₩6,642 | ₩5,684 | ₩6,111 | +6.76% | 140.1만 |
|---|
| 2026.01.07 | ₩5,123 | ₩5,670 | ₩5,110 | ₩5,604 | +9.37% | 63.4만 |
|---|
| 2026.01.06 | ₩4,696 | ₩5,123 | ₩4,683 | ₩5,083 | +8.24% | 49.5만 |
|---|
| 2026.01.05 | ₩5,017 | ₩5,083 | ₩4,616 | ₩4,723 | -5.85% | 71.5만 |
|---|
| 2026.01.02 | ₩5,470 | ₩5,477 | ₩4,795 | ₩5,003 | -8.54% | 113.6만 |
|---|
| 2025.12.31 | ₩5,377 | ₩5,417 | ₩5,177 | ₩5,337 | -0.74% | 63.6만 |
|---|
| 2025.12.30 | ₩5,897 | ₩5,897 | ₩5,257 | ₩5,377 | -8.82% | 110.5만 |
|---|
| 2025.12.29 | ₩6,497 | ₩6,544 | ₩5,790 | ₩5,924 | -8.83% | 62만 |
|---|
| 2025.12.26 | ₩6,391 | ₩6,604 | ₩6,217 | ₩6,578 | +2.92% | 77.5만 |
|---|
| 2025.12.24 | ₩6,124 | ₩6,618 | ₩6,004 | ₩6,471 | +5.66% | 32.3만 |
|---|
| 2025.12.23 | ₩6,671 | ₩6,735 | ₩5,957 | ₩6,137 | -8.00% | 124만 |
|---|
| 2025.12.22 | ₩5,777 | ₩6,578 | ₩5,684 | ₩6,537 | +13.16% | 165.2만 |
|---|
| 2025.12.19 | ₩5,817 | ₩6,177 | ₩5,503 | ₩5,710 | -1.83% | 136.6만 |
|---|
| 2025.12.18 | ₩5,777 | ₩6,137 | ₩5,390 | ₩5,844 | +1.15% | 141.3만 |
|---|
| 2025.12.17 | ₩6,030 | ₩6,030 | ₩5,057 | ₩5,670 | -5.97% | 319.4만 |
|---|
| 2025.12.16 | ₩4,810 | ₩6,191 | ₩4,750 | ₩6,164 | +28.16% | 584.9만 |
|---|
| 2025.12.15 | ₩4,189 | ₩6,431 | ₩4,109 | ₩5,083 | +21.34% | 2254.5만 |
|---|
| 2025.12.12 | ₩3,082 | ₩4,336 | ₩3,069 | ₩4,003 | +29.87% | 837.6만 |
|---|
| 2025.12.11 | ₩2,762 | ₩3,082 | ₩2,762 | ₩3,069 | +11.11% | 117.5만 |
|---|
| 2025.12.10 | ₩2,535 | ₩2,842 | ₩2,515 | ₩2,775 | +9.47% | 85.1만 |
|---|
| 2025.12.09 | ₩2,415 | ₩2,588 | ₩2,398 | ₩2,535 | +4.97% | 57.7만 |
|---|
| 2025.12.08 | ₩2,308 | ₩2,448 | ₩2,308 | ₩2,415 | +4.62% | 49만 |
|---|
| 2025.12.05 | ₩2,295 | ₩2,321 | ₩2,255 | ₩2,295 | 0.00% | 19만 |
|---|
| 2025.12.04 | ₩2,308 | ₩2,361 | ₩2,281 | ₩2,308 | 0.00% | 25.8만 |
|---|
| 2025.12.03 | ₩2,188 | ₩2,335 | ₩2,181 | ₩2,321 | +6.10% | 32만 |
|---|
| 2025.12.02 | ₩2,388 | ₩2,402 | ₩2,188 | ₩2,188 | -8.38% | 34.9만 |
|---|
| 2025.12.01 | ₩2,495 | ₩2,522 | ₩2,348 | ₩2,388 | -4.28% | 30.4만 |
|---|
| 2025.11.28 | ₩2,532 | ₩2,556 | ₩2,468 | ₩2,522 | -0.42% | 17.6만 |
|---|
| 2025.11.26 | ₩2,402 | ₩2,482 | ₩2,315 | ₩2,455 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩2,335 | ₩2,435 | ₩2,241 | ₩2,402 | +2.86% | 29.7만 |
|---|
| 2025.11.24 | ₩2,281 | ₩2,402 | ₩2,255 | ₩2,348 | +2.92% | 29.6만 |
|---|
| 2025.11.21 | ₩2,295 | ₩2,335 | ₩2,221 | ₩2,268 | -1.16% | 27.9만 |
|---|
| 2025.11.20 | ₩2,482 | ₩2,495 | ₩2,261 | ₩2,308 | -6.99% | 53.3만 |
|---|
| 2025.11.19 | ₩2,602 | ₩2,615 | ₩2,442 | ₩2,455 | -5.64% | 22.8만 |
|---|
| 2025.11.18 | ₩2,508 | ₩2,642 | ₩2,482 | ₩2,548 | +1.60% | 40.7만 |
|---|
| 2025.11.17 | ₩2,535 | ₩2,635 | ₩2,475 | ₩2,508 | -1.05% | 40.3만 |
|---|
| 2025.11.14 | ₩2,468 | ₩2,588 | ₩2,468 | ₩2,535 | +2.70% | 38.9만 |
|---|
| 2025.11.13 | ₩2,535 | ₩2,548 | ₩2,462 | ₩2,495 | -1.58% | 41.1만 |
|---|
| 2025.11.12 | ₩2,575 | ₩2,628 | ₩2,535 | ₩2,562 | -0.52% | 19.7만 |
|---|
| 2025.11.11 | ₩2,402 | ₩2,628 | ₩2,402 | ₩2,535 | +5.56% | 39.6만 |
|---|
| 2025.11.10 | ₩2,522 | ₩2,562 | ₩2,388 | ₩2,402 | -4.76% | 31.6만 |
|---|
| 2025.11.07 | ₩2,522 | ₩2,522 | ₩2,335 | ₩2,442 | -3.17% | 51.2만 |
|---|
| 2025.11.06 | ₩2,495 | ₩2,635 | ₩2,482 | ₩2,602 | +4.28% | 46.8만 |
|---|
| 2025.11.05 | ₩2,535 | ₩2,642 | ₩2,482 | ₩2,562 | +1.05% | 35.1만 |
|---|
| 2025.11.04 | ₩2,588 | ₩2,628 | ₩2,468 | ₩2,508 | -3.09% | 48.9만 |
|---|
| 2025.11.03 | ₩2,735 | ₩2,802 | ₩2,575 | ₩2,668 | -2.44% | 62.4만 |
|---|
| 2025.10.31 | ₩2,668 | ₩2,762 | ₩2,615 | ₩2,735 | +2.50% | 38.4만 |
|---|
| 2025.10.30 | ₩2,762 | ₩2,828 | ₩2,622 | ₩2,655 | -3.86% | 73.1만 |
|---|
| 2025.10.29 | ₩2,735 | ₩2,909 | ₩2,668 | ₩2,775 | +1.46% | 84.1만 |
|---|
| 2025.10.28 | ₩2,828 | ₩2,828 | ₩2,602 | ₩2,775 | -1.89% | 49.4만 |
|---|
| 2025.10.27 | ₩2,655 | ₩2,868 | ₩2,655 | ₩2,802 | +5.53% | 53만 |
|---|
| 2025.10.24 | ₩2,708 | ₩2,788 | ₩2,628 | ₩2,655 | -1.97% | 49.6만 |
|---|
| 2025.10.23 | ₩2,735 | ₩2,880 | ₩2,642 | ₩2,655 | -2.93% | 33.8만 |
|---|
| 2025.10.22 | ₩2,975 | ₩3,069 | ₩2,668 | ₩2,748 | -7.62% | 91.5만 |
|---|
| 2025.10.21 | ₩3,095 | ₩3,295 | ₩2,989 | ₩3,015 | -2.59% | 126.2만 |
|---|
| 2025.10.20 | ₩2,628 | ₩3,135 | ₩2,588 | ₩3,095 | +17.77% | 161.4만 |
|---|
| 2025.10.17 | ₩2,562 | ₩2,667 | ₩2,428 | ₩2,575 | +0.52% | 65.9만 |
|---|
| 2025.10.16 | ₩2,748 | ₩3,069 | ₩2,548 | ₩2,602 | -5.34% | 441.6만 |
|---|
| 2025.10.15 | ₩2,535 | ₩2,602 | ₩2,395 | ₩2,588 | +2.11% | 64.4만 |
|---|
| 2025.10.14 | ₩2,575 | ₩2,722 | ₩2,508 | ₩2,508 | -2.59% | 159.9만 |
|---|
| 2025.10.13 | ₩2,588 | ₩2,682 | ₩2,428 | ₩2,668 | +3.09% | 60만 |
|---|
| 2025.10.10 | ₩2,535 | ₩2,559 | ₩2,375 | ₩2,402 | -5.26% | 55.1만 |
|---|