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 | ₩14,497 | ₩15,154 | ₩14,417 | ₩14,752 | +1.76% | 63.8만 |
| 2026.10.08 | ₩14,148 | ₩14,752 | ₩13,773 | ₩14,564 | +2.94% | 114.9만 |
| 2026.10.07 | ₩13,987 | ₩14,678 | ₩13,867 | ₩14,363 | +2.68% | 75.6만 |
| 2026.10.06 | ₩14,913 | ₩15,087 | ₩14,269 | ₩14,323 | -3.96% | 95.4만 |
| 2026.10.05 | ₩14,671 | ₩15,020 | ₩14,349 | ₩14,819 | +1.01% | 120.6만 |
| 2026.10.02 | ₩15,141 | ₩15,141 | ₩14,390 | ₩14,671 | -3.10% | 157.5만 |
| 2026.10.01 | ₩15,275 | ₩15,650 | ₩14,792 | ₩14,846 | -2.81% | 95.3만 |
| 2026.09.30 | ₩15,677 | ₩15,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,382 |
| -1.88% |
| 141.1만 |
| 2026.09.29 | ₩15,811 | ₩15,831 | ₩15,168 | ₩15,422 | -2.46% | 114만 |
|---|
| 2026.09.28 | ₩15,516 | ₩15,999 | ₩15,275 | ₩15,744 | +1.47% | 81.1만 |
|---|
| 2026.09.25 | ₩15,945 | ₩15,986 | ₩15,463 | ₩15,637 | -1.93% | 153.3만 |
|---|
| 2026.09.24 | ₩16,562 | ₩16,656 | ₩15,261 | ₩15,945 | -3.72% | 187.2만 |
|---|
| 2026.09.23 | ₩19,164 | ₩19,298 | ₩16,173 | ₩16,790 | -12.39% | 214.1만 |
|---|
| 2026.09.22 | ₩18,440 | ₩19,164 | ₩18,279 | ₩19,057 | +3.35% | 93만 |
|---|
| 2026.09.21 | ₩18,949 | ₩19,083 | ₩18,165 | ₩18,292 | -3.47% | 122.2만 |
|---|
| 2026.09.18 | ₩18,976 | ₩19,365 | ₩18,668 | ₩18,842 | -0.71% | 405만 |
|---|
| 2026.09.17 | ₩19,432 | ₩19,653 | ₩18,460 | ₩18,855 | -2.97% | 140.2만 |
|---|
| 2026.09.16 | ₩18,775 | ₩19,513 | ₩18,594 | ₩18,922 | +0.79% | 262.2만 |
|---|
| 2026.09.15 | ₩19,720 | ₩19,720 | ₩17,937 | ₩18,654 | -5.41% | 155.3만 |
|---|
| 2026.09.14 | ₩19,432 | ₩20,062 | ₩19,177 | ₩19,526 | +0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩20,398 | ₩20,713 | ₩18,896 | ₩19,110 | -6.31% | 137.8만 |
|---|
| 2026.09.10 | ₩19,888 | ₩20,210 | ₩18,990 | ₩20,049 | +0.81% | 149.5만 |
|---|
| 2026.09.09 | ₩21,216 | ₩21,690 | ₩20,062 | ₩20,183 | -4.87% | 163.3만 |
|---|
| 2026.09.08 | ₩20,948 | ₩21,564 | ₩20,290 | ₩21,323 | +1.79% | 91.8만 |
|---|
| 2026.09.04 | ₩19,432 | ₩21,403 | ₩19,150 | ₩20,813 | +7.11% | 149.5만 |
|---|
| 2026.09.03 | ₩18,721 | ₩20,639 | ₩18,239 | ₩19,566 | +4.51% | 552.7만 |
|---|
| 2026.09.02 | ₩19,834 | ₩20,505 | ₩19,311 | ₩20,183 | +1.76% | 221.5만 |
|---|
| 2026.09.01 | ₩18,614 | ₩20,156 | ₩17,555 | ₩19,875 | +6.77% | 197.3만 |
|---|
| 2026.08.31 | ₩19,553 | ₩19,707 | ₩18,091 | ₩18,413 | -5.83% | 143.7만 |
|---|
| 2026.08.28 | ₩19,928 | ₩20,290 | ₩19,271 | ₩19,539 | -1.95% | 84.1만 |
|---|
| 2026.08.27 | ₩21,578 | ₩21,900 | ₩20,029 | ₩20,197 | -6.40% | 155.3만 |
|---|
| 2026.08.26 | ₩23,764 | ₩23,871 | ₩21,471 | ₩21,564 | -9.26% | 139.2만 |
|---|
| 2026.08.25 | ₩22,463 | ₩24,582 | ₩22,463 | ₩23,925 | +6.51% | 120.3만 |
|---|
| 2026.08.24 | ₩23,160 | ₩23,348 | ₩21,524 | ₩21,994 | -5.04% | 117.8만 |
|---|
| 2026.08.21 | ₩23,147 | ₩23,750 | ₩22,798 | ₩23,174 | +0.12% | 95.7만 |
|---|
| 2026.08.20 | ₩23,013 | ₩23,402 | ₩22,423 | ₩22,825 | -0.82% | 90.4만 |
|---|
| 2026.08.19 | ₩24,260 | ₩24,320 | ₩22,235 | ₩23,254 | -4.15% | 128.6만 |
|---|
| 2026.08.18 | ₩22,664 | ₩23,509 | ₩22,061 | ₩23,321 | +2.90% | 115.9만 |
|---|
| 2026.08.17 | ₩21,792 | ₩23,496 | ₩21,243 | ₩23,388 | +7.32% | 186.5만 |
|---|
| 2026.08.14 | ₩20,197 | ₩22,798 | ₩19,097 | ₩21,900 | +8.43% | 249.8만 |
|---|
| 2026.08.13 | ₩19,553 | ₩20,398 | ₩19,452 | ₩19,754 | +1.03% | 158만 |
|---|
| 2026.08.12 | ₩18,735 | ₩19,513 | ₩18,252 | ₩19,298 | +3.01% | 131.8만 |
|---|
| 2026.08.11 | ₩18,332 | ₩18,748 | ₩17,742 | ₩18,574 | +1.32% | 70.7만 |
|---|
| 2026.08.10 | ₩18,507 | ₩18,587 | ₩17,702 | ₩18,158 | -1.88% | 78만 |
|---|
| 2026.08.07 | ₩19,124 | ₩19,486 | ₩18,252 | ₩18,775 | -1.82% | 91만 |
|---|
| 2026.08.06 | ₩16,683 | ₩18,775 | ₩16,683 | ₩18,775 | +12.54% | 142.6만 |
|---|
| 2026.08.05 | ₩16,844 | ₩17,112 | ₩16,287 | ₩16,723 | -0.72% | 110.4만 |
|---|
| 2026.08.04 | ₩16,227 | ₩17,112 | ₩16,187 | ₩16,844 | +3.80% | 103.2만 |
|---|
| 2026.08.03 | ₩16,073 | ₩16,073 | ₩15,235 | ₩15,838 | -1.46% | 84.8만 |
|---|
| 2026.07.31 | ₩16,361 | ₩16,421 | ₩15,355 | ₩15,959 | -2.46% | 65.4만 |
|---|
| 2026.07.30 | ₩16,616 | ₩17,152 | ₩16,146 | ₩16,200 | -2.50% | 179.9만 |
|---|
| 2026.07.29 | ₩16,656 | ₩16,871 | ₩15,959 | ₩16,240 | -2.50% | 89.5만 |
|---|
| 2026.07.28 | ₩17,152 | ₩17,327 | ₩15,758 | ₩16,482 | -3.91% | 95.3만 |
|---|
| 2026.07.27 | ₩17,568 | ₩19,332 | ₩16,589 | ₩17,152 | -2.37% | 120.9만 |
|---|
| 2026.07.24 | ₩17,286 | ₩17,420 | ₩16,428 | ₩17,219 | -0.39% | 66.6만 |
|---|
| 2026.07.23 | ₩16,710 | ₩17,286 | ₩16,428 | ₩17,112 | +2.41% | 57.4만 |
|---|
| 2026.07.22 | ₩17,233 | ₩17,729 | ₩16,629 | ₩16,871 | -2.10% | 66.3만 |
|---|
| 2026.07.21 | ₩16,468 | ₩17,702 | ₩16,468 | ₩17,568 | +6.68% | 151.4만 |
|---|
| 2026.07.20 | ₩17,032 | ₩17,682 | ₩16,281 | ₩16,388 | -3.78% | 84.6만 |
|---|
| 2026.07.17 | ₩16,361 | ₩18,145 | ₩16,281 | ₩17,032 | +4.10% | 137.4만 |
|---|
| 2026.07.16 | ₩18,198 | ₩18,560 | ₩16,106 | ₩16,871 | -7.30% | 150.8만 |
|---|
| 2026.07.15 | ₩17,622 | ₩18,762 | ₩17,099 | ₩18,601 | +5.56% | 97.5만 |
|---|
| 2026.07.14 | ₩17,809 | ₩18,346 | ₩17,434 | ₩17,756 | -0.30% | 81.6만 |
|---|
| 2026.07.13 | ₩18,574 | ₩18,788 | ₩17,481 | ₩17,716 | -4.62% | 123.6만 |
|---|
| 2026.07.10 | ₩18,614 | ₩19,137 | ₩17,917 | ₩18,775 | +0.86% | 125.4만 |
|---|
| 2026.07.09 | ₩18,198 | ₩18,695 | ₩17,608 | ₩18,534 | +1.84% | 129.4만 |
|---|
| 2026.07.08 | ₩17,581 | ₩18,473 | ₩17,434 | ₩18,198 | +3.51% | 140.2만 |
|---|
| 2026.07.07 | ₩17,917 | ₩18,386 | ₩17,219 | ₩17,997 | +0.45% | 145.3만 |
|---|
| 2026.07.06 | ₩18,239 | ₩19,332 | ₩17,608 | ₩17,796 | -2.43% | 229.3만 |
|---|
| 2026.07.02 | ₩17,561 | ₩18,091 | ₩16,670 | ₩17,300 | -1.49% | 117.7만 |
|---|
| 2026.07.01 | ₩17,286 | ₩18,225 | ₩16,549 | ₩17,823 | +3.10% | 191.2만 |
|---|
| 2026.06.30 | ₩18,158 | ₩18,359 | ₩17,152 | ₩17,488 | -3.69% | 156.7만 |
|---|
| 2026.06.29 | ₩17,541 | ₩18,218 | ₩17,327 | ₩17,917 | +2.14% | 116.2만 |
|---|
| 2026.06.26 | ₩16,777 | ₩17,648 | ₩16,656 | ₩17,541 | +4.56% | 632만 |
|---|
| 2026.06.25 | ₩17,099 | ₩18,051 | ₩16,897 | ₩16,978 | -0.71% | 118.6만 |
|---|
| 2026.06.24 | ₩16,737 | ₩17,179 | ₩16,093 | ₩17,099 | +2.16% | 156.7만 |
|---|
| 2026.06.23 | ₩16,026 | ₩16,869 | ₩15,932 | ₩16,495 | +2.93% | 119.5만 |
|---|
| 2026.06.22 | ₩15,449 | ₩16,737 | ₩15,436 | ₩16,334 | +5.73% | 143.1만 |
|---|
| 2026.06.18 | ₩15,637 | ₩16,336 | ₩14,872 | ₩15,355 | -1.80% | 124.7만 |
|---|
| 2026.06.17 | ₩14,510 | ₩15,825 | ₩14,497 | ₩15,208 | +4.81% | 90.7만 |
|---|
| 2026.06.16 | ₩15,436 | ₩15,818 | ₩14,363 | ₩14,363 | -6.95% | 86.5만 |
|---|
| 2026.06.15 | ₩15,637 | ₩15,919 | ₩15,114 | ₩15,409 | -1.46% | 117.5만 |
|---|
| 2026.06.12 | ₩14,913 | ₩15,784 | ₩14,497 | ₩15,342 | +2.88% | 85.9만 |
|---|
| 2026.06.11 | ₩14,376 | ₩15,087 | ₩14,296 | ₩14,631 | +1.77% | 111.2만 |
|---|
| 2026.06.10 | ₩14,832 | ₩15,637 | ₩14,268 | ₩14,484 | -2.35% | 58.8만 |
|---|
| 2026.06.09 | ₩14,457 | ₩15,395 | ₩13,907 | ₩14,933 | +3.29% | 367.8만 |
|---|
| 2026.06.08 | ₩14,819 | ₩16,019 | ₩14,390 | ₩14,443 | -2.53% | 222.8만 |
|---|
| 2026.06.05 | ₩14,443 | ₩15,556 | ₩13,920 | ₩14,148 | -2.04% | 98.6만 |
|---|
| 2026.06.04 | ₩13,746 | ₩14,940 | ₩13,615 | ₩14,631 | +6.44% | 121.1만 |
|---|
| 2026.06.03 | ₩14,765 | ₩15,208 | ₩13,893 | ₩14,001 | -5.18% | 130만 |
|---|
| 2026.06.02 | ₩15,758 | ₩15,758 | ₩14,282 | ₩15,020 | -4.68% | 142.5만 |
|---|
| 2026.06.01 | ₩14,524 | ₩16,334 | ₩14,162 | ₩15,825 | +8.96% | 248.2만 |
|---|
| 2026.05.29 | ₩15,074 | ₩15,503 | ₩14,564 | ₩14,698 | -2.49% | 60.5만 |
|---|
| 2026.05.28 | ₩15,892 | ₩16,093 | ₩14,686 | ₩15,208 | -4.30% | 92.9만 |
|---|
| 2026.05.27 | ₩15,342 | ₩16,361 | ₩15,255 | ₩16,039 | +4.55% | 103만 |
|---|
| 2026.05.26 | ₩15,007 | ₩15,516 | ₩14,933 | ₩15,275 | +1.79% | 67.6만 |
|---|
| 2026.05.22 | ₩14,765 | ₩15,111 | ₩14,269 | ₩14,752 | -0.09% | 45.4만 |
|---|
| 2026.05.21 | ₩13,934 | ₩14,805 | ₩13,934 | ₩14,631 | +5.00% | 60.4만 |
|---|
| 2026.05.20 | ₩13,035 | ₩14,182 | ₩13,022 | ₩14,108 | +8.23% | 69.7만 |
|---|
| 2026.05.19 | ₩13,022 | ₩13,317 | ₩12,405 | ₩12,941 | -0.62% | 51.6만 |
|---|
| 2026.05.18 | ₩14,484 | ₩14,484 | ₩12,919 | ₩13,250 | -8.52% | 63.5만 |
|---|
| 2026.05.15 | ₩14,805 | ₩14,980 | ₩14,248 | ₩14,484 | -2.17% | 65.5만 |
|---|
| 2026.05.14 | ₩15,717 | ₩15,731 | ₩14,826 | ₩15,194 | -3.33% | 43.6만 |
|---|
| 2026.05.13 | ₩14,980 | ₩15,422 | ₩14,571 | ₩15,302 | +2.15% | 37.5만 |
|---|
| 2026.05.12 | ₩15,047 | ₩15,201 | ₩14,484 | ₩14,980 | -0.45% | 31.1만 |
|---|
| 2026.05.11 | ₩15,449 | ₩16,737 | ₩14,872 | ₩14,913 | -3.47% | 124.9만 |
|---|
| 2026.05.08 | ₩15,972 | ₩16,415 | ₩15,181 | ₩15,248 | -4.53% | 113.9만 |
|---|
| 2026.05.07 | ₩16,737 | ₩16,737 | ₩15,637 | ₩15,972 | -4.57% | 93만 |
|---|
| 2026.05.06 | ₩15,395 | ₩16,562 | ₩15,172 | ₩16,388 | +6.45% | 133.4만 |
|---|
| 2026.05.05 | ₩13,317 | ₩15,409 | ₩13,317 | ₩15,355 | +15.31% | 179만 |
|---|
| 2026.05.04 | ₩11,909 | ₩13,035 | ₩11,909 | ₩12,995 | +9.12% | 82만 |
|---|
| 2026.05.01 | ₩11,922 | ₩12,204 | ₩10,608 | ₩11,949 | +0.22% | 179.1만 |
|---|
| 2026.04.30 | ₩11,828 | ₩12,137 | ₩11,252 | ₩11,909 | +0.68% | 101.2만 |
|---|
| 2026.04.29 | ₩12,204 | ₩12,526 | ₩11,729 | ₩11,775 | -3.52% | 122.5만 |
|---|
| 2026.04.28 | ₩13,417 | ₩13,545 | ₩12,231 | ₩12,418 | -7.45% | 269만 |
|---|
| 2026.04.27 | ₩12,244 | ₩13,317 | ₩12,244 | ₩12,740 | +4.05% | 43.4만 |
|---|
| 2026.04.24 | ₩12,257 | ₩12,432 | ₩11,667 | ₩12,257 | 0.00% | 26.1만 |
|---|
| 2026.04.23 | ₩12,459 | ₩12,662 | ₩11,681 | ₩12,096 | -2.91% | 48.8만 |
|---|
| 2026.04.22 | ₩12,687 | ₩13,411 | ₩12,217 | ₩12,472 | -1.69% | 153.2만 |
|---|
| 2026.04.21 | ₩12,391 | ₩13,277 | ₩12,244 | ₩12,566 | +1.41% | 81만 |
|---|
| 2026.04.20 | ₩12,324 | ₩12,499 | ₩11,868 | ₩12,029 | -2.39% | 59.8만 |
|---|
| 2026.04.17 | ₩12,029 | ₩12,606 | ₩11,520 | ₩12,284 | +2.12% | 45.1만 |
|---|
| 2026.04.16 | ₩11,614 | ₩12,003 | ₩11,198 | ₩11,828 | +1.85% | 37.8만 |
|---|
| 2026.04.15 | ₩12,311 | ₩12,311 | ₩10,957 | ₩11,600 | -5.77% | 83만 |
|---|
| 2026.04.14 | ₩11,708 | ₩12,405 | ₩11,627 | ₩11,868 | +1.37% | 43.4만 |
|---|
| 2026.04.13 | ₩11,198 | ₩12,070 | ₩11,064 | ₩11,573 | +3.35% | 43.7만 |
|---|
| 2026.04.10 | ₩10,863 | ₩11,426 | ₩10,809 | ₩11,278 | +3.83% | 82.8만 |
|---|
| 2026.04.09 | ₩9,508 | ₩10,943 | ₩9,508 | ₩10,796 | +13.54% | 57.2만 |
|---|
| 2026.04.08 | ₩9,522 | ₩9,776 | ₩9,173 | ₩9,522 | 0.00% | 36.4만 |
|---|
| 2026.04.07 | ₩8,985 | ₩9,213 | ₩8,341 | ₩9,213 | +2.54% | 42.5만 |
|---|
| 2026.04.06 | ₩8,824 | ₩9,448 | ₩8,744 | ₩9,039 | +2.43% | 32만 |
|---|
| 2026.04.02 | ₩9,146 | ₩9,683 | ₩8,610 | ₩8,797 | -3.81% | 44.1만 |
|---|
| 2026.04.01 | ₩9,160 | ₩9,776 | ₩9,106 | ₩9,320 | +1.76% | 76.9만 |
|---|
| 2026.03.31 | ₩8,851 | ₩9,589 | ₩8,811 | ₩9,186 | +3.79% | 29만 |
|---|
| 2026.03.30 | ₩9,294 | ₩9,495 | ₩8,683 | ₩8,771 | -5.63% | 30.7만 |
|---|
| 2026.03.27 | ₩9,374 | ₩10,004 | ₩9,307 | ₩9,414 | +0.43% | 40.2만 |
|---|
| 2026.03.26 | ₩9,334 | ₩9,656 | ₩9,200 | ₩9,535 | +2.16% | 41.4만 |
|---|
| 2026.03.25 | ₩9,106 | ₩9,387 | ₩8,864 | ₩9,361 | +2.80% | 54.8만 |
|---|
| 2026.03.24 | ₩9,079 | ₩9,522 | ₩8,543 | ₩8,958 | -1.33% | 51.6만 |
|---|
| 2026.03.23 | ₩8,207 | ₩8,945 | ₩7,872 | ₩8,771 | +6.86% | 51.3만 |
|---|
| 2026.03.20 | ₩9,280 | ₩9,528 | ₩8,046 | ₩8,194 | -11.71% | 56.5만 |
|---|
| 2026.03.19 | ₩9,334 | ₩9,683 | ₩8,958 | ₩9,361 | +0.29% | 66.9만 |
|---|
| 2026.03.18 | ₩9,629 | ₩9,870 | ₩9,320 | ₩9,548 | -0.84% | 48.5만 |
|---|
| 2026.03.17 | ₩9,562 | ₩9,629 | ₩9,200 | ₩9,548 | -0.14% | 27.2만 |
|---|
| 2026.03.16 | ₩9,481 | ₩9,896 | ₩9,320 | ₩9,562 | +0.85% | 38.4만 |
|---|
| 2026.03.13 | ₩9,776 | ₩9,987 | ₩9,160 | ₩9,428 | -3.57% | 44.6만 |
|---|
| 2026.03.12 | ₩9,656 | ₩9,858 | ₩9,229 | ₩9,736 | +0.83% | 40.1만 |
|---|
| 2026.03.11 | ₩10,460 | ₩10,487 | ₩9,387 | ₩9,830 | -6.03% | 65.8만 |
|---|
| 2026.03.10 | ₩10,031 | ₩10,782 | ₩9,709 | ₩9,830 | -2.01% | 70.5만 |
|---|
| 2026.03.09 | ₩9,428 | ₩9,911 | ₩9,186 | ₩9,723 | +3.13% | 53.7만 |
|---|
| 2026.03.06 | ₩9,870 | ₩9,870 | ₩9,320 | ₩9,629 | -2.45% | 49.2만 |
|---|
| 2026.03.05 | ₩9,763 | ₩9,998 | ₩9,123 | ₩9,911 | +1.51% | 76.3만 |
|---|
| 2026.03.04 | ₩9,629 | ₩10,058 | ₩9,280 | ₩9,763 | +1.39% | 52.7만 |
|---|
| 2026.03.03 | ₩9,119 | ₩9,562 | ₩8,824 | ₩9,508 | +4.26% | 59.3만 |
|---|
| 2026.03.02 | ₩9,173 | ₩9,656 | ₩9,039 | ₩9,481 | +3.36% | 69.7만 |
|---|
| 2026.02.27 | ₩9,656 | ₩10,179 | ₩9,522 | ₩9,589 | -0.69% | 58.2만 |
|---|
| 2026.02.26 | ₩9,569 | ₩9,924 | ₩9,122 | ₩9,897 | +3.43% | 93.4만 |
|---|
| 2026.02.25 | ₩8,569 | ₩9,508 | ₩8,382 | ₩9,508 | +10.95% | 194만 |
|---|
| 2026.02.24 | ₩7,926 | ₩8,569 | ₩7,845 | ₩8,529 | +7.61% | 56.8만 |
|---|
| 2026.02.23 | ₩7,537 | ₩7,966 | ₩7,476 | ₩7,818 | +3.74% | 41.6만 |
|---|
| 2026.02.20 | ₩7,483 | ₩7,859 | ₩7,376 | ₩7,550 | +0.90% | 70.1만 |
|---|
| 2026.02.19 | ₩7,336 | ₩7,631 | ₩7,121 | ₩7,564 | +3.11% | 33.6만 |
|---|
| 2026.02.18 | ₩7,510 | ₩7,510 | ₩7,202 | ₩7,376 | -1.79% | 34.8만 |
|---|
| 2026.02.17 | ₩7,564 | ₩7,751 | ₩6,920 | ₩7,523 | -0.53% | 61.1만 |
|---|
| 2026.02.13 | ₩7,550 | ₩8,341 | ₩7,456 | ₩7,604 | +0.71% | 105.5만 |
|---|
| 2026.02.12 | ₩7,456 | ₩7,456 | ₩6,780 | ₩7,067 | -5.22% | 35.1만 |
|---|
| 2026.02.11 | ₩7,376 | ₩7,497 | ₩6,813 | ₩7,456 | +1.09% | 33.9만 |
|---|
| 2026.02.10 | ₩7,644 | ₩7,859 | ₩7,114 | ₩7,376 | -3.51% | 54.3만 |
|---|
| 2026.02.09 | ₩7,376 | ₩7,792 | ₩7,021 | ₩7,738 | +4.91% | 70.3만 |
|---|
| 2026.02.06 | ₩6,330 | ₩7,309 | ₩6,300 | ₩7,295 | +15.25% | 89.4만 |
|---|
| 2026.02.05 | ₩6,544 | ₩6,858 | ₩6,202 | ₩6,236 | -4.71% | 36.3만 |
|---|
| 2026.02.04 | ₩6,947 | ₩7,510 | ₩6,705 | ₩6,772 | -2.51% | 90만 |
|---|
| 2026.02.03 | ₩6,330 | ₩6,933 | ₩6,330 | ₩6,907 | +9.11% | 30.8만 |
|---|
| 2026.02.02 | ₩5,968 | ₩6,370 | ₩5,968 | ₩6,343 | +6.29% | 17만 |
|---|
| 2026.01.30 | ₩6,343 | ₩6,585 | ₩5,914 | ₩5,995 | -5.50% | 46.9만 |
|---|
| 2026.01.29 | ₩6,920 | ₩7,067 | ₩6,276 | ₩6,410 | -7.36% | 53.8만 |
|---|
| 2026.01.28 | ₩6,974 | ₩7,108 | ₩6,236 | ₩6,920 | -0.77% | 63.2만 |
|---|
| 2026.01.27 | ₩6,370 | ₩7,067 | ₩6,307 | ₩6,866 | +7.79% | 61.3만 |
|---|
| 2026.01.26 | ₩6,665 | ₩6,719 | ₩6,075 | ₩6,397 | -4.02% | 77.4만 |
|---|
| 2026.01.23 | ₩6,464 | ₩6,772 | ₩6,303 | ₩6,732 | +4.15% | 61.9만 |
|---|
| 2026.01.22 | ₩5,686 | ₩6,598 | ₩5,686 | ₩6,585 | +15.80% | 136.4만 |
|---|
| 2026.01.21 | ₩5,820 | ₩5,887 | ₩5,559 | ₩5,753 | -1.15% | 42.8만 |
|---|
| 2026.01.20 | ₩5,659 | ₩5,901 | ₩5,431 | ₩5,793 | +2.37% | 47.2만 |
|---|
| 2026.01.16 | ₩5,190 | ₩5,726 | ₩5,177 | ₩5,659 | +9.04% | 69.4만 |
|---|
| 2026.01.15 | ₩5,324 | ₩5,431 | ₩5,016 | ₩5,056 | -5.04% | 62.5만 |
|---|
| 2026.01.14 | ₩5,606 | ₩5,686 | ₩5,264 | ₩5,311 | -5.26% | 55.6만 |
|---|
| 2026.01.13 | ₩6,263 | ₩6,343 | ₩5,485 | ₩5,539 | -11.56% | 66.5만 |
|---|
| 2026.01.12 | ₩6,786 | ₩6,893 | ₩6,229 | ₩6,303 | -7.11% | 123.9만 |
|---|
| 2026.01.09 | ₩6,169 | ₩6,960 | ₩6,143 | ₩6,746 | +9.35% | 144.7만 |
|---|
| 2026.01.08 | ₩5,753 | ₩6,676 | ₩5,713 | ₩6,142 | +6.76% | 140.1만 |
|---|
| 2026.01.07 | ₩5,150 | ₩5,700 | ₩5,136 | ₩5,632 | +9.37% | 63.4만 |
|---|
| 2026.01.06 | ₩4,721 | ₩5,150 | ₩4,707 | ₩5,109 | +8.24% | 49.5만 |
|---|
| 2026.01.05 | ₩5,042 | ₩5,109 | ₩4,640 | ₩4,747 | -5.85% | 71.5만 |
|---|
| 2026.01.02 | ₩5,498 | ₩5,505 | ₩4,820 | ₩5,029 | -8.54% | 113.6만 |
|---|
| 2025.12.31 | ₩5,405 | ₩5,445 | ₩5,203 | ₩5,364 | -0.74% | 63.6만 |
|---|
| 2025.12.30 | ₩5,928 | ₩5,928 | ₩5,284 | ₩5,405 | -8.82% | 110.5만 |
|---|
| 2025.12.29 | ₩6,531 | ₩6,578 | ₩5,820 | ₩5,954 | -8.83% | 62만 |
|---|
| 2025.12.26 | ₩6,424 | ₩6,638 | ₩6,249 | ₩6,611 | +2.92% | 77.5만 |
|---|
| 2025.12.24 | ₩6,156 | ₩6,652 | ₩6,035 | ₩6,504 | +5.66% | 32.3만 |
|---|
| 2025.12.23 | ₩6,705 | ₩6,770 | ₩5,988 | ₩6,169 | -8.00% | 124만 |
|---|
| 2025.12.22 | ₩5,807 | ₩6,611 | ₩5,713 | ₩6,571 | +13.16% | 165.2만 |
|---|
| 2025.12.19 | ₩5,847 | ₩6,209 | ₩5,532 | ₩5,740 | -1.83% | 136.6만 |
|---|
| 2025.12.18 | ₩5,807 | ₩6,169 | ₩5,418 | ₩5,874 | +1.15% | 141.3만 |
|---|
| 2025.12.17 | ₩6,062 | ₩6,062 | ₩5,083 | ₩5,700 | -5.97% | 319.4만 |
|---|
| 2025.12.16 | ₩4,835 | ₩6,223 | ₩4,774 | ₩6,196 | +28.16% | 584.9만 |
|---|
| 2025.12.15 | ₩4,211 | ₩6,464 | ₩4,130 | ₩5,109 | +21.34% | 2254.5만 |
|---|
| 2025.12.12 | ₩3,098 | ₩4,358 | ₩3,084 | ₩4,023 | +29.87% | 837.6만 |
|---|
| 2025.12.11 | ₩2,776 | ₩3,098 | ₩2,776 | ₩3,084 | +11.11% | 117.5만 |
|---|
| 2025.12.10 | ₩2,548 | ₩2,856 | ₩2,528 | ₩2,789 | +9.47% | 85.1만 |
|---|
| 2025.12.09 | ₩2,427 | ₩2,602 | ₩2,410 | ₩2,548 | +4.97% | 57.7만 |
|---|
| 2025.12.08 | ₩2,320 | ₩2,461 | ₩2,320 | ₩2,427 | +4.62% | 49만 |
|---|
| 2025.12.05 | ₩2,307 | ₩2,333 | ₩2,266 | ₩2,307 | 0.00% | 19만 |
|---|
| 2025.12.04 | ₩2,320 | ₩2,374 | ₩2,293 | ₩2,320 | 0.00% | 25.8만 |
|---|
| 2025.12.03 | ₩2,199 | ₩2,347 | ₩2,193 | ₩2,333 | +6.10% | 32만 |
|---|
| 2025.12.02 | ₩2,401 | ₩2,414 | ₩2,199 | ₩2,199 | -8.38% | 34.9만 |
|---|
| 2025.12.01 | ₩2,508 | ₩2,535 | ₩2,360 | ₩2,401 | -4.28% | 30.4만 |
|---|
| 2025.11.28 | ₩2,545 | ₩2,569 | ₩2,481 | ₩2,535 | -0.42% | 17.6만 |
|---|
| 2025.11.26 | ₩2,414 | ₩2,494 | ₩2,327 | ₩2,468 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩2,347 | ₩2,447 | ₩2,253 | ₩2,414 | +2.86% | 29.7만 |
|---|
| 2025.11.24 | ₩2,293 | ₩2,414 | ₩2,266 | ₩2,360 | +2.92% | 29.6만 |
|---|
| 2025.11.21 | ₩2,307 | ₩2,347 | ₩2,233 | ₩2,280 | -1.16% | 27.9만 |
|---|
| 2025.11.20 | ₩2,494 | ₩2,508 | ₩2,273 | ₩2,320 | -6.99% | 53.3만 |
|---|
| 2025.11.19 | ₩2,615 | ₩2,628 | ₩2,454 | ₩2,468 | -5.64% | 22.8만 |
|---|
| 2025.11.18 | ₩2,521 | ₩2,655 | ₩2,494 | ₩2,561 | +1.60% | 40.7만 |
|---|
| 2025.11.17 | ₩2,548 | ₩2,649 | ₩2,488 | ₩2,521 | -1.05% | 40.3만 |
|---|
| 2025.11.14 | ₩2,481 | ₩2,602 | ₩2,481 | ₩2,548 | +2.70% | 38.9만 |
|---|
| 2025.11.13 | ₩2,548 | ₩2,561 | ₩2,474 | ₩2,508 | -1.58% | 41.1만 |
|---|
| 2025.11.12 | ₩2,588 | ₩2,642 | ₩2,548 | ₩2,575 | -0.52% | 19.7만 |
|---|
| 2025.11.11 | ₩2,414 | ₩2,642 | ₩2,414 | ₩2,548 | +5.56% | 39.6만 |
|---|
| 2025.11.10 | ₩2,535 | ₩2,575 | ₩2,401 | ₩2,414 | -4.76% | 31.6만 |
|---|
| 2025.11.07 | ₩2,535 | ₩2,535 | ₩2,347 | ₩2,454 | -3.17% | 51.2만 |
|---|
| 2025.11.06 | ₩2,508 | ₩2,649 | ₩2,494 | ₩2,615 | +4.28% | 46.8만 |
|---|
| 2025.11.05 | ₩2,548 | ₩2,655 | ₩2,494 | ₩2,575 | +1.05% | 35.1만 |
|---|
| 2025.11.04 | ₩2,602 | ₩2,642 | ₩2,481 | ₩2,521 | -3.09% | 48.9만 |
|---|
| 2025.11.03 | ₩2,749 | ₩2,816 | ₩2,588 | ₩2,682 | -2.44% | 62.4만 |
|---|
| 2025.10.31 | ₩2,682 | ₩2,776 | ₩2,628 | ₩2,749 | +2.50% | 38.4만 |
|---|
| 2025.10.30 | ₩2,776 | ₩2,843 | ₩2,635 | ₩2,669 | -3.86% | 73.1만 |
|---|
| 2025.10.29 | ₩2,749 | ₩2,924 | ₩2,682 | ₩2,789 | +1.46% | 84.1만 |
|---|
| 2025.10.28 | ₩2,843 | ₩2,843 | ₩2,615 | ₩2,789 | -1.89% | 49.4만 |
|---|
| 2025.10.27 | ₩2,669 | ₩2,883 | ₩2,669 | ₩2,816 | +5.53% | 53만 |
|---|
| 2025.10.24 | ₩2,722 | ₩2,803 | ₩2,642 | ₩2,669 | -1.97% | 49.6만 |
|---|
| 2025.10.23 | ₩2,749 | ₩2,895 | ₩2,655 | ₩2,669 | -2.93% | 33.8만 |
|---|
| 2025.10.22 | ₩2,991 | ₩3,084 | ₩2,682 | ₩2,763 | -7.62% | 91.5만 |
|---|
| 2025.10.21 | ₩3,111 | ₩3,312 | ₩3,004 | ₩3,031 | -2.59% | 126.2만 |
|---|
| 2025.10.20 | ₩2,642 | ₩3,152 | ₩2,602 | ₩3,111 | +17.77% | 161.4만 |
|---|
| 2025.10.17 | ₩2,575 | ₩2,681 | ₩2,441 | ₩2,588 | +0.52% | 65.9만 |
|---|
| 2025.10.16 | ₩2,763 | ₩3,084 | ₩2,561 | ₩2,615 | -5.34% | 441.6만 |
|---|
| 2025.10.15 | ₩2,548 | ₩2,615 | ₩2,407 | ₩2,602 | +2.11% | 64.4만 |
|---|
| 2025.10.14 | ₩2,588 | ₩2,736 | ₩2,521 | ₩2,521 | -2.59% | 159.9만 |
|---|
| 2025.10.13 | ₩2,602 | ₩2,696 | ₩2,441 | ₩2,682 | +3.09% | 60만 |
|---|
| 2025.10.10 | ₩2,548 | ₩2,572 | ₩2,387 | ₩2,414 | -5.26% | 55.1만 |
|---|