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 | ₩14,495 | ₩15,152 | ₩14,415 | ₩14,750 | +1.76% | 63.8만 |
| 2026.10.08 | ₩14,146 | ₩14,750 | ₩13,771 | ₩14,562 | +2.94% | 114.9만 |
| 2026.10.07 | ₩13,986 | ₩14,676 | ₩13,865 | ₩14,361 | +2.68% | 75.6만 |
| 2026.10.06 | ₩14,911 | ₩15,085 | ₩14,267 | ₩14,321 | -3.96% | 95.4만 |
| 2026.10.05 | ₩14,669 | ₩15,018 | ₩14,348 | ₩14,817 | +1.01% | 120.6만 |
| 2026.10.02 | ₩15,139 | ₩15,139 | ₩14,388 | ₩14,669 | -3.10% | 157.5만 |
| 2026.10.01 | ₩15,273 | ₩15,648 | ₩14,790 | ₩14,844 | -2.81% | 95.3만 |
| 2026.09.30 | ₩15,675 | ₩15,997 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,380 |
| -1.88% |
| 141.1만 |
| 2026.09.29 | ₩15,809 | ₩15,829 | ₩15,166 | ₩15,420 | -2.46% | 114만 |
|---|
| 2026.09.28 | ₩15,514 | ₩15,997 | ₩15,273 | ₩15,742 | +1.47% | 81.1만 |
|---|
| 2026.09.25 | ₩15,943 | ₩15,984 | ₩15,461 | ₩15,635 | -1.93% | 153.3만 |
|---|
| 2026.09.24 | ₩16,560 | ₩16,654 | ₩15,259 | ₩15,943 | -3.72% | 187.2만 |
|---|
| 2026.09.23 | ₩19,161 | ₩19,296 | ₩16,171 | ₩16,788 | -12.39% | 214.1만 |
|---|
| 2026.09.22 | ₩18,437 | ₩19,161 | ₩18,276 | ₩19,054 | +3.35% | 93만 |
|---|
| 2026.09.21 | ₩18,947 | ₩19,081 | ₩18,162 | ₩18,290 | -3.47% | 122.2만 |
|---|
| 2026.09.18 | ₩18,974 | ₩19,363 | ₩18,665 | ₩18,840 | -0.71% | 405만 |
|---|
| 2026.09.17 | ₩19,430 | ₩19,651 | ₩18,457 | ₩18,853 | -2.97% | 140.2만 |
|---|
| 2026.09.16 | ₩18,773 | ₩19,510 | ₩18,592 | ₩18,920 | +0.79% | 262.2만 |
|---|
| 2026.09.15 | ₩19,718 | ₩19,718 | ₩17,935 | ₩18,652 | -5.41% | 155.3만 |
|---|
| 2026.09.14 | ₩19,430 | ₩20,060 | ₩19,175 | ₩19,524 | +0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩20,395 | ₩20,710 | ₩18,893 | ₩19,108 | -6.31% | 137.8만 |
|---|
| 2026.09.10 | ₩19,886 | ₩20,207 | ₩18,987 | ₩20,046 | +0.81% | 149.5만 |
|---|
| 2026.09.09 | ₩21,213 | ₩21,688 | ₩20,060 | ₩20,181 | -4.87% | 163.3만 |
|---|
| 2026.09.08 | ₩20,945 | ₩21,562 | ₩20,288 | ₩21,320 | +1.79% | 91.8만 |
|---|
| 2026.09.04 | ₩19,430 | ₩21,401 | ₩19,148 | ₩20,811 | +7.11% | 149.5만 |
|---|
| 2026.09.03 | ₩18,719 | ₩20,636 | ₩18,236 | ₩19,564 | +4.51% | 552.7만 |
|---|
| 2026.09.02 | ₩19,832 | ₩20,502 | ₩19,309 | ₩20,181 | +1.76% | 221.5만 |
|---|
| 2026.09.01 | ₩18,612 | ₩20,154 | ₩17,552 | ₩19,872 | +6.77% | 197.3만 |
|---|
| 2026.08.31 | ₩19,550 | ₩19,705 | ₩18,089 | ₩18,411 | -5.83% | 143.7만 |
|---|
| 2026.08.28 | ₩19,926 | ₩20,288 | ₩19,269 | ₩19,537 | -1.95% | 84.1만 |
|---|
| 2026.08.27 | ₩21,575 | ₩21,897 | ₩20,026 | ₩20,194 | -6.40% | 155.3만 |
|---|
| 2026.08.26 | ₩23,761 | ₩23,868 | ₩21,468 | ₩21,562 | -9.26% | 139.2만 |
|---|
| 2026.08.25 | ₩22,460 | ₩24,579 | ₩22,460 | ₩23,922 | +6.51% | 120.3만 |
|---|
| 2026.08.24 | ₩23,157 | ₩23,345 | ₩21,521 | ₩21,991 | -5.04% | 117.8만 |
|---|
| 2026.08.21 | ₩23,144 | ₩23,747 | ₩22,795 | ₩23,171 | +0.12% | 95.7만 |
|---|
| 2026.08.20 | ₩23,010 | ₩23,399 | ₩22,420 | ₩22,822 | -0.82% | 90.4만 |
|---|
| 2026.08.19 | ₩24,257 | ₩24,317 | ₩22,232 | ₩23,251 | -4.15% | 128.6만 |
|---|
| 2026.08.18 | ₩22,661 | ₩23,506 | ₩22,058 | ₩23,318 | +2.90% | 115.9만 |
|---|
| 2026.08.17 | ₩21,790 | ₩23,493 | ₩21,240 | ₩23,385 | +7.32% | 186.5만 |
|---|
| 2026.08.14 | ₩20,194 | ₩22,795 | ₩19,094 | ₩21,897 | +8.43% | 249.8만 |
|---|
| 2026.08.13 | ₩19,550 | ₩20,395 | ₩19,450 | ₩19,751 | +1.03% | 158만 |
|---|
| 2026.08.12 | ₩18,732 | ₩19,510 | ₩18,250 | ₩19,296 | +3.01% | 131.8만 |
|---|
| 2026.08.11 | ₩18,330 | ₩18,746 | ₩17,740 | ₩18,571 | +1.32% | 70.7만 |
|---|
| 2026.08.10 | ₩18,504 | ₩18,585 | ₩17,700 | ₩18,156 | -1.88% | 78만 |
|---|
| 2026.08.07 | ₩19,121 | ₩19,483 | ₩18,250 | ₩18,773 | -1.82% | 91만 |
|---|
| 2026.08.06 | ₩16,681 | ₩18,773 | ₩16,681 | ₩18,773 | +12.54% | 142.6만 |
|---|
| 2026.08.05 | ₩16,842 | ₩17,110 | ₩16,285 | ₩16,721 | -0.72% | 110.4만 |
|---|
| 2026.08.04 | ₩16,225 | ₩17,110 | ₩16,185 | ₩16,842 | +3.80% | 103.2만 |
|---|
| 2026.08.03 | ₩16,071 | ₩16,071 | ₩15,233 | ₩15,836 | -1.46% | 84.8만 |
|---|
| 2026.07.31 | ₩16,359 | ₩16,419 | ₩15,353 | ₩15,957 | -2.46% | 65.4만 |
|---|
| 2026.07.30 | ₩16,614 | ₩17,150 | ₩16,144 | ₩16,198 | -2.50% | 179.9만 |
|---|
| 2026.07.29 | ₩16,654 | ₩16,869 | ₩15,957 | ₩16,238 | -2.50% | 89.5만 |
|---|
| 2026.07.28 | ₩17,150 | ₩17,324 | ₩15,756 | ₩16,480 | -3.91% | 95.3만 |
|---|
| 2026.07.27 | ₩17,566 | ₩19,329 | ₩16,587 | ₩17,150 | -2.37% | 120.9만 |
|---|
| 2026.07.24 | ₩17,284 | ₩17,418 | ₩16,426 | ₩17,217 | -0.39% | 66.6만 |
|---|
| 2026.07.23 | ₩16,708 | ₩17,284 | ₩16,426 | ₩17,110 | +2.41% | 57.4만 |
|---|
| 2026.07.22 | ₩17,231 | ₩17,727 | ₩16,627 | ₩16,869 | -2.10% | 66.3만 |
|---|
| 2026.07.21 | ₩16,466 | ₩17,700 | ₩16,466 | ₩17,566 | +6.68% | 151.4만 |
|---|
| 2026.07.20 | ₩17,029 | ₩17,680 | ₩16,279 | ₩16,386 | -3.78% | 84.6만 |
|---|
| 2026.07.17 | ₩16,359 | ₩18,142 | ₩16,279 | ₩17,029 | +4.10% | 137.4만 |
|---|
| 2026.07.16 | ₩18,196 | ₩18,558 | ₩16,104 | ₩16,869 | -7.30% | 150.8만 |
|---|
| 2026.07.15 | ₩17,619 | ₩18,759 | ₩17,096 | ₩18,598 | +5.56% | 97.5만 |
|---|
| 2026.07.14 | ₩17,807 | ₩18,344 | ₩17,432 | ₩17,754 | -0.30% | 81.6만 |
|---|
| 2026.07.13 | ₩18,571 | ₩18,786 | ₩17,479 | ₩17,713 | -4.62% | 123.6만 |
|---|
| 2026.07.10 | ₩18,612 | ₩19,135 | ₩17,914 | ₩18,773 | +0.86% | 125.4만 |
|---|
| 2026.07.09 | ₩18,196 | ₩18,692 | ₩17,606 | ₩18,531 | +1.84% | 129.4만 |
|---|
| 2026.07.08 | ₩17,579 | ₩18,471 | ₩17,432 | ₩18,196 | +3.51% | 140.2만 |
|---|
| 2026.07.07 | ₩17,914 | ₩18,384 | ₩17,217 | ₩17,995 | +0.45% | 145.3만 |
|---|
| 2026.07.06 | ₩18,236 | ₩19,329 | ₩17,606 | ₩17,794 | -2.43% | 229.3만 |
|---|
| 2026.07.02 | ₩17,559 | ₩18,089 | ₩16,667 | ₩17,298 | -1.49% | 117.7만 |
|---|
| 2026.07.01 | ₩17,284 | ₩18,223 | ₩16,547 | ₩17,821 | +3.10% | 191.2만 |
|---|
| 2026.06.30 | ₩18,156 | ₩18,357 | ₩17,150 | ₩17,485 | -3.69% | 156.7만 |
|---|
| 2026.06.29 | ₩17,539 | ₩18,216 | ₩17,324 | ₩17,914 | +2.14% | 116.2만 |
|---|
| 2026.06.26 | ₩16,775 | ₩17,646 | ₩16,654 | ₩17,539 | +4.56% | 632만 |
|---|
| 2026.06.25 | ₩17,096 | ₩18,049 | ₩16,895 | ₩16,976 | -0.71% | 118.6만 |
|---|
| 2026.06.24 | ₩16,734 | ₩17,177 | ₩16,091 | ₩17,096 | +2.16% | 156.7만 |
|---|
| 2026.06.23 | ₩16,024 | ₩16,867 | ₩15,930 | ₩16,493 | +2.93% | 119.5만 |
|---|
| 2026.06.22 | ₩15,447 | ₩16,734 | ₩15,434 | ₩16,332 | +5.73% | 143.1만 |
|---|
| 2026.06.18 | ₩15,635 | ₩16,334 | ₩14,871 | ₩15,353 | -1.80% | 124.7만 |
|---|
| 2026.06.17 | ₩14,509 | ₩15,823 | ₩14,495 | ₩15,206 | +4.81% | 90.7만 |
|---|
| 2026.06.16 | ₩15,434 | ₩15,816 | ₩14,361 | ₩14,361 | -6.95% | 86.5만 |
|---|
| 2026.06.15 | ₩15,635 | ₩15,916 | ₩15,112 | ₩15,407 | -1.46% | 117.5만 |
|---|
| 2026.06.12 | ₩14,911 | ₩15,782 | ₩14,495 | ₩15,340 | +2.88% | 85.9만 |
|---|
| 2026.06.11 | ₩14,374 | ₩15,085 | ₩14,294 | ₩14,629 | +1.77% | 111.2만 |
|---|
| 2026.06.10 | ₩14,830 | ₩15,635 | ₩14,266 | ₩14,482 | -2.35% | 58.8만 |
|---|
| 2026.06.09 | ₩14,455 | ₩15,394 | ₩13,905 | ₩14,931 | +3.29% | 367.8만 |
|---|
| 2026.06.08 | ₩14,817 | ₩16,017 | ₩14,388 | ₩14,441 | -2.53% | 222.8만 |
|---|
| 2026.06.05 | ₩14,441 | ₩15,554 | ₩13,919 | ₩14,146 | -2.04% | 98.6만 |
|---|
| 2026.06.04 | ₩13,744 | ₩14,938 | ₩13,613 | ₩14,629 | +6.44% | 121.1만 |
|---|
| 2026.06.03 | ₩14,763 | ₩15,206 | ₩13,892 | ₩13,999 | -5.18% | 130만 |
|---|
| 2026.06.02 | ₩15,756 | ₩15,756 | ₩14,281 | ₩15,018 | -4.68% | 142.5만 |
|---|
| 2026.06.01 | ₩14,522 | ₩16,332 | ₩14,160 | ₩15,823 | +8.96% | 248.2만 |
|---|
| 2026.05.29 | ₩15,072 | ₩15,501 | ₩14,562 | ₩14,696 | -2.49% | 60.5만 |
|---|
| 2026.05.28 | ₩15,890 | ₩16,091 | ₩14,684 | ₩15,206 | -4.30% | 92.9만 |
|---|
| 2026.05.27 | ₩15,340 | ₩16,359 | ₩15,253 | ₩16,037 | +4.55% | 103만 |
|---|
| 2026.05.26 | ₩15,005 | ₩15,514 | ₩14,931 | ₩15,273 | +1.79% | 67.6만 |
|---|
| 2026.05.22 | ₩14,763 | ₩15,109 | ₩14,267 | ₩14,750 | -0.09% | 45.4만 |
|---|
| 2026.05.21 | ₩13,932 | ₩14,804 | ₩13,932 | ₩14,629 | +5.00% | 60.4만 |
|---|
| 2026.05.20 | ₩13,034 | ₩14,180 | ₩13,020 | ₩14,106 | +8.23% | 69.7만 |
|---|
| 2026.05.19 | ₩13,020 | ₩13,315 | ₩12,403 | ₩12,940 | -0.62% | 51.6만 |
|---|
| 2026.05.18 | ₩14,482 | ₩14,482 | ₩12,917 | ₩13,248 | -8.52% | 63.5만 |
|---|
| 2026.05.15 | ₩14,804 | ₩14,978 | ₩14,246 | ₩14,482 | -2.17% | 65.5만 |
|---|
| 2026.05.14 | ₩15,715 | ₩15,729 | ₩14,824 | ₩15,192 | -3.33% | 43.6만 |
|---|
| 2026.05.13 | ₩14,978 | ₩15,420 | ₩14,569 | ₩15,300 | +2.15% | 37.5만 |
|---|
| 2026.05.12 | ₩15,045 | ₩15,199 | ₩14,482 | ₩14,978 | -0.45% | 31.1만 |
|---|
| 2026.05.11 | ₩15,447 | ₩16,734 | ₩14,871 | ₩14,911 | -3.47% | 124.9만 |
|---|
| 2026.05.08 | ₩15,970 | ₩16,413 | ₩15,179 | ₩15,246 | -4.53% | 113.9만 |
|---|
| 2026.05.07 | ₩16,734 | ₩16,734 | ₩15,635 | ₩15,970 | -4.57% | 93만 |
|---|
| 2026.05.06 | ₩15,394 | ₩16,560 | ₩15,170 | ₩16,386 | +6.45% | 133.4만 |
|---|
| 2026.05.05 | ₩13,315 | ₩15,407 | ₩13,315 | ₩15,353 | +15.31% | 179만 |
|---|
| 2026.05.04 | ₩11,907 | ₩13,034 | ₩11,907 | ₩12,993 | +9.12% | 82만 |
|---|
| 2026.05.01 | ₩11,921 | ₩12,202 | ₩10,607 | ₩11,947 | +0.22% | 179.1만 |
|---|
| 2026.04.30 | ₩11,827 | ₩12,135 | ₩11,250 | ₩11,907 | +0.68% | 101.2만 |
|---|
| 2026.04.29 | ₩12,202 | ₩12,524 | ₩11,728 | ₩11,773 | -3.52% | 122.5만 |
|---|
| 2026.04.28 | ₩13,416 | ₩13,543 | ₩12,229 | ₩12,417 | -7.45% | 269만 |
|---|
| 2026.04.27 | ₩12,242 | ₩13,315 | ₩12,242 | ₩12,739 | +4.05% | 43.4만 |
|---|
| 2026.04.24 | ₩12,256 | ₩12,430 | ₩11,666 | ₩12,256 | 0.00% | 26.1만 |
|---|
| 2026.04.23 | ₩12,457 | ₩12,661 | ₩11,679 | ₩12,095 | -2.91% | 48.8만 |
|---|
| 2026.04.22 | ₩12,685 | ₩13,409 | ₩12,216 | ₩12,470 | -1.69% | 153.2만 |
|---|
| 2026.04.21 | ₩12,390 | ₩13,275 | ₩12,242 | ₩12,564 | +1.41% | 81만 |
|---|
| 2026.04.20 | ₩12,323 | ₩12,497 | ₩11,867 | ₩12,028 | -2.39% | 59.8만 |
|---|
| 2026.04.17 | ₩12,028 | ₩12,604 | ₩11,518 | ₩12,283 | +2.12% | 45.1만 |
|---|
| 2026.04.16 | ₩11,612 | ₩12,001 | ₩11,197 | ₩11,827 | +1.85% | 37.8만 |
|---|
| 2026.04.15 | ₩12,309 | ₩12,309 | ₩10,955 | ₩11,599 | -5.77% | 83만 |
|---|
| 2026.04.14 | ₩11,706 | ₩12,403 | ₩11,626 | ₩11,867 | +1.37% | 43.4만 |
|---|
| 2026.04.13 | ₩11,197 | ₩12,068 | ₩11,062 | ₩11,572 | +3.35% | 43.7만 |
|---|
| 2026.04.10 | ₩10,861 | ₩11,424 | ₩10,808 | ₩11,277 | +3.83% | 82.8만 |
|---|
| 2026.04.09 | ₩9,507 | ₩10,942 | ₩9,507 | ₩10,794 | +13.54% | 57.2만 |
|---|
| 2026.04.08 | ₩9,520 | ₩9,775 | ₩9,172 | ₩9,520 | 0.00% | 36.4만 |
|---|
| 2026.04.07 | ₩8,984 | ₩9,212 | ₩8,340 | ₩9,212 | +2.54% | 42.5만 |
|---|
| 2026.04.06 | ₩8,823 | ₩9,447 | ₩8,743 | ₩9,038 | +2.43% | 32만 |
|---|
| 2026.04.02 | ₩9,145 | ₩9,681 | ₩8,609 | ₩8,796 | -3.81% | 44.1만 |
|---|
| 2026.04.01 | ₩9,158 | ₩9,775 | ₩9,105 | ₩9,319 | +1.76% | 76.9만 |
|---|
| 2026.03.31 | ₩8,850 | ₩9,587 | ₩8,810 | ₩9,185 | +3.79% | 29만 |
|---|
| 2026.03.30 | ₩9,292 | ₩9,494 | ₩8,682 | ₩8,769 | -5.63% | 30.7만 |
|---|
| 2026.03.27 | ₩9,373 | ₩10,003 | ₩9,306 | ₩9,413 | +0.43% | 40.2만 |
|---|
| 2026.03.26 | ₩9,333 | ₩9,654 | ₩9,199 | ₩9,534 | +2.16% | 41.4만 |
|---|
| 2026.03.25 | ₩9,105 | ₩9,386 | ₩8,863 | ₩9,359 | +2.80% | 54.8만 |
|---|
| 2026.03.24 | ₩9,078 | ₩9,520 | ₩8,542 | ₩8,957 | -1.33% | 51.6만 |
|---|
| 2026.03.23 | ₩8,206 | ₩8,944 | ₩7,871 | ₩8,769 | +6.86% | 51.3만 |
|---|
| 2026.03.20 | ₩9,279 | ₩9,527 | ₩8,045 | ₩8,193 | -11.71% | 56.5만 |
|---|
| 2026.03.19 | ₩9,333 | ₩9,681 | ₩8,957 | ₩9,359 | +0.29% | 66.9만 |
|---|
| 2026.03.18 | ₩9,628 | ₩9,869 | ₩9,319 | ₩9,547 | -0.84% | 48.5만 |
|---|
| 2026.03.17 | ₩9,561 | ₩9,628 | ₩9,199 | ₩9,547 | -0.14% | 27.2만 |
|---|
| 2026.03.16 | ₩9,480 | ₩9,895 | ₩9,319 | ₩9,561 | +0.85% | 38.4만 |
|---|
| 2026.03.13 | ₩9,775 | ₩9,986 | ₩9,158 | ₩9,427 | -3.57% | 44.6만 |
|---|
| 2026.03.12 | ₩9,654 | ₩9,857 | ₩9,228 | ₩9,735 | +0.83% | 40.1만 |
|---|
| 2026.03.11 | ₩10,459 | ₩10,486 | ₩9,386 | ₩9,829 | -6.03% | 65.8만 |
|---|
| 2026.03.10 | ₩10,030 | ₩10,781 | ₩9,708 | ₩9,829 | -2.01% | 70.5만 |
|---|
| 2026.03.09 | ₩9,427 | ₩9,909 | ₩9,185 | ₩9,722 | +3.13% | 53.7만 |
|---|
| 2026.03.06 | ₩9,869 | ₩9,869 | ₩9,319 | ₩9,628 | -2.45% | 49.2만 |
|---|
| 2026.03.05 | ₩9,762 | ₩9,996 | ₩9,122 | ₩9,909 | +1.51% | 76.3만 |
|---|
| 2026.03.04 | ₩9,628 | ₩10,057 | ₩9,279 | ₩9,762 | +1.39% | 52.7만 |
|---|
| 2026.03.03 | ₩9,118 | ₩9,561 | ₩8,823 | ₩9,507 | +4.26% | 59.3만 |
|---|
| 2026.03.02 | ₩9,172 | ₩9,654 | ₩9,038 | ₩9,480 | +3.36% | 69.7만 |
|---|
| 2026.02.27 | ₩9,654 | ₩10,177 | ₩9,520 | ₩9,587 | -0.69% | 58.2만 |
|---|
| 2026.02.26 | ₩9,567 | ₩9,923 | ₩9,121 | ₩9,896 | +3.43% | 93.4만 |
|---|
| 2026.02.25 | ₩8,568 | ₩9,507 | ₩8,381 | ₩9,507 | +10.95% | 194만 |
|---|
| 2026.02.24 | ₩7,925 | ₩8,568 | ₩7,844 | ₩8,528 | +7.61% | 56.8만 |
|---|
| 2026.02.23 | ₩7,536 | ₩7,965 | ₩7,476 | ₩7,817 | +3.74% | 41.6만 |
|---|
| 2026.02.20 | ₩7,482 | ₩7,858 | ₩7,375 | ₩7,549 | +0.90% | 70.1만 |
|---|
| 2026.02.19 | ₩7,335 | ₩7,630 | ₩7,120 | ₩7,563 | +3.11% | 33.6만 |
|---|
| 2026.02.18 | ₩7,509 | ₩7,509 | ₩7,201 | ₩7,375 | -1.79% | 34.8만 |
|---|
| 2026.02.17 | ₩7,563 | ₩7,750 | ₩6,919 | ₩7,522 | -0.53% | 61.1만 |
|---|
| 2026.02.13 | ₩7,549 | ₩8,340 | ₩7,455 | ₩7,603 | +0.71% | 105.5만 |
|---|
| 2026.02.12 | ₩7,455 | ₩7,455 | ₩6,780 | ₩7,067 | -5.22% | 35.1만 |
|---|
| 2026.02.11 | ₩7,375 | ₩7,496 | ₩6,812 | ₩7,455 | +1.09% | 33.9만 |
|---|
| 2026.02.10 | ₩7,643 | ₩7,858 | ₩7,113 | ₩7,375 | -3.51% | 54.3만 |
|---|
| 2026.02.09 | ₩7,375 | ₩7,791 | ₩7,020 | ₩7,737 | +4.91% | 70.3만 |
|---|
| 2026.02.06 | ₩6,329 | ₩7,308 | ₩6,300 | ₩7,294 | +15.25% | 89.4만 |
|---|
| 2026.02.05 | ₩6,544 | ₩6,857 | ₩6,202 | ₩6,235 | -4.71% | 36.3만 |
|---|
| 2026.02.04 | ₩6,946 | ₩7,509 | ₩6,705 | ₩6,772 | -2.51% | 90만 |
|---|
| 2026.02.03 | ₩6,329 | ₩6,932 | ₩6,329 | ₩6,906 | +9.11% | 30.8만 |
|---|
| 2026.02.02 | ₩5,967 | ₩6,369 | ₩5,967 | ₩6,342 | +6.29% | 17만 |
|---|
| 2026.01.30 | ₩6,342 | ₩6,584 | ₩5,913 | ₩5,994 | -5.50% | 46.9만 |
|---|
| 2026.01.29 | ₩6,919 | ₩7,067 | ₩6,275 | ₩6,410 | -7.36% | 53.8만 |
|---|
| 2026.01.28 | ₩6,973 | ₩7,107 | ₩6,235 | ₩6,919 | -0.77% | 63.2만 |
|---|
| 2026.01.27 | ₩6,369 | ₩7,067 | ₩6,306 | ₩6,865 | +7.79% | 61.3만 |
|---|
| 2026.01.26 | ₩6,664 | ₩6,718 | ₩6,074 | ₩6,396 | -4.02% | 77.4만 |
|---|
| 2026.01.23 | ₩6,463 | ₩6,772 | ₩6,302 | ₩6,731 | +4.15% | 61.9만 |
|---|
| 2026.01.22 | ₩5,685 | ₩6,597 | ₩5,685 | ₩6,584 | +15.80% | 136.4만 |
|---|
| 2026.01.21 | ₩5,820 | ₩5,887 | ₩5,558 | ₩5,752 | -1.15% | 42.8만 |
|---|
| 2026.01.20 | ₩5,659 | ₩5,900 | ₩5,431 | ₩5,793 | +2.37% | 47.2만 |
|---|
| 2026.01.16 | ₩5,189 | ₩5,726 | ₩5,176 | ₩5,659 | +9.04% | 69.4만 |
|---|
| 2026.01.15 | ₩5,323 | ₩5,431 | ₩5,015 | ₩5,055 | -5.04% | 62.5만 |
|---|
| 2026.01.14 | ₩5,605 | ₩5,685 | ₩5,263 | ₩5,310 | -5.26% | 55.6만 |
|---|
| 2026.01.13 | ₩6,262 | ₩6,342 | ₩5,484 | ₩5,538 | -11.56% | 66.5만 |
|---|
| 2026.01.12 | ₩6,785 | ₩6,892 | ₩6,228 | ₩6,302 | -7.11% | 123.9만 |
|---|
| 2026.01.09 | ₩6,168 | ₩6,959 | ₩6,143 | ₩6,745 | +9.35% | 144.7만 |
|---|
| 2026.01.08 | ₩5,752 | ₩6,675 | ₩5,712 | ₩6,141 | +6.76% | 140.1만 |
|---|
| 2026.01.07 | ₩5,149 | ₩5,699 | ₩5,136 | ₩5,632 | +9.37% | 63.4만 |
|---|
| 2026.01.06 | ₩4,720 | ₩5,149 | ₩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 | ₩5,504 | ₩4,819 | ₩5,028 | -8.54% | 113.6만 |
|---|
| 2025.12.31 | ₩5,404 | ₩5,444 | ₩5,203 | ₩5,364 | -0.74% | 63.6만 |
|---|
| 2025.12.30 | ₩5,927 | ₩5,927 | ₩5,283 | ₩5,404 | -8.82% | 110.5만 |
|---|
| 2025.12.29 | ₩6,530 | ₩6,577 | ₩5,820 | ₩5,954 | -8.83% | 62만 |
|---|
| 2025.12.26 | ₩6,423 | ₩6,637 | ₩6,249 | ₩6,611 | +2.92% | 77.5만 |
|---|
| 2025.12.24 | ₩6,155 | ₩6,651 | ₩6,034 | ₩6,503 | +5.66% | 32.3만 |
|---|
| 2025.12.23 | ₩6,705 | ₩6,769 | ₩5,987 | ₩6,168 | -8.00% | 124만 |
|---|
| 2025.12.22 | ₩5,806 | ₩6,611 | ₩5,712 | ₩6,570 | +13.16% | 165.2만 |
|---|
| 2025.12.19 | ₩5,846 | ₩6,208 | ₩5,531 | ₩5,739 | -1.83% | 136.6만 |
|---|
| 2025.12.18 | ₩5,806 | ₩6,168 | ₩5,417 | ₩5,873 | +1.15% | 141.3만 |
|---|
| 2025.12.17 | ₩6,061 | ₩6,061 | ₩5,082 | ₩5,699 | -5.97% | 319.4만 |
|---|
| 2025.12.16 | ₩4,834 | ₩6,222 | ₩4,774 | ₩6,195 | +28.16% | 584.9만 |
|---|
| 2025.12.15 | ₩4,210 | ₩6,463 | ₩4,130 | ₩5,109 | +21.34% | 2254.5만 |
|---|
| 2025.12.12 | ₩3,097 | ₩4,358 | ₩3,084 | ₩4,023 | +29.87% | 837.6만 |
|---|
| 2025.12.11 | ₩2,776 | ₩3,097 | ₩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 | ₩2,601 | ₩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 | ₩2,306 | ₩2,333 | ₩2,266 | ₩2,306 | 0.00% | 19만 |
|---|
| 2025.12.04 | ₩2,320 | ₩2,373 | ₩2,293 | ₩2,320 | 0.00% | 25.8만 |
|---|
| 2025.12.03 | ₩2,199 | ₩2,347 | ₩2,192 | ₩2,333 | +6.10% | 32만 |
|---|
| 2025.12.02 | ₩2,400 | ₩2,414 | ₩2,199 | ₩2,199 | -8.38% | 34.9만 |
|---|
| 2025.12.01 | ₩2,507 | ₩2,534 | ₩2,360 | ₩2,400 | -4.28% | 30.4만 |
|---|
| 2025.11.28 | ₩2,545 | ₩2,569 | ₩2,481 | ₩2,534 | -0.42% | 17.6만 |
|---|
| 2025.11.26 | ₩2,414 | ₩2,494 | ₩2,326 | ₩2,467 | +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 | ₩2,306 | ₩2,347 | ₩2,233 | ₩2,280 | -1.16% | 27.9만 |
|---|
| 2025.11.20 | ₩2,494 | ₩2,507 | ₩2,273 | ₩2,320 | -6.99% | 53.3만 |
|---|
| 2025.11.19 | ₩2,615 | ₩2,628 | ₩2,454 | ₩2,467 | -5.64% | 22.8만 |
|---|
| 2025.11.18 | ₩2,521 | ₩2,655 | ₩2,494 | ₩2,561 | +1.60% | 40.7만 |
|---|
| 2025.11.17 | ₩2,548 | ₩2,648 | ₩2,487 | ₩2,521 | -1.05% | 40.3만 |
|---|
| 2025.11.14 | ₩2,481 | ₩2,601 | ₩2,481 | ₩2,548 | +2.70% | 38.9만 |
|---|
| 2025.11.13 | ₩2,548 | ₩2,561 | ₩2,474 | ₩2,507 | -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 | ₩2,534 | ₩2,575 | ₩2,400 | ₩2,414 | -4.76% | 31.6만 |
|---|
| 2025.11.07 | ₩2,534 | ₩2,534 | ₩2,347 | ₩2,454 | -3.17% | 51.2만 |
|---|
| 2025.11.06 | ₩2,507 | ₩2,648 | ₩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 | ₩2,601 | ₩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 | ₩2,668 | -3.86% | 73.1만 |
|---|
| 2025.10.29 | ₩2,749 | ₩2,923 | ₩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 | ₩2,668 | ₩2,883 | ₩2,668 | ₩2,816 | +5.53% | 53만 |
|---|
| 2025.10.24 | ₩2,722 | ₩2,802 | ₩2,642 | ₩2,668 | -1.97% | 49.6만 |
|---|
| 2025.10.23 | ₩2,749 | ₩2,895 | ₩2,655 | ₩2,668 | -2.93% | 33.8만 |
|---|
| 2025.10.22 | ₩2,990 | ₩3,084 | ₩2,682 | ₩2,762 | -7.62% | 91.5만 |
|---|
| 2025.10.21 | ₩3,111 | ₩3,312 | ₩3,004 | ₩3,030 | -2.59% | 126.2만 |
|---|
| 2025.10.20 | ₩2,642 | ₩3,151 | ₩2,601 | ₩3,111 | +17.77% | 161.4만 |
|---|
| 2025.10.17 | ₩2,575 | ₩2,680 | ₩2,440 | ₩2,588 | +0.52% | 65.9만 |
|---|
| 2025.10.16 | ₩2,762 | ₩3,084 | ₩2,561 | ₩2,615 | -5.34% | 441.6만 |
|---|
| 2025.10.15 | ₩2,548 | ₩2,615 | ₩2,407 | ₩2,601 | +2.11% | 64.4만 |
|---|
| 2025.10.14 | ₩2,588 | ₩2,735 | ₩2,521 | ₩2,521 | -2.59% | 159.9만 |
|---|
| 2025.10.13 | ₩2,601 | ₩2,695 | ₩2,440 | ₩2,682 | +3.09% | 60만 |
|---|
| 2025.10.10 | ₩2,548 | ₩2,572 | ₩2,387 | ₩2,414 | -5.26% | 55.1만 |
|---|