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 | ₩14,486 | ₩15,142 | ₩14,405 | ₩14,740 | +1.76% | 63.8만 |
| 2026.10.08 | ₩14,137 | ₩14,740 | ₩13,762 | ₩14,553 | +2.94% | 114.9만 |
| 2026.10.07 | ₩13,976 | ₩14,667 | ₩13,856 | ₩14,352 | +2.68% | 75.6만 |
| 2026.10.06 | ₩14,901 | ₩15,075 | ₩14,258 | ₩14,311 | -3.96% | 95.4만 |
| 2026.10.05 | ₩14,660 | ₩15,008 | ₩14,338 | ₩14,807 | +1.01% | 120.6만 |
| 2026.10.02 | ₩15,129 | ₩15,129 | ₩14,378 | ₩14,660 | -3.10% | 157.5만 |
| 2026.10.01 | ₩15,263 | ₩15,638 | ₩14,780 | ₩14,834 | -2.81% | 95.3만 |
| 2026.09.30 | ₩15,665 | ₩15,986 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,370 |
| -1.88% |
| 141.1만 |
| 2026.09.29 | ₩15,799 | ₩15,819 | ₩15,156 | ₩15,410 | -2.46% | 114만 |
|---|
| 2026.09.28 | ₩15,504 | ₩15,986 | ₩15,263 | ₩15,732 | +1.47% | 81.1만 |
|---|
| 2026.09.25 | ₩15,933 | ₩15,973 | ₩15,450 | ₩15,625 | -1.93% | 153.3만 |
|---|
| 2026.09.24 | ₩16,549 | ₩16,643 | ₩15,249 | ₩15,933 | -3.72% | 187.2만 |
|---|
| 2026.09.23 | ₩19,149 | ₩19,283 | ₩16,161 | ₩16,777 | -12.39% | 214.1만 |
|---|
| 2026.09.22 | ₩18,425 | ₩19,149 | ₩18,264 | ₩19,042 | +3.35% | 93만 |
|---|
| 2026.09.21 | ₩18,934 | ₩19,068 | ₩18,151 | ₩18,278 | -3.47% | 122.2만 |
|---|
| 2026.09.18 | ₩18,961 | ₩19,350 | ₩18,653 | ₩18,827 | -0.71% | 405만 |
|---|
| 2026.09.17 | ₩19,417 | ₩19,638 | ₩18,445 | ₩18,841 | -2.97% | 140.2만 |
|---|
| 2026.09.16 | ₩18,760 | ₩19,497 | ₩18,579 | ₩18,908 | +0.79% | 262.2만 |
|---|
| 2026.09.15 | ₩19,705 | ₩19,705 | ₩17,923 | ₩18,640 | -5.41% | 155.3만 |
|---|
| 2026.09.14 | ₩19,417 | ₩20,047 | ₩19,162 | ₩19,511 | +0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩20,382 | ₩20,697 | ₩18,881 | ₩19,095 | -6.31% | 137.8만 |
|---|
| 2026.09.10 | ₩19,872 | ₩20,194 | ₩18,975 | ₩20,033 | +0.81% | 149.5만 |
|---|
| 2026.09.09 | ₩21,199 | ₩21,673 | ₩20,047 | ₩20,167 | -4.87% | 163.3만 |
|---|
| 2026.09.08 | ₩20,931 | ₩21,548 | ₩20,275 | ₩21,306 | +1.79% | 91.8만 |
|---|
| 2026.09.04 | ₩19,417 | ₩21,387 | ₩19,135 | ₩20,797 | +7.11% | 149.5만 |
|---|
| 2026.09.03 | ₩18,707 | ₩20,623 | ₩18,224 | ₩19,551 | +4.51% | 552.7만 |
|---|
| 2026.09.02 | ₩19,819 | ₩20,489 | ₩19,296 | ₩20,167 | +1.76% | 221.5만 |
|---|
| 2026.09.01 | ₩18,599 | ₩20,141 | ₩17,541 | ₩19,859 | +6.77% | 197.3만 |
|---|
| 2026.08.31 | ₩19,537 | ₩19,692 | ₩18,077 | ₩18,398 | -5.83% | 143.7만 |
|---|
| 2026.08.28 | ₩19,913 | ₩20,275 | ₩19,256 | ₩19,524 | -1.95% | 84.1만 |
|---|
| 2026.08.27 | ₩21,561 | ₩21,883 | ₩20,013 | ₩20,181 | -6.40% | 155.3만 |
|---|
| 2026.08.26 | ₩23,745 | ₩23,852 | ₩21,454 | ₩21,548 | -9.26% | 139.2만 |
|---|
| 2026.08.25 | ₩22,445 | ₩24,563 | ₩22,445 | ₩23,906 | +6.51% | 120.3만 |
|---|
| 2026.08.24 | ₩23,142 | ₩23,330 | ₩21,507 | ₩21,976 | -5.04% | 117.8만 |
|---|
| 2026.08.21 | ₩23,129 | ₩23,732 | ₩22,780 | ₩23,156 | +0.12% | 95.7만 |
|---|
| 2026.08.20 | ₩22,995 | ₩23,383 | ₩22,405 | ₩22,807 | -0.82% | 90.4만 |
|---|
| 2026.08.19 | ₩24,241 | ₩24,301 | ₩22,218 | ₩23,236 | -4.15% | 128.6만 |
|---|
| 2026.08.18 | ₩22,646 | ₩23,491 | ₩22,043 | ₩23,303 | +2.90% | 115.9만 |
|---|
| 2026.08.17 | ₩21,775 | ₩23,477 | ₩21,226 | ₩23,370 | +7.32% | 186.5만 |
|---|
| 2026.08.14 | ₩20,181 | ₩22,780 | ₩19,082 | ₩21,883 | +8.43% | 249.8만 |
|---|
| 2026.08.13 | ₩19,537 | ₩20,382 | ₩19,437 | ₩19,738 | +1.03% | 158만 |
|---|
| 2026.08.12 | ₩18,720 | ₩19,497 | ₩18,238 | ₩19,283 | +3.01% | 131.8만 |
|---|
| 2026.08.11 | ₩18,318 | ₩18,733 | ₩17,728 | ₩18,559 | +1.32% | 70.7만 |
|---|
| 2026.08.10 | ₩18,492 | ₩18,573 | ₩17,688 | ₩18,144 | -1.88% | 78만 |
|---|
| 2026.08.07 | ₩19,109 | ₩19,470 | ₩18,238 | ₩18,760 | -1.82% | 91만 |
|---|
| 2026.08.06 | ₩16,670 | ₩18,760 | ₩16,670 | ₩18,760 | +12.54% | 142.6만 |
|---|
| 2026.08.05 | ₩16,831 | ₩17,099 | ₩16,275 | ₩16,710 | -0.72% | 110.4만 |
|---|
| 2026.08.04 | ₩16,214 | ₩17,099 | ₩16,174 | ₩16,831 | +3.80% | 103.2만 |
|---|
| 2026.08.03 | ₩16,060 | ₩16,060 | ₩15,223 | ₩15,826 | -1.46% | 84.8만 |
|---|
| 2026.07.31 | ₩16,348 | ₩16,409 | ₩15,343 | ₩15,946 | -2.46% | 65.4만 |
|---|
| 2026.07.30 | ₩16,603 | ₩17,139 | ₩16,134 | ₩16,187 | -2.50% | 179.9만 |
|---|
| 2026.07.29 | ₩16,643 | ₩16,857 | ₩15,946 | ₩16,228 | -2.50% | 89.5만 |
|---|
| 2026.07.28 | ₩17,139 | ₩17,313 | ₩15,745 | ₩16,469 | -3.91% | 95.3만 |
|---|
| 2026.07.27 | ₩17,554 | ₩19,316 | ₩16,576 | ₩17,139 | -2.37% | 120.9만 |
|---|
| 2026.07.24 | ₩17,273 | ₩17,407 | ₩16,415 | ₩17,206 | -0.39% | 66.6만 |
|---|
| 2026.07.23 | ₩16,697 | ₩17,273 | ₩16,415 | ₩17,099 | +2.41% | 57.4만 |
|---|
| 2026.07.22 | ₩17,219 | ₩17,715 | ₩16,616 | ₩16,857 | -2.10% | 66.3만 |
|---|
| 2026.07.21 | ₩16,455 | ₩17,688 | ₩16,455 | ₩17,554 | +6.68% | 151.4만 |
|---|
| 2026.07.20 | ₩17,018 | ₩17,668 | ₩16,268 | ₩16,375 | -3.78% | 84.6만 |
|---|
| 2026.07.17 | ₩16,348 | ₩18,130 | ₩16,268 | ₩17,018 | +4.10% | 137.4만 |
|---|
| 2026.07.16 | ₩18,184 | ₩18,546 | ₩16,094 | ₩16,857 | -7.30% | 150.8만 |
|---|
| 2026.07.15 | ₩17,608 | ₩18,747 | ₩17,085 | ₩18,586 | +5.56% | 97.5만 |
|---|
| 2026.07.14 | ₩17,795 | ₩18,331 | ₩17,420 | ₩17,742 | -0.30% | 81.6만 |
|---|
| 2026.07.13 | ₩18,559 | ₩18,774 | ₩17,467 | ₩17,702 | -4.62% | 123.6만 |
|---|
| 2026.07.10 | ₩18,599 | ₩19,122 | ₩17,903 | ₩18,760 | +0.86% | 125.4만 |
|---|
| 2026.07.09 | ₩18,184 | ₩18,680 | ₩17,594 | ₩18,519 | +1.84% | 129.4만 |
|---|
| 2026.07.08 | ₩17,568 | ₩18,459 | ₩17,420 | ₩18,184 | +3.51% | 140.2만 |
|---|
| 2026.07.07 | ₩17,903 | ₩18,372 | ₩17,206 | ₩17,983 | +0.45% | 145.3만 |
|---|
| 2026.07.06 | ₩18,224 | ₩19,316 | ₩17,594 | ₩17,782 | -2.43% | 229.3만 |
|---|
| 2026.07.02 | ₩17,548 | ₩18,077 | ₩16,656 | ₩17,286 | -1.49% | 117.7만 |
|---|
| 2026.07.01 | ₩17,273 | ₩18,211 | ₩16,536 | ₩17,809 | +3.10% | 191.2만 |
|---|
| 2026.06.30 | ₩18,144 | ₩18,345 | ₩17,139 | ₩17,474 | -3.69% | 156.7만 |
|---|
| 2026.06.29 | ₩17,527 | ₩18,204 | ₩17,313 | ₩17,903 | +2.14% | 116.2만 |
|---|
| 2026.06.26 | ₩16,764 | ₩17,635 | ₩16,643 | ₩17,527 | +4.56% | 632만 |
|---|
| 2026.06.25 | ₩17,085 | ₩18,037 | ₩16,884 | ₩16,965 | -0.71% | 118.6만 |
|---|
| 2026.06.24 | ₩16,723 | ₩17,166 | ₩16,080 | ₩17,085 | +2.16% | 156.7만 |
|---|
| 2026.06.23 | ₩16,013 | ₩16,856 | ₩15,919 | ₩16,482 | +2.93% | 119.5만 |
|---|
| 2026.06.22 | ₩15,437 | ₩16,723 | ₩15,424 | ₩16,321 | +5.73% | 143.1만 |
|---|
| 2026.06.18 | ₩15,625 | ₩16,323 | ₩14,861 | ₩15,343 | -1.80% | 124.7만 |
|---|
| 2026.06.17 | ₩14,499 | ₩15,812 | ₩14,486 | ₩15,196 | +4.81% | 90.7만 |
|---|
| 2026.06.16 | ₩15,424 | ₩15,806 | ₩14,352 | ₩14,352 | -6.95% | 86.5만 |
|---|
| 2026.06.15 | ₩15,625 | ₩15,906 | ₩15,102 | ₩15,397 | -1.46% | 117.5만 |
|---|
| 2026.06.12 | ₩14,901 | ₩15,772 | ₩14,486 | ₩15,330 | +2.88% | 85.9만 |
|---|
| 2026.06.11 | ₩14,365 | ₩15,075 | ₩14,285 | ₩14,620 | +1.77% | 111.2만 |
|---|
| 2026.06.10 | ₩14,821 | ₩15,625 | ₩14,256 | ₩14,472 | -2.35% | 58.8만 |
|---|
| 2026.06.09 | ₩14,445 | ₩15,383 | ₩13,896 | ₩14,921 | +3.29% | 367.8만 |
|---|
| 2026.06.08 | ₩14,807 | ₩16,007 | ₩14,378 | ₩14,432 | -2.53% | 222.8만 |
|---|
| 2026.06.05 | ₩14,432 | ₩15,544 | ₩13,909 | ₩14,137 | -2.04% | 98.6만 |
|---|
| 2026.06.04 | ₩13,735 | ₩14,928 | ₩13,604 | ₩14,620 | +6.44% | 121.1만 |
|---|
| 2026.06.03 | ₩14,754 | ₩15,196 | ₩13,883 | ₩13,990 | -5.18% | 130만 |
|---|
| 2026.06.02 | ₩15,745 | ₩15,745 | ₩14,271 | ₩15,008 | -4.68% | 142.5만 |
|---|
| 2026.06.01 | ₩14,512 | ₩16,321 | ₩14,151 | ₩15,812 | +8.96% | 248.2만 |
|---|
| 2026.05.29 | ₩15,062 | ₩15,491 | ₩14,553 | ₩14,687 | -2.49% | 60.5만 |
|---|
| 2026.05.28 | ₩15,879 | ₩16,080 | ₩14,675 | ₩15,196 | -4.30% | 92.9만 |
|---|
| 2026.05.27 | ₩15,330 | ₩16,348 | ₩15,243 | ₩16,027 | +4.55% | 103만 |
|---|
| 2026.05.26 | ₩14,995 | ₩15,504 | ₩14,921 | ₩15,263 | +1.79% | 67.6만 |
|---|
| 2026.05.22 | ₩14,754 | ₩15,099 | ₩14,258 | ₩14,740 | -0.09% | 45.4만 |
|---|
| 2026.05.21 | ₩13,923 | ₩14,794 | ₩13,923 | ₩14,620 | +5.00% | 60.4만 |
|---|
| 2026.05.20 | ₩13,025 | ₩14,171 | ₩13,012 | ₩14,097 | +8.23% | 69.7만 |
|---|
| 2026.05.19 | ₩13,012 | ₩13,306 | ₩12,395 | ₩12,931 | -0.62% | 51.6만 |
|---|
| 2026.05.18 | ₩14,472 | ₩14,472 | ₩12,908 | ₩13,239 | -8.52% | 63.5만 |
|---|
| 2026.05.15 | ₩14,794 | ₩14,968 | ₩14,236 | ₩14,472 | -2.17% | 65.5만 |
|---|
| 2026.05.14 | ₩15,705 | ₩15,718 | ₩14,814 | ₩15,182 | -3.33% | 43.6만 |
|---|
| 2026.05.13 | ₩14,968 | ₩15,410 | ₩14,559 | ₩15,290 | +2.15% | 37.5만 |
|---|
| 2026.05.12 | ₩15,035 | ₩15,189 | ₩14,472 | ₩14,968 | -0.45% | 31.1만 |
|---|
| 2026.05.11 | ₩15,437 | ₩16,723 | ₩14,861 | ₩14,901 | -3.47% | 124.9만 |
|---|
| 2026.05.08 | ₩15,960 | ₩16,402 | ₩15,169 | ₩15,236 | -4.53% | 113.9만 |
|---|
| 2026.05.07 | ₩16,723 | ₩16,723 | ₩15,625 | ₩15,960 | -4.57% | 93만 |
|---|
| 2026.05.06 | ₩15,383 | ₩16,549 | ₩15,160 | ₩16,375 | +6.45% | 133.4만 |
|---|
| 2026.05.05 | ₩13,306 | ₩15,397 | ₩13,306 | ₩15,343 | +15.31% | 179만 |
|---|
| 2026.05.04 | ₩11,899 | ₩13,025 | ₩11,899 | ₩12,985 | +9.12% | 82만 |
|---|
| 2026.05.01 | ₩11,913 | ₩12,194 | ₩10,600 | ₩11,940 | +0.22% | 179.1만 |
|---|
| 2026.04.30 | ₩11,819 | ₩12,127 | ₩11,243 | ₩11,899 | +0.68% | 101.2만 |
|---|
| 2026.04.29 | ₩12,194 | ₩12,516 | ₩11,720 | ₩11,765 | -3.52% | 122.5만 |
|---|
| 2026.04.28 | ₩13,407 | ₩13,534 | ₩12,221 | ₩12,409 | -7.45% | 269만 |
|---|
| 2026.04.27 | ₩12,234 | ₩13,306 | ₩12,234 | ₩12,730 | +4.05% | 43.4만 |
|---|
| 2026.04.24 | ₩12,248 | ₩12,422 | ₩11,658 | ₩12,248 | 0.00% | 26.1만 |
|---|
| 2026.04.23 | ₩12,449 | ₩12,652 | ₩11,672 | ₩12,087 | -2.91% | 48.8만 |
|---|
| 2026.04.22 | ₩12,677 | ₩13,400 | ₩12,208 | ₩12,462 | -1.69% | 153.2만 |
|---|
| 2026.04.21 | ₩12,382 | ₩13,266 | ₩12,234 | ₩12,556 | +1.41% | 81만 |
|---|
| 2026.04.20 | ₩12,315 | ₩12,489 | ₩11,859 | ₩12,020 | -2.39% | 59.8만 |
|---|
| 2026.04.17 | ₩12,020 | ₩12,596 | ₩11,511 | ₩12,275 | +2.12% | 45.1만 |
|---|
| 2026.04.16 | ₩11,605 | ₩11,993 | ₩11,189 | ₩11,819 | +1.85% | 37.8만 |
|---|
| 2026.04.15 | ₩12,301 | ₩12,301 | ₩10,948 | ₩11,591 | -5.77% | 83만 |
|---|
| 2026.04.14 | ₩11,698 | ₩12,395 | ₩11,618 | ₩11,859 | +1.37% | 43.4만 |
|---|
| 2026.04.13 | ₩11,189 | ₩12,060 | ₩11,055 | ₩11,564 | +3.35% | 43.7만 |
|---|
| 2026.04.10 | ₩10,854 | ₩11,417 | ₩10,801 | ₩11,270 | +3.83% | 82.8만 |
|---|
| 2026.04.09 | ₩9,501 | ₩10,935 | ₩9,501 | ₩10,787 | +13.54% | 57.2만 |
|---|
| 2026.04.08 | ₩9,514 | ₩9,769 | ₩9,166 | ₩9,514 | 0.00% | 36.4만 |
|---|
| 2026.04.07 | ₩8,978 | ₩9,206 | ₩8,335 | ₩9,206 | +2.54% | 42.5만 |
|---|
| 2026.04.06 | ₩8,817 | ₩9,440 | ₩8,737 | ₩9,032 | +2.43% | 32만 |
|---|
| 2026.04.02 | ₩9,139 | ₩9,675 | ₩8,603 | ₩8,791 | -3.81% | 44.1만 |
|---|
| 2026.04.01 | ₩9,152 | ₩9,769 | ₩9,099 | ₩9,313 | +1.76% | 76.9만 |
|---|
| 2026.03.31 | ₩8,844 | ₩9,581 | ₩8,804 | ₩9,179 | +3.79% | 29만 |
|---|
| 2026.03.30 | ₩9,286 | ₩9,487 | ₩8,677 | ₩8,764 | -5.63% | 30.7만 |
|---|
| 2026.03.27 | ₩9,367 | ₩9,997 | ₩9,300 | ₩9,407 | +0.43% | 40.2만 |
|---|
| 2026.03.26 | ₩9,327 | ₩9,648 | ₩9,193 | ₩9,528 | +2.16% | 41.4만 |
|---|
| 2026.03.25 | ₩9,099 | ₩9,380 | ₩8,858 | ₩9,353 | +2.80% | 54.8만 |
|---|
| 2026.03.24 | ₩9,072 | ₩9,514 | ₩8,536 | ₩8,951 | -1.33% | 51.6만 |
|---|
| 2026.03.23 | ₩8,201 | ₩8,938 | ₩7,866 | ₩8,764 | +6.86% | 51.3만 |
|---|
| 2026.03.20 | ₩9,273 | ₩9,521 | ₩8,040 | ₩8,188 | -11.71% | 56.5만 |
|---|
| 2026.03.19 | ₩9,327 | ₩9,675 | ₩8,951 | ₩9,353 | +0.29% | 66.9만 |
|---|
| 2026.03.18 | ₩9,621 | ₩9,863 | ₩9,313 | ₩9,541 | -0.84% | 48.5만 |
|---|
| 2026.03.17 | ₩9,554 | ₩9,621 | ₩9,193 | ₩9,541 | -0.14% | 27.2만 |
|---|
| 2026.03.16 | ₩9,474 | ₩9,888 | ₩9,313 | ₩9,554 | +0.85% | 38.4만 |
|---|
| 2026.03.13 | ₩9,769 | ₩9,979 | ₩9,152 | ₩9,420 | -3.57% | 44.6만 |
|---|
| 2026.03.12 | ₩9,648 | ₩9,850 | ₩9,222 | ₩9,729 | +0.83% | 40.1만 |
|---|
| 2026.03.11 | ₩10,452 | ₩10,479 | ₩9,380 | ₩9,822 | -6.03% | 65.8만 |
|---|
| 2026.03.10 | ₩10,023 | ₩10,774 | ₩9,702 | ₩9,822 | -2.01% | 70.5만 |
|---|
| 2026.03.09 | ₩9,420 | ₩9,903 | ₩9,179 | ₩9,715 | +3.13% | 53.7만 |
|---|
| 2026.03.06 | ₩9,863 | ₩9,863 | ₩9,313 | ₩9,621 | -2.45% | 49.2만 |
|---|
| 2026.03.05 | ₩9,755 | ₩9,990 | ₩9,116 | ₩9,903 | +1.51% | 76.3만 |
|---|
| 2026.03.04 | ₩9,621 | ₩10,050 | ₩9,273 | ₩9,755 | +1.39% | 52.7만 |
|---|
| 2026.03.03 | ₩9,112 | ₩9,554 | ₩8,817 | ₩9,501 | +4.26% | 59.3만 |
|---|
| 2026.03.02 | ₩9,166 | ₩9,648 | ₩9,032 | ₩9,474 | +3.36% | 69.7만 |
|---|
| 2026.02.27 | ₩9,648 | ₩10,171 | ₩9,514 | ₩9,581 | -0.69% | 58.2만 |
|---|
| 2026.02.26 | ₩9,561 | ₩9,916 | ₩9,115 | ₩9,889 | +3.43% | 93.4만 |
|---|
| 2026.02.25 | ₩8,563 | ₩9,501 | ₩8,375 | ₩9,501 | +10.95% | 194만 |
|---|
| 2026.02.24 | ₩7,920 | ₩8,563 | ₩7,839 | ₩8,523 | +7.61% | 56.8만 |
|---|
| 2026.02.23 | ₩7,531 | ₩7,960 | ₩7,471 | ₩7,812 | +3.74% | 41.6만 |
|---|
| 2026.02.20 | ₩7,477 | ₩7,853 | ₩7,370 | ₩7,544 | +0.90% | 70.1만 |
|---|
| 2026.02.19 | ₩7,330 | ₩7,625 | ₩7,116 | ₩7,558 | +3.11% | 33.6만 |
|---|
| 2026.02.18 | ₩7,504 | ₩7,504 | ₩7,196 | ₩7,370 | -1.79% | 34.8만 |
|---|
| 2026.02.17 | ₩7,558 | ₩7,745 | ₩6,915 | ₩7,518 | -0.53% | 61.1만 |
|---|
| 2026.02.13 | ₩7,544 | ₩8,335 | ₩7,451 | ₩7,598 | +0.71% | 105.5만 |
|---|
| 2026.02.12 | ₩7,451 | ₩7,451 | ₩6,775 | ₩7,062 | -5.22% | 35.1만 |
|---|
| 2026.02.11 | ₩7,370 | ₩7,491 | ₩6,807 | ₩7,451 | +1.09% | 33.9만 |
|---|
| 2026.02.10 | ₩7,638 | ₩7,853 | ₩7,109 | ₩7,370 | -3.51% | 54.3만 |
|---|
| 2026.02.09 | ₩7,370 | ₩7,786 | ₩7,015 | ₩7,732 | +4.91% | 70.3만 |
|---|
| 2026.02.06 | ₩6,325 | ₩7,303 | ₩6,295 | ₩7,290 | +15.25% | 89.4만 |
|---|
| 2026.02.05 | ₩6,539 | ₩6,853 | ₩6,198 | ₩6,231 | -4.71% | 36.3만 |
|---|
| 2026.02.04 | ₩6,941 | ₩7,504 | ₩6,700 | ₩6,767 | -2.51% | 90만 |
|---|
| 2026.02.03 | ₩6,325 | ₩6,928 | ₩6,325 | ₩6,901 | +9.11% | 30.8만 |
|---|
| 2026.02.02 | ₩5,963 | ₩6,365 | ₩5,963 | ₩6,338 | +6.29% | 17만 |
|---|
| 2026.01.30 | ₩6,338 | ₩6,579 | ₩5,909 | ₩5,990 | -5.50% | 46.9만 |
|---|
| 2026.01.29 | ₩6,915 | ₩7,062 | ₩6,271 | ₩6,405 | -7.36% | 53.8만 |
|---|
| 2026.01.28 | ₩6,968 | ₩7,102 | ₩6,231 | ₩6,915 | -0.77% | 63.2만 |
|---|
| 2026.01.27 | ₩6,365 | ₩7,062 | ₩6,302 | ₩6,861 | +7.79% | 61.3만 |
|---|
| 2026.01.26 | ₩6,660 | ₩6,714 | ₩6,070 | ₩6,392 | -4.02% | 77.4만 |
|---|
| 2026.01.23 | ₩6,459 | ₩6,767 | ₩6,298 | ₩6,727 | +4.15% | 61.9만 |
|---|
| 2026.01.22 | ₩5,682 | ₩6,593 | ₩5,682 | ₩6,579 | +15.80% | 136.4만 |
|---|
| 2026.01.21 | ₩5,816 | ₩5,883 | ₩5,554 | ₩5,749 | -1.15% | 42.8만 |
|---|
| 2026.01.20 | ₩5,655 | ₩5,896 | ₩5,427 | ₩5,789 | +2.37% | 47.2만 |
|---|
| 2026.01.16 | ₩5,186 | ₩5,722 | ₩5,172 | ₩5,655 | +9.04% | 69.4만 |
|---|
| 2026.01.15 | ₩5,320 | ₩5,427 | ₩5,012 | ₩5,052 | -5.04% | 62.5만 |
|---|
| 2026.01.14 | ₩5,601 | ₩5,682 | ₩5,260 | ₩5,306 | -5.26% | 55.6만 |
|---|
| 2026.01.13 | ₩6,258 | ₩6,338 | ₩5,481 | ₩5,534 | -11.56% | 66.5만 |
|---|
| 2026.01.12 | ₩6,781 | ₩6,888 | ₩6,224 | ₩6,298 | -7.11% | 123.9만 |
|---|
| 2026.01.09 | ₩6,164 | ₩6,955 | ₩6,139 | ₩6,740 | +9.35% | 144.7만 |
|---|
| 2026.01.08 | ₩5,749 | ₩6,671 | ₩5,708 | ₩6,137 | +6.76% | 140.1만 |
|---|
| 2026.01.07 | ₩5,146 | ₩5,695 | ₩5,132 | ₩5,628 | +9.37% | 63.4만 |
|---|
| 2026.01.06 | ₩4,717 | ₩5,146 | ₩4,703 | ₩5,105 | +8.24% | 49.5만 |
|---|
| 2026.01.05 | ₩5,038 | ₩5,105 | ₩4,636 | ₩4,744 | -5.85% | 71.5만 |
|---|
| 2026.01.02 | ₩5,494 | ₩5,501 | ₩4,816 | ₩5,025 | -8.54% | 113.6만 |
|---|
| 2025.12.31 | ₩5,400 | ₩5,440 | ₩5,199 | ₩5,360 | -0.74% | 63.6만 |
|---|
| 2025.12.30 | ₩5,923 | ₩5,923 | ₩5,280 | ₩5,400 | -8.82% | 110.5만 |
|---|
| 2025.12.29 | ₩6,526 | ₩6,573 | ₩5,816 | ₩5,950 | -8.83% | 62만 |
|---|
| 2025.12.26 | ₩6,419 | ₩6,633 | ₩6,244 | ₩6,606 | +2.92% | 77.5만 |
|---|
| 2025.12.24 | ₩6,151 | ₩6,646 | ₩6,030 | ₩6,499 | +5.66% | 32.3만 |
|---|
| 2025.12.23 | ₩6,700 | ₩6,764 | ₩5,983 | ₩6,164 | -8.00% | 124만 |
|---|
| 2025.12.22 | ₩5,802 | ₩6,606 | ₩5,708 | ₩6,566 | +13.16% | 165.2만 |
|---|
| 2025.12.19 | ₩5,842 | ₩6,204 | ₩5,528 | ₩5,735 | -1.83% | 136.6만 |
|---|
| 2025.12.18 | ₩5,802 | ₩6,164 | ₩5,414 | ₩5,869 | +1.15% | 141.3만 |
|---|
| 2025.12.17 | ₩6,057 | ₩6,057 | ₩5,079 | ₩5,695 | -5.97% | 319.4만 |
|---|
| 2025.12.16 | ₩4,831 | ₩6,218 | ₩4,770 | ₩6,191 | +28.16% | 584.9만 |
|---|
| 2025.12.15 | ₩4,208 | ₩6,459 | ₩4,127 | ₩5,105 | +21.34% | 2254.5만 |
|---|
| 2025.12.12 | ₩3,095 | ₩4,355 | ₩3,082 | ₩4,020 | +29.87% | 837.6만 |
|---|
| 2025.12.11 | ₩2,774 | ₩3,095 | ₩2,774 | ₩3,082 | +11.11% | 117.5만 |
|---|
| 2025.12.10 | ₩2,546 | ₩2,854 | ₩2,526 | ₩2,787 | +9.47% | 85.1만 |
|---|
| 2025.12.09 | ₩2,425 | ₩2,600 | ₩2,408 | ₩2,546 | +4.97% | 57.7만 |
|---|
| 2025.12.08 | ₩2,318 | ₩2,459 | ₩2,318 | ₩2,425 | +4.62% | 49만 |
|---|
| 2025.12.05 | ₩2,305 | ₩2,332 | ₩2,265 | ₩2,305 | 0.00% | 19만 |
|---|
| 2025.12.04 | ₩2,318 | ₩2,372 | ₩2,291 | ₩2,318 | 0.00% | 25.8만 |
|---|
| 2025.12.03 | ₩2,198 | ₩2,345 | ₩2,191 | ₩2,332 | +6.10% | 32만 |
|---|
| 2025.12.02 | ₩2,399 | ₩2,412 | ₩2,198 | ₩2,198 | -8.38% | 34.9만 |
|---|
| 2025.12.01 | ₩2,506 | ₩2,533 | ₩2,358 | ₩2,399 | -4.28% | 30.4만 |
|---|
| 2025.11.28 | ₩2,543 | ₩2,567 | ₩2,479 | ₩2,533 | -0.42% | 17.6만 |
|---|
| 2025.11.26 | ₩2,412 | ₩2,492 | ₩2,325 | ₩2,466 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩2,345 | ₩2,446 | ₩2,251 | ₩2,412 | +2.86% | 29.7만 |
|---|
| 2025.11.24 | ₩2,291 | ₩2,412 | ₩2,265 | ₩2,358 | +2.92% | 29.6만 |
|---|
| 2025.11.21 | ₩2,305 | ₩2,345 | ₩2,231 | ₩2,278 | -1.16% | 27.9만 |
|---|
| 2025.11.20 | ₩2,492 | ₩2,506 | ₩2,271 | ₩2,318 | -6.99% | 53.3만 |
|---|
| 2025.11.19 | ₩2,613 | ₩2,626 | ₩2,452 | ₩2,466 | -5.64% | 22.8만 |
|---|
| 2025.11.18 | ₩2,519 | ₩2,653 | ₩2,492 | ₩2,559 | +1.60% | 40.7만 |
|---|
| 2025.11.17 | ₩2,546 | ₩2,647 | ₩2,486 | ₩2,519 | -1.05% | 40.3만 |
|---|
| 2025.11.14 | ₩2,479 | ₩2,600 | ₩2,479 | ₩2,546 | +2.70% | 38.9만 |
|---|
| 2025.11.13 | ₩2,546 | ₩2,559 | ₩2,472 | ₩2,506 | -1.58% | 41.1만 |
|---|
| 2025.11.12 | ₩2,586 | ₩2,640 | ₩2,546 | ₩2,573 | -0.52% | 19.7만 |
|---|
| 2025.11.11 | ₩2,412 | ₩2,640 | ₩2,412 | ₩2,546 | +5.56% | 39.6만 |
|---|
| 2025.11.10 | ₩2,533 | ₩2,573 | ₩2,399 | ₩2,412 | -4.76% | 31.6만 |
|---|
| 2025.11.07 | ₩2,533 | ₩2,533 | ₩2,345 | ₩2,452 | -3.17% | 51.2만 |
|---|
| 2025.11.06 | ₩2,506 | ₩2,647 | ₩2,492 | ₩2,613 | +4.28% | 46.8만 |
|---|
| 2025.11.05 | ₩2,546 | ₩2,653 | ₩2,492 | ₩2,573 | +1.05% | 35.1만 |
|---|
| 2025.11.04 | ₩2,600 | ₩2,640 | ₩2,479 | ₩2,519 | -3.09% | 48.9만 |
|---|
| 2025.11.03 | ₩2,747 | ₩2,814 | ₩2,586 | ₩2,680 | -2.44% | 62.4만 |
|---|
| 2025.10.31 | ₩2,680 | ₩2,774 | ₩2,626 | ₩2,747 | +2.50% | 38.4만 |
|---|
| 2025.10.30 | ₩2,774 | ₩2,841 | ₩2,633 | ₩2,667 | -3.86% | 73.1만 |
|---|
| 2025.10.29 | ₩2,747 | ₩2,921 | ₩2,680 | ₩2,787 | +1.46% | 84.1만 |
|---|
| 2025.10.28 | ₩2,841 | ₩2,841 | ₩2,613 | ₩2,787 | -1.89% | 49.4만 |
|---|
| 2025.10.27 | ₩2,667 | ₩2,881 | ₩2,667 | ₩2,814 | +5.53% | 53만 |
|---|
| 2025.10.24 | ₩2,720 | ₩2,801 | ₩2,640 | ₩2,667 | -1.97% | 49.6만 |
|---|
| 2025.10.23 | ₩2,747 | ₩2,893 | ₩2,653 | ₩2,667 | -2.93% | 33.8만 |
|---|
| 2025.10.22 | ₩2,988 | ₩3,082 | ₩2,680 | ₩2,760 | -7.62% | 91.5만 |
|---|
| 2025.10.21 | ₩3,109 | ₩3,310 | ₩3,002 | ₩3,028 | -2.59% | 126.2만 |
|---|
| 2025.10.20 | ₩2,640 | ₩3,149 | ₩2,600 | ₩3,109 | +17.77% | 161.4만 |
|---|
| 2025.10.17 | ₩2,573 | ₩2,679 | ₩2,439 | ₩2,586 | +0.52% | 65.9만 |
|---|
| 2025.10.16 | ₩2,760 | ₩3,082 | ₩2,559 | ₩2,613 | -5.34% | 441.6만 |
|---|
| 2025.10.15 | ₩2,546 | ₩2,613 | ₩2,405 | ₩2,600 | +2.11% | 64.4만 |
|---|
| 2025.10.14 | ₩2,586 | ₩2,734 | ₩2,519 | ₩2,519 | -2.59% | 159.9만 |
|---|
| 2025.10.13 | ₩2,600 | ₩2,693 | ₩2,439 | ₩2,680 | +3.09% | 60만 |
|---|
| 2025.10.10 | ₩2,546 | ₩2,570 | ₩2,385 | ₩2,412 | -5.26% | 55.1만 |
|---|