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 | ₩14,502 | ₩15,159 | ₩14,422 | ₩14,757 | +1.76% | 63.8만 |
| 2026.10.08 | ₩14,153 | ₩14,757 | ₩13,778 | ₩14,569 | +2.94% | 114.9만 |
| 2026.10.07 | ₩13,992 | ₩14,683 | ₩13,872 | ₩14,368 | +2.68% | 75.6만 |
| 2026.10.06 | ₩14,918 | ₩15,092 | ₩14,274 | ₩14,328 | -3.96% | 95.4만 |
| 2026.10.05 | ₩14,676 | ₩15,025 | ₩14,354 | ₩14,824 | +1.01% | 120.6만 |
| 2026.10.02 | ₩15,146 | ₩15,146 | ₩14,395 | ₩14,676 | -3.10% | 157.5만 |
| 2026.10.01 | ₩15,280 | ₩15,656 | ₩14,797 | ₩14,851 | -2.81% | 95.3만 |
| 2026.09.30 | ₩15,683 | ₩16,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,387 |
| -1.88% |
| 141.1만 |
| 2026.09.29 | ₩15,817 | ₩15,837 | ₩15,173 | ₩15,428 | -2.46% | 114만 |
|---|
| 2026.09.28 | ₩15,522 | ₩16,005 | ₩15,280 | ₩15,750 | +1.47% | 81.1만 |
|---|
| 2026.09.25 | ₩15,951 | ₩15,991 | ₩15,468 | ₩15,642 | -1.93% | 153.3만 |
|---|
| 2026.09.24 | ₩16,568 | ₩16,662 | ₩15,267 | ₩15,951 | -3.72% | 187.2만 |
|---|
| 2026.09.23 | ₩19,171 | ₩19,305 | ₩16,179 | ₩16,796 | -12.39% | 214.1만 |
|---|
| 2026.09.22 | ₩18,446 | ₩19,171 | ₩18,285 | ₩19,063 | +3.35% | 93만 |
|---|
| 2026.09.21 | ₩18,956 | ₩19,090 | ₩18,171 | ₩18,299 | -3.47% | 122.2만 |
|---|
| 2026.09.18 | ₩18,983 | ₩19,372 | ₩18,674 | ₩18,849 | -0.71% | 405만 |
|---|
| 2026.09.17 | ₩19,439 | ₩19,660 | ₩18,466 | ₩18,862 | -2.97% | 140.2만 |
|---|
| 2026.09.16 | ₩18,782 | ₩19,519 | ₩18,600 | ₩18,929 | +0.79% | 262.2만 |
|---|
| 2026.09.15 | ₩19,727 | ₩19,727 | ₩17,943 | ₩18,661 | -5.41% | 155.3만 |
|---|
| 2026.09.14 | ₩19,439 | ₩20,069 | ₩19,184 | ₩19,533 | +0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩20,405 | ₩20,720 | ₩18,902 | ₩19,117 | -6.31% | 137.8만 |
|---|
| 2026.09.10 | ₩19,895 | ₩20,217 | ₩18,996 | ₩20,056 | +0.81% | 149.5만 |
|---|
| 2026.09.09 | ₩21,223 | ₩21,698 | ₩20,069 | ₩20,190 | -4.87% | 163.3만 |
|---|
| 2026.09.08 | ₩20,955 | ₩21,572 | ₩20,298 | ₩21,330 | +1.79% | 91.8만 |
|---|
| 2026.09.04 | ₩19,439 | ₩21,411 | ₩19,157 | ₩20,821 | +7.11% | 149.5만 |
|---|
| 2026.09.03 | ₩18,728 | ₩20,646 | ₩18,245 | ₩19,573 | +4.51% | 552.7만 |
|---|
| 2026.09.02 | ₩19,841 | ₩20,512 | ₩19,318 | ₩20,190 | +1.76% | 221.5만 |
|---|
| 2026.09.01 | ₩18,621 | ₩20,163 | ₩17,561 | ₩19,882 | +6.77% | 197.3만 |
|---|
| 2026.08.31 | ₩19,560 | ₩19,714 | ₩18,097 | ₩18,419 | -5.83% | 143.7만 |
|---|
| 2026.08.28 | ₩19,935 | ₩20,298 | ₩19,278 | ₩19,546 | -1.95% | 84.1만 |
|---|
| 2026.08.27 | ₩21,585 | ₩21,907 | ₩20,036 | ₩20,204 | -6.40% | 155.3만 |
|---|
| 2026.08.26 | ₩23,772 | ₩23,879 | ₩21,478 | ₩21,572 | -9.26% | 139.2만 |
|---|
| 2026.08.25 | ₩22,471 | ₩24,590 | ₩22,471 | ₩23,933 | +6.51% | 120.3만 |
|---|
| 2026.08.24 | ₩23,168 | ₩23,356 | ₩21,532 | ₩22,001 | -5.04% | 117.8만 |
|---|
| 2026.08.21 | ₩23,155 | ₩23,759 | ₩22,806 | ₩23,182 | +0.12% | 95.7만 |
|---|
| 2026.08.20 | ₩23,021 | ₩23,410 | ₩22,431 | ₩22,833 | -0.82% | 90.4만 |
|---|
| 2026.08.19 | ₩24,268 | ₩24,329 | ₩22,243 | ₩23,262 | -4.15% | 128.6만 |
|---|
| 2026.08.18 | ₩22,672 | ₩23,517 | ₩22,068 | ₩23,329 | +2.90% | 115.9만 |
|---|
| 2026.08.17 | ₩21,800 | ₩23,504 | ₩21,250 | ₩23,396 | +7.32% | 186.5만 |
|---|
| 2026.08.14 | ₩20,204 | ₩22,806 | ₩19,104 | ₩21,907 | +8.43% | 249.8만 |
|---|
| 2026.08.13 | ₩19,560 | ₩20,405 | ₩19,459 | ₩19,761 | +1.03% | 158만 |
|---|
| 2026.08.12 | ₩18,741 | ₩19,519 | ₩18,258 | ₩19,305 | +3.01% | 131.8만 |
|---|
| 2026.08.11 | ₩18,339 | ₩18,755 | ₩17,749 | ₩18,580 | +1.32% | 70.7만 |
|---|
| 2026.08.10 | ₩18,513 | ₩18,594 | ₩17,708 | ₩18,164 | -1.88% | 78만 |
|---|
| 2026.08.07 | ₩19,130 | ₩19,493 | ₩18,258 | ₩18,782 | -1.82% | 91만 |
|---|
| 2026.08.06 | ₩16,689 | ₩18,782 | ₩16,689 | ₩18,782 | +12.54% | 142.6만 |
|---|
| 2026.08.05 | ₩16,850 | ₩17,118 | ₩16,293 | ₩16,729 | -0.72% | 110.4만 |
|---|
| 2026.08.04 | ₩16,233 | ₩17,118 | ₩16,192 | ₩16,850 | +3.80% | 103.2만 |
|---|
| 2026.08.03 | ₩16,078 | ₩16,078 | ₩15,240 | ₩15,844 | -1.46% | 84.8만 |
|---|
| 2026.07.31 | ₩16,367 | ₩16,427 | ₩15,361 | ₩15,964 | -2.46% | 65.4만 |
|---|
| 2026.07.30 | ₩16,622 | ₩17,158 | ₩16,152 | ₩16,206 | -2.50% | 179.9만 |
|---|
| 2026.07.29 | ₩16,662 | ₩16,877 | ₩15,964 | ₩16,246 | -2.50% | 89.5만 |
|---|
| 2026.07.28 | ₩17,158 | ₩17,333 | ₩15,763 | ₩16,488 | -3.91% | 95.3만 |
|---|
| 2026.07.27 | ₩17,574 | ₩19,338 | ₩16,595 | ₩17,158 | -2.37% | 120.9만 |
|---|
| 2026.07.24 | ₩17,292 | ₩17,427 | ₩16,434 | ₩17,225 | -0.39% | 66.6만 |
|---|
| 2026.07.23 | ₩16,716 | ₩17,292 | ₩16,434 | ₩17,118 | +2.41% | 57.4만 |
|---|
| 2026.07.22 | ₩17,239 | ₩17,735 | ₩16,635 | ₩16,877 | -2.10% | 66.3만 |
|---|
| 2026.07.21 | ₩16,474 | ₩17,708 | ₩16,474 | ₩17,574 | +6.68% | 151.4만 |
|---|
| 2026.07.20 | ₩17,038 | ₩17,688 | ₩16,286 | ₩16,394 | -3.78% | 84.6만 |
|---|
| 2026.07.17 | ₩16,367 | ₩18,151 | ₩16,286 | ₩17,038 | +4.10% | 137.4만 |
|---|
| 2026.07.16 | ₩18,205 | ₩18,567 | ₩16,112 | ₩16,877 | -7.30% | 150.8만 |
|---|
| 2026.07.15 | ₩17,628 | ₩18,768 | ₩17,105 | ₩18,607 | +5.56% | 97.5만 |
|---|
| 2026.07.14 | ₩17,816 | ₩18,352 | ₩17,440 | ₩17,762 | -0.30% | 81.6만 |
|---|
| 2026.07.13 | ₩18,580 | ₩18,795 | ₩17,487 | ₩17,722 | -4.62% | 123.6만 |
|---|
| 2026.07.10 | ₩18,621 | ₩19,144 | ₩17,923 | ₩18,782 | +0.86% | 125.4만 |
|---|
| 2026.07.09 | ₩18,205 | ₩18,701 | ₩17,614 | ₩18,540 | +1.84% | 129.4만 |
|---|
| 2026.07.08 | ₩17,588 | ₩18,480 | ₩17,440 | ₩18,205 | +3.51% | 140.2만 |
|---|
| 2026.07.07 | ₩17,923 | ₩18,393 | ₩17,225 | ₩18,003 | +0.45% | 145.3만 |
|---|
| 2026.07.06 | ₩18,245 | ₩19,338 | ₩17,614 | ₩17,802 | -2.43% | 229.3만 |
|---|
| 2026.07.02 | ₩17,567 | ₩18,097 | ₩16,675 | ₩17,306 | -1.49% | 117.7만 |
|---|
| 2026.07.01 | ₩17,292 | ₩18,232 | ₩16,555 | ₩17,829 | +3.10% | 191.2만 |
|---|
| 2026.06.30 | ₩18,164 | ₩18,366 | ₩17,158 | ₩17,494 | -3.69% | 156.7만 |
|---|
| 2026.06.29 | ₩17,547 | ₩18,225 | ₩17,333 | ₩17,923 | +2.14% | 116.2만 |
|---|
| 2026.06.26 | ₩16,783 | ₩17,655 | ₩16,662 | ₩17,547 | +4.56% | 632만 |
|---|
| 2026.06.25 | ₩17,105 | ₩18,057 | ₩16,903 | ₩16,984 | -0.71% | 118.6만 |
|---|
| 2026.06.24 | ₩16,742 | ₩17,185 | ₩16,098 | ₩17,105 | +2.16% | 156.7만 |
|---|
| 2026.06.23 | ₩16,031 | ₩16,875 | ₩15,937 | ₩16,501 | +2.93% | 119.5만 |
|---|
| 2026.06.22 | ₩15,455 | ₩16,742 | ₩15,441 | ₩16,340 | +5.73% | 143.1만 |
|---|
| 2026.06.18 | ₩15,642 | ₩16,341 | ₩14,878 | ₩15,361 | -1.80% | 124.7만 |
|---|
| 2026.06.17 | ₩14,515 | ₩15,830 | ₩14,502 | ₩15,213 | +4.81% | 90.7만 |
|---|
| 2026.06.16 | ₩15,441 | ₩15,823 | ₩14,368 | ₩14,368 | -6.95% | 86.5만 |
|---|
| 2026.06.15 | ₩15,642 | ₩15,924 | ₩15,119 | ₩15,414 | -1.46% | 117.5만 |
|---|
| 2026.06.12 | ₩14,918 | ₩15,790 | ₩14,502 | ₩15,347 | +2.88% | 85.9만 |
|---|
| 2026.06.11 | ₩14,381 | ₩15,092 | ₩14,301 | ₩14,636 | +1.77% | 111.2만 |
|---|
| 2026.06.10 | ₩14,837 | ₩15,642 | ₩14,273 | ₩14,489 | -2.35% | 58.8만 |
|---|
| 2026.06.09 | ₩14,462 | ₩15,401 | ₩13,912 | ₩14,938 | +3.29% | 367.8만 |
|---|
| 2026.06.08 | ₩14,824 | ₩16,025 | ₩14,395 | ₩14,448 | -2.53% | 222.8만 |
|---|
| 2026.06.05 | ₩14,448 | ₩15,562 | ₩13,925 | ₩14,153 | -2.04% | 98.6만 |
|---|
| 2026.06.04 | ₩13,751 | ₩14,945 | ₩13,619 | ₩14,636 | +6.44% | 121.1만 |
|---|
| 2026.06.03 | ₩14,770 | ₩15,213 | ₩13,898 | ₩14,006 | -5.18% | 130만 |
|---|
| 2026.06.02 | ₩15,763 | ₩15,763 | ₩14,287 | ₩15,025 | -4.68% | 142.5만 |
|---|
| 2026.06.01 | ₩14,529 | ₩16,340 | ₩14,167 | ₩15,830 | +8.96% | 248.2만 |
|---|
| 2026.05.29 | ₩15,079 | ₩15,508 | ₩14,569 | ₩14,703 | -2.49% | 60.5만 |
|---|
| 2026.05.28 | ₩15,897 | ₩16,098 | ₩14,691 | ₩15,213 | -4.30% | 92.9만 |
|---|
| 2026.05.27 | ₩15,347 | ₩16,367 | ₩15,260 | ₩16,045 | +4.55% | 103만 |
|---|
| 2026.05.26 | ₩15,012 | ₩15,522 | ₩14,938 | ₩15,280 | +1.79% | 67.6만 |
|---|
| 2026.05.22 | ₩14,770 | ₩15,116 | ₩14,274 | ₩14,757 | -0.09% | 45.4만 |
|---|
| 2026.05.21 | ₩13,939 | ₩14,811 | ₩13,939 | ₩14,636 | +5.00% | 60.4만 |
|---|
| 2026.05.20 | ₩13,040 | ₩14,187 | ₩13,026 | ₩14,113 | +8.23% | 69.7만 |
|---|
| 2026.05.19 | ₩13,026 | ₩13,321 | ₩12,409 | ₩12,946 | -0.62% | 51.6만 |
|---|
| 2026.05.18 | ₩14,489 | ₩14,489 | ₩12,923 | ₩13,254 | -8.52% | 63.5만 |
|---|
| 2026.05.15 | ₩14,811 | ₩14,985 | ₩14,253 | ₩14,489 | -2.17% | 65.5만 |
|---|
| 2026.05.14 | ₩15,723 | ₩15,736 | ₩14,831 | ₩15,200 | -3.33% | 43.6만 |
|---|
| 2026.05.13 | ₩14,985 | ₩15,428 | ₩14,576 | ₩15,307 | +2.15% | 37.5만 |
|---|
| 2026.05.12 | ₩15,052 | ₩15,206 | ₩14,489 | ₩14,985 | -0.45% | 31.1만 |
|---|
| 2026.05.11 | ₩15,455 | ₩16,742 | ₩14,878 | ₩14,918 | -3.47% | 124.9만 |
|---|
| 2026.05.08 | ₩15,978 | ₩16,420 | ₩15,186 | ₩15,253 | -4.53% | 113.9만 |
|---|
| 2026.05.07 | ₩16,742 | ₩16,742 | ₩15,642 | ₩15,978 | -4.57% | 93만 |
|---|
| 2026.05.06 | ₩15,401 | ₩16,568 | ₩15,177 | ₩16,394 | +6.45% | 133.4만 |
|---|
| 2026.05.05 | ₩13,321 | ₩15,414 | ₩13,321 | ₩15,361 | +15.31% | 179만 |
|---|
| 2026.05.04 | ₩11,913 | ₩13,040 | ₩11,913 | ₩13,000 | +9.12% | 82만 |
|---|
| 2026.05.01 | ₩11,926 | ₩12,208 | ₩10,612 | ₩11,953 | +0.22% | 179.1만 |
|---|
| 2026.04.30 | ₩11,832 | ₩12,141 | ₩11,256 | ₩11,913 | +0.68% | 101.2만 |
|---|
| 2026.04.29 | ₩12,208 | ₩12,530 | ₩11,733 | ₩11,779 | -3.52% | 122.5만 |
|---|
| 2026.04.28 | ₩13,422 | ₩13,550 | ₩12,235 | ₩12,423 | -7.45% | 269만 |
|---|
| 2026.04.27 | ₩12,248 | ₩13,321 | ₩12,248 | ₩12,745 | +4.05% | 43.4만 |
|---|
| 2026.04.24 | ₩12,262 | ₩12,436 | ₩11,671 | ₩12,262 | 0.00% | 26.1만 |
|---|
| 2026.04.23 | ₩12,463 | ₩12,667 | ₩11,685 | ₩12,101 | -2.91% | 48.8만 |
|---|
| 2026.04.22 | ₩12,691 | ₩13,415 | ₩12,221 | ₩12,476 | -1.69% | 153.2만 |
|---|
| 2026.04.21 | ₩12,396 | ₩13,281 | ₩12,248 | ₩12,570 | +1.41% | 81만 |
|---|
| 2026.04.20 | ₩12,329 | ₩12,503 | ₩11,873 | ₩12,034 | -2.39% | 59.8만 |
|---|
| 2026.04.17 | ₩12,034 | ₩12,610 | ₩11,524 | ₩12,289 | +2.12% | 45.1만 |
|---|
| 2026.04.16 | ₩11,618 | ₩12,007 | ₩11,202 | ₩11,832 | +1.85% | 37.8만 |
|---|
| 2026.04.15 | ₩12,315 | ₩12,315 | ₩10,960 | ₩11,604 | -5.77% | 83만 |
|---|
| 2026.04.14 | ₩11,712 | ₩12,409 | ₩11,631 | ₩11,873 | +1.37% | 43.4만 |
|---|
| 2026.04.13 | ₩11,202 | ₩12,074 | ₩11,068 | ₩11,577 | +3.35% | 43.7만 |
|---|
| 2026.04.10 | ₩10,866 | ₩11,430 | ₩10,813 | ₩11,282 | +3.83% | 82.8만 |
|---|
| 2026.04.09 | ₩9,512 | ₩10,947 | ₩9,512 | ₩10,799 | +13.54% | 57.2만 |
|---|
| 2026.04.08 | ₩9,525 | ₩9,780 | ₩9,176 | ₩9,525 | 0.00% | 36.4만 |
|---|
| 2026.04.07 | ₩8,988 | ₩9,216 | ₩8,344 | ₩9,216 | +2.54% | 42.5만 |
|---|
| 2026.04.06 | ₩8,827 | ₩9,451 | ₩8,747 | ₩9,042 | +2.43% | 32만 |
|---|
| 2026.04.02 | ₩9,149 | ₩9,686 | ₩8,613 | ₩8,801 | -3.81% | 44.1만 |
|---|
| 2026.04.01 | ₩9,163 | ₩9,780 | ₩9,109 | ₩9,324 | +1.76% | 76.9만 |
|---|
| 2026.03.31 | ₩8,854 | ₩9,592 | ₩8,814 | ₩9,190 | +3.79% | 29만 |
|---|
| 2026.03.30 | ₩9,297 | ₩9,498 | ₩8,686 | ₩8,774 | -5.63% | 30.7만 |
|---|
| 2026.03.27 | ₩9,377 | ₩10,008 | ₩9,310 | ₩9,418 | +0.43% | 40.2만 |
|---|
| 2026.03.26 | ₩9,337 | ₩9,659 | ₩9,203 | ₩9,538 | +2.16% | 41.4만 |
|---|
| 2026.03.25 | ₩9,109 | ₩9,391 | ₩8,868 | ₩9,364 | +2.80% | 54.8만 |
|---|
| 2026.03.24 | ₩9,082 | ₩9,525 | ₩8,546 | ₩8,961 | -1.33% | 51.6만 |
|---|
| 2026.03.23 | ₩8,210 | ₩8,948 | ₩7,875 | ₩8,774 | +6.86% | 51.3만 |
|---|
| 2026.03.20 | ₩9,283 | ₩9,532 | ₩8,049 | ₩8,197 | -11.71% | 56.5만 |
|---|
| 2026.03.19 | ₩9,337 | ₩9,686 | ₩8,961 | ₩9,364 | +0.29% | 66.9만 |
|---|
| 2026.03.18 | ₩9,632 | ₩9,874 | ₩9,324 | ₩9,552 | -0.84% | 48.5만 |
|---|
| 2026.03.17 | ₩9,565 | ₩9,632 | ₩9,203 | ₩9,552 | -0.14% | 27.2만 |
|---|
| 2026.03.16 | ₩9,485 | ₩9,899 | ₩9,324 | ₩9,565 | +0.85% | 38.4만 |
|---|
| 2026.03.13 | ₩9,780 | ₩9,990 | ₩9,163 | ₩9,431 | -3.57% | 44.6만 |
|---|
| 2026.03.12 | ₩9,659 | ₩9,862 | ₩9,232 | ₩9,740 | +0.83% | 40.1만 |
|---|
| 2026.03.11 | ₩10,464 | ₩10,491 | ₩9,391 | ₩9,833 | -6.03% | 65.8만 |
|---|
| 2026.03.10 | ₩10,035 | ₩10,786 | ₩9,713 | ₩9,833 | -2.01% | 70.5만 |
|---|
| 2026.03.09 | ₩9,431 | ₩9,914 | ₩9,190 | ₩9,726 | +3.13% | 53.7만 |
|---|
| 2026.03.06 | ₩9,874 | ₩9,874 | ₩9,324 | ₩9,632 | -2.45% | 49.2만 |
|---|
| 2026.03.05 | ₩9,766 | ₩10,001 | ₩9,126 | ₩9,914 | +1.51% | 76.3만 |
|---|
| 2026.03.04 | ₩9,632 | ₩10,062 | ₩9,283 | ₩9,766 | +1.39% | 52.7만 |
|---|
| 2026.03.03 | ₩9,122 | ₩9,565 | ₩8,827 | ₩9,512 | +4.26% | 59.3만 |
|---|
| 2026.03.02 | ₩9,176 | ₩9,659 | ₩9,042 | ₩9,485 | +3.36% | 69.7만 |
|---|
| 2026.02.27 | ₩9,659 | ₩10,182 | ₩9,525 | ₩9,592 | -0.69% | 58.2만 |
|---|
| 2026.02.26 | ₩9,572 | ₩9,927 | ₩9,125 | ₩9,901 | +3.43% | 93.4만 |
|---|
| 2026.02.25 | ₩8,572 | ₩9,512 | ₩8,385 | ₩9,512 | +10.95% | 194만 |
|---|
| 2026.02.24 | ₩7,929 | ₩8,572 | ₩7,848 | ₩8,532 | +7.61% | 56.8만 |
|---|
| 2026.02.23 | ₩7,539 | ₩7,969 | ₩7,479 | ₩7,821 | +3.74% | 41.6만 |
|---|
| 2026.02.20 | ₩7,486 | ₩7,861 | ₩7,378 | ₩7,553 | +0.90% | 70.1만 |
|---|
| 2026.02.19 | ₩7,338 | ₩7,633 | ₩7,124 | ₩7,566 | +3.11% | 33.6만 |
|---|
| 2026.02.18 | ₩7,513 | ₩7,513 | ₩7,204 | ₩7,378 | -1.79% | 34.8만 |
|---|
| 2026.02.17 | ₩7,566 | ₩7,754 | ₩6,922 | ₩7,526 | -0.53% | 61.1만 |
|---|
| 2026.02.13 | ₩7,553 | ₩8,344 | ₩7,459 | ₩7,607 | +0.71% | 105.5만 |
|---|
| 2026.02.12 | ₩7,459 | ₩7,459 | ₩6,783 | ₩7,070 | -5.22% | 35.1만 |
|---|
| 2026.02.11 | ₩7,378 | ₩7,499 | ₩6,815 | ₩7,459 | +1.09% | 33.9만 |
|---|
| 2026.02.10 | ₩7,647 | ₩7,861 | ₩7,117 | ₩7,378 | -3.51% | 54.3만 |
|---|
| 2026.02.09 | ₩7,378 | ₩7,794 | ₩7,023 | ₩7,741 | +4.91% | 70.3만 |
|---|
| 2026.02.06 | ₩6,332 | ₩7,311 | ₩6,303 | ₩7,298 | +15.25% | 89.4만 |
|---|
| 2026.02.05 | ₩6,547 | ₩6,861 | ₩6,205 | ₩6,238 | -4.71% | 36.3만 |
|---|
| 2026.02.04 | ₩6,949 | ₩7,513 | ₩6,708 | ₩6,775 | -2.51% | 90만 |
|---|
| 2026.02.03 | ₩6,332 | ₩6,936 | ₩6,332 | ₩6,909 | +9.11% | 30.8만 |
|---|
| 2026.02.02 | ₩5,970 | ₩6,372 | ₩5,970 | ₩6,345 | +6.29% | 17만 |
|---|
| 2026.01.30 | ₩6,345 | ₩6,587 | ₩5,916 | ₩5,997 | -5.50% | 46.9만 |
|---|
| 2026.01.29 | ₩6,922 | ₩7,070 | ₩6,278 | ₩6,413 | -7.36% | 53.8만 |
|---|
| 2026.01.28 | ₩6,976 | ₩7,110 | ₩6,238 | ₩6,922 | -0.77% | 63.2만 |
|---|
| 2026.01.27 | ₩6,372 | ₩7,070 | ₩6,309 | ₩6,869 | +7.79% | 61.3만 |
|---|
| 2026.01.26 | ₩6,667 | ₩6,721 | ₩6,077 | ₩6,399 | -4.02% | 77.4만 |
|---|
| 2026.01.23 | ₩6,466 | ₩6,775 | ₩6,305 | ₩6,735 | +4.15% | 61.9만 |
|---|
| 2026.01.22 | ₩5,688 | ₩6,600 | ₩5,688 | ₩6,587 | +15.80% | 136.4만 |
|---|
| 2026.01.21 | ₩5,822 | ₩5,889 | ₩5,561 | ₩5,755 | -1.15% | 42.8만 |
|---|
| 2026.01.20 | ₩5,661 | ₩5,903 | ₩5,433 | ₩5,795 | +2.37% | 47.2만 |
|---|
| 2026.01.16 | ₩5,192 | ₩5,728 | ₩5,178 | ₩5,661 | +9.04% | 69.4만 |
|---|
| 2026.01.15 | ₩5,326 | ₩5,433 | ₩5,017 | ₩5,058 | -5.04% | 62.5만 |
|---|
| 2026.01.14 | ₩5,608 | ₩5,688 | ₩5,266 | ₩5,312 | -5.26% | 55.6만 |
|---|
| 2026.01.13 | ₩6,265 | ₩6,345 | ₩5,487 | ₩5,541 | -11.56% | 66.5만 |
|---|
| 2026.01.12 | ₩6,788 | ₩6,896 | ₩6,231 | ₩6,305 | -7.11% | 123.9만 |
|---|
| 2026.01.09 | ₩6,171 | ₩6,963 | ₩6,146 | ₩6,748 | +9.35% | 144.7만 |
|---|
| 2026.01.08 | ₩5,755 | ₩6,678 | ₩5,715 | ₩6,144 | +6.76% | 140.1만 |
|---|
| 2026.01.07 | ₩5,152 | ₩5,702 | ₩5,138 | ₩5,634 | +9.37% | 63.4만 |
|---|
| 2026.01.06 | ₩4,722 | ₩5,152 | ₩4,709 | ₩5,111 | +8.24% | 49.5만 |
|---|
| 2026.01.05 | ₩5,044 | ₩5,111 | ₩4,642 | ₩4,749 | -5.85% | 71.5만 |
|---|
| 2026.01.02 | ₩5,500 | ₩5,507 | ₩4,821 | ₩5,031 | -8.54% | 113.6만 |
|---|
| 2025.12.31 | ₩5,406 | ₩5,447 | ₩5,205 | ₩5,366 | -0.74% | 63.6만 |
|---|
| 2025.12.30 | ₩5,930 | ₩5,930 | ₩5,286 | ₩5,406 | -8.82% | 110.5만 |
|---|
| 2025.12.29 | ₩6,533 | ₩6,580 | ₩5,822 | ₩5,956 | -8.83% | 62만 |
|---|
| 2025.12.26 | ₩6,426 | ₩6,641 | ₩6,252 | ₩6,614 | +2.92% | 77.5만 |
|---|
| 2025.12.24 | ₩6,158 | ₩6,654 | ₩6,037 | ₩6,506 | +5.66% | 32.3만 |
|---|
| 2025.12.23 | ₩6,708 | ₩6,772 | ₩5,990 | ₩6,171 | -8.00% | 124만 |
|---|
| 2025.12.22 | ₩5,809 | ₩6,614 | ₩5,715 | ₩6,574 | +13.16% | 165.2만 |
|---|
| 2025.12.19 | ₩5,849 | ₩6,211 | ₩5,534 | ₩5,742 | -1.83% | 136.6만 |
|---|
| 2025.12.18 | ₩5,809 | ₩6,171 | ₩5,420 | ₩5,876 | +1.15% | 141.3만 |
|---|
| 2025.12.17 | ₩6,064 | ₩6,064 | ₩5,084 | ₩5,702 | -5.97% | 319.4만 |
|---|
| 2025.12.16 | ₩4,836 | ₩6,225 | ₩4,776 | ₩6,198 | +28.16% | 584.9만 |
|---|
| 2025.12.15 | ₩4,212 | ₩6,466 | ₩4,132 | ₩5,111 | +21.34% | 2254.5만 |
|---|
| 2025.12.12 | ₩3,099 | ₩4,360 | ₩3,086 | ₩4,025 | +29.87% | 837.6만 |
|---|
| 2025.12.11 | ₩2,777 | ₩3,099 | ₩2,777 | ₩3,086 | +11.11% | 117.5만 |
|---|
| 2025.12.10 | ₩2,549 | ₩2,857 | ₩2,529 | ₩2,790 | +9.47% | 85.1만 |
|---|
| 2025.12.09 | ₩2,428 | ₩2,603 | ₩2,411 | ₩2,549 | +4.97% | 57.7만 |
|---|
| 2025.12.08 | ₩2,321 | ₩2,462 | ₩2,321 | ₩2,428 | +4.62% | 49만 |
|---|
| 2025.12.05 | ₩2,307 | ₩2,334 | ₩2,267 | ₩2,307 | 0.00% | 19만 |
|---|
| 2025.12.04 | ₩2,321 | ₩2,375 | ₩2,294 | ₩2,321 | 0.00% | 25.8만 |
|---|
| 2025.12.03 | ₩2,200 | ₩2,348 | ₩2,193 | ₩2,334 | +6.10% | 32만 |
|---|
| 2025.12.02 | ₩2,401 | ₩2,415 | ₩2,200 | ₩2,200 | -8.38% | 34.9만 |
|---|
| 2025.12.01 | ₩2,509 | ₩2,536 | ₩2,361 | ₩2,401 | -4.28% | 30.4만 |
|---|
| 2025.11.28 | ₩2,546 | ₩2,570 | ₩2,482 | ₩2,536 | -0.42% | 17.6만 |
|---|
| 2025.11.26 | ₩2,415 | ₩2,495 | ₩2,328 | ₩2,468 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩2,348 | ₩2,448 | ₩2,254 | ₩2,415 | +2.86% | 29.7만 |
|---|
| 2025.11.24 | ₩2,294 | ₩2,415 | ₩2,267 | ₩2,361 | +2.92% | 29.6만 |
|---|
| 2025.11.21 | ₩2,307 | ₩2,348 | ₩2,234 | ₩2,281 | -1.16% | 27.9만 |
|---|
| 2025.11.20 | ₩2,495 | ₩2,509 | ₩2,274 | ₩2,321 | -6.99% | 53.3만 |
|---|
| 2025.11.19 | ₩2,616 | ₩2,629 | ₩2,455 | ₩2,468 | -5.64% | 22.8만 |
|---|
| 2025.11.18 | ₩2,522 | ₩2,656 | ₩2,495 | ₩2,562 | +1.60% | 40.7만 |
|---|
| 2025.11.17 | ₩2,549 | ₩2,650 | ₩2,489 | ₩2,522 | -1.05% | 40.3만 |
|---|
| 2025.11.14 | ₩2,482 | ₩2,603 | ₩2,482 | ₩2,549 | +2.70% | 38.9만 |
|---|
| 2025.11.13 | ₩2,549 | ₩2,562 | ₩2,475 | ₩2,509 | -1.58% | 41.1만 |
|---|
| 2025.11.12 | ₩2,589 | ₩2,643 | ₩2,549 | ₩2,576 | -0.52% | 19.7만 |
|---|
| 2025.11.11 | ₩2,415 | ₩2,643 | ₩2,415 | ₩2,549 | +5.56% | 39.6만 |
|---|
| 2025.11.10 | ₩2,536 | ₩2,576 | ₩2,401 | ₩2,415 | -4.76% | 31.6만 |
|---|
| 2025.11.07 | ₩2,536 | ₩2,536 | ₩2,348 | ₩2,455 | -3.17% | 51.2만 |
|---|
| 2025.11.06 | ₩2,509 | ₩2,650 | ₩2,495 | ₩2,616 | +4.28% | 46.8만 |
|---|
| 2025.11.05 | ₩2,549 | ₩2,656 | ₩2,495 | ₩2,576 | +1.05% | 35.1만 |
|---|
| 2025.11.04 | ₩2,603 | ₩2,643 | ₩2,482 | ₩2,522 | -3.09% | 48.9만 |
|---|
| 2025.11.03 | ₩2,750 | ₩2,817 | ₩2,589 | ₩2,683 | -2.44% | 62.4만 |
|---|
| 2025.10.31 | ₩2,683 | ₩2,777 | ₩2,629 | ₩2,750 | +2.50% | 38.4만 |
|---|
| 2025.10.30 | ₩2,777 | ₩2,844 | ₩2,636 | ₩2,670 | -3.86% | 73.1만 |
|---|
| 2025.10.29 | ₩2,750 | ₩2,925 | ₩2,683 | ₩2,790 | +1.46% | 84.1만 |
|---|
| 2025.10.28 | ₩2,844 | ₩2,844 | ₩2,616 | ₩2,790 | -1.89% | 49.4만 |
|---|
| 2025.10.27 | ₩2,670 | ₩2,884 | ₩2,670 | ₩2,817 | +5.53% | 53만 |
|---|
| 2025.10.24 | ₩2,723 | ₩2,804 | ₩2,643 | ₩2,670 | -1.97% | 49.6만 |
|---|
| 2025.10.23 | ₩2,750 | ₩2,896 | ₩2,656 | ₩2,670 | -2.93% | 33.8만 |
|---|
| 2025.10.22 | ₩2,992 | ₩3,086 | ₩2,683 | ₩2,764 | -7.62% | 91.5만 |
|---|
| 2025.10.21 | ₩3,112 | ₩3,314 | ₩3,005 | ₩3,032 | -2.59% | 126.2만 |
|---|
| 2025.10.20 | ₩2,643 | ₩3,153 | ₩2,603 | ₩3,112 | +17.77% | 161.4만 |
|---|
| 2025.10.17 | ₩2,576 | ₩2,682 | ₩2,442 | ₩2,589 | +0.52% | 65.9만 |
|---|
| 2025.10.16 | ₩2,764 | ₩3,086 | ₩2,562 | ₩2,616 | -5.34% | 441.6만 |
|---|
| 2025.10.15 | ₩2,549 | ₩2,616 | ₩2,408 | ₩2,603 | +2.11% | 64.4만 |
|---|
| 2025.10.14 | ₩2,589 | ₩2,737 | ₩2,522 | ₩2,522 | -2.59% | 159.9만 |
|---|
| 2025.10.13 | ₩2,603 | ₩2,696 | ₩2,442 | ₩2,683 | +3.09% | 60만 |
|---|
| 2025.10.10 | ₩2,549 | ₩2,573 | ₩2,388 | ₩2,415 | -5.26% | 55.1만 |
|---|