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 | ₩14,459 | ₩15,115 | ₩14,379 | ₩14,713 | +1.76% | 63.8만 |
| 2026.10.08 | ₩14,111 | ₩14,713 | ₩13,737 | ₩14,526 | +2.94% | 114.9만 |
| 2026.10.07 | ₩13,951 | ₩14,640 | ₩13,831 | ₩14,325 | +2.68% | 75.6만 |
| 2026.10.06 | ₩14,874 | ₩15,048 | ₩14,232 | ₩14,285 | -3.96% | 95.4만 |
| 2026.10.05 | ₩14,633 | ₩14,981 | ₩14,312 | ₩14,780 | +1.01% | 120.6만 |
| 2026.10.02 | ₩15,101 | ₩15,101 | ₩14,352 | ₩14,633 | -3.10% | 157.5만 |
| 2026.10.01 | ₩15,235 | ₩15,610 | ₩14,754 | ₩14,807 | -2.81% | 95.3만 |
| 2026.09.30 | ₩15,636 | ₩15,957 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,342 |
| -1.88% |
| 141.1만 |
| 2026.09.29 | ₩15,770 | ₩15,790 | ₩15,128 | ₩15,382 | -2.46% | 114만 |
|---|
| 2026.09.28 | ₩15,476 | ₩15,957 | ₩15,235 | ₩15,703 | +1.47% | 81.1만 |
|---|
| 2026.09.25 | ₩15,904 | ₩15,944 | ₩15,422 | ₩15,596 | -1.93% | 153.3만 |
|---|
| 2026.09.24 | ₩16,519 | ₩16,613 | ₩15,222 | ₩15,904 | -3.72% | 187.2만 |
|---|
| 2026.09.23 | ₩19,114 | ₩19,248 | ₩16,131 | ₩16,747 | -12.39% | 214.1만 |
|---|
| 2026.09.22 | ₩18,392 | ₩19,114 | ₩18,231 | ₩19,007 | +3.35% | 93만 |
|---|
| 2026.09.21 | ₩18,900 | ₩19,034 | ₩18,118 | ₩18,245 | -3.47% | 122.2만 |
|---|
| 2026.09.18 | ₩18,927 | ₩19,315 | ₩18,619 | ₩18,793 | -0.71% | 405만 |
|---|
| 2026.09.17 | ₩19,382 | ₩19,602 | ₩18,412 | ₩18,806 | -2.97% | 140.2만 |
|---|
| 2026.09.16 | ₩18,726 | ₩19,462 | ₩18,546 | ₩18,873 | +0.79% | 262.2만 |
|---|
| 2026.09.15 | ₩19,669 | ₩19,669 | ₩17,890 | ₩18,606 | -5.41% | 155.3만 |
|---|
| 2026.09.14 | ₩19,382 | ₩20,010 | ₩19,127 | ₩19,475 | +0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩20,345 | ₩20,659 | ₩18,847 | ₩19,061 | -6.31% | 137.8만 |
|---|
| 2026.09.10 | ₩19,836 | ₩20,157 | ₩18,940 | ₩19,997 | +0.81% | 149.5만 |
|---|
| 2026.09.09 | ₩21,161 | ₩21,634 | ₩20,010 | ₩20,131 | -4.87% | 163.3만 |
|---|
| 2026.09.08 | ₩20,893 | ₩21,508 | ₩20,238 | ₩21,268 | +1.79% | 91.8만 |
|---|
| 2026.09.04 | ₩19,382 | ₩21,348 | ₩19,101 | ₩20,759 | +7.11% | 149.5만 |
|---|
| 2026.09.03 | ₩18,673 | ₩20,585 | ₩18,191 | ₩19,515 | +4.51% | 552.7만 |
|---|
| 2026.09.02 | ₩19,783 | ₩20,452 | ₩19,261 | ₩20,131 | +1.76% | 221.5만 |
|---|
| 2026.09.01 | ₩18,566 | ₩20,104 | ₩17,509 | ₩19,823 | +6.77% | 197.3만 |
|---|
| 2026.08.31 | ₩19,502 | ₩19,656 | ₩18,044 | ₩18,365 | -5.83% | 143.7만 |
|---|
| 2026.08.28 | ₩19,876 | ₩20,238 | ₩19,221 | ₩19,489 | -1.95% | 84.1만 |
|---|
| 2026.08.27 | ₩21,522 | ₩21,843 | ₩19,977 | ₩20,144 | -6.40% | 155.3만 |
|---|
| 2026.08.26 | ₩23,702 | ₩23,809 | ₩21,415 | ₩21,508 | -9.26% | 139.2만 |
|---|
| 2026.08.25 | ₩22,404 | ₩24,518 | ₩22,404 | ₩23,862 | +6.51% | 120.3만 |
|---|
| 2026.08.24 | ₩23,100 | ₩23,287 | ₩21,468 | ₩21,936 | -5.04% | 117.8만 |
|---|
| 2026.08.21 | ₩23,087 | ₩23,689 | ₩22,739 | ₩23,113 | +0.12% | 95.7만 |
|---|
| 2026.08.20 | ₩22,953 | ₩23,341 | ₩22,364 | ₩22,766 | -0.82% | 90.4만 |
|---|
| 2026.08.19 | ₩24,197 | ₩24,257 | ₩22,177 | ₩23,194 | -4.15% | 128.6만 |
|---|
| 2026.08.18 | ₩22,605 | ₩23,448 | ₩22,003 | ₩23,261 | +2.90% | 115.9만 |
|---|
| 2026.08.17 | ₩21,736 | ₩23,434 | ₩21,187 | ₩23,327 | +7.32% | 186.5만 |
|---|
| 2026.08.14 | ₩20,144 | ₩22,739 | ₩19,047 | ₩21,843 | +8.43% | 249.8만 |
|---|
| 2026.08.13 | ₩19,502 | ₩20,345 | ₩19,402 | ₩19,703 | +1.03% | 158만 |
|---|
| 2026.08.12 | ₩18,686 | ₩19,462 | ₩18,204 | ₩19,248 | +3.01% | 131.8만 |
|---|
| 2026.08.11 | ₩18,285 | ₩18,699 | ₩17,696 | ₩18,525 | +1.32% | 70.7만 |
|---|
| 2026.08.10 | ₩18,459 | ₩18,539 | ₩17,656 | ₩18,111 | -1.88% | 78만 |
|---|
| 2026.08.07 | ₩19,074 | ₩19,435 | ₩18,204 | ₩18,726 | -1.82% | 91만 |
|---|
| 2026.08.06 | ₩16,639 | ₩18,726 | ₩16,639 | ₩18,726 | +12.54% | 142.6만 |
|---|
| 2026.08.05 | ₩16,800 | ₩17,068 | ₩16,245 | ₩16,680 | -0.72% | 110.4만 |
|---|
| 2026.08.04 | ₩16,185 | ₩17,068 | ₩16,145 | ₩16,800 | +3.80% | 103.2만 |
|---|
| 2026.08.03 | ₩16,031 | ₩16,031 | ₩15,195 | ₩15,797 | -1.46% | 84.8만 |
|---|
| 2026.07.31 | ₩16,318 | ₩16,379 | ₩15,315 | ₩15,917 | -2.46% | 65.4만 |
|---|
| 2026.07.30 | ₩16,573 | ₩17,108 | ₩16,104 | ₩16,158 | -2.50% | 179.9만 |
|---|
| 2026.07.29 | ₩16,613 | ₩16,827 | ₩15,917 | ₩16,198 | -2.50% | 89.5만 |
|---|
| 2026.07.28 | ₩17,108 | ₩17,282 | ₩15,717 | ₩16,439 | -3.91% | 95.3만 |
|---|
| 2026.07.27 | ₩17,522 | ₩19,281 | ₩16,546 | ₩17,108 | -2.37% | 120.9만 |
|---|
| 2026.07.24 | ₩17,241 | ₩17,375 | ₩16,385 | ₩17,175 | -0.39% | 66.6만 |
|---|
| 2026.07.23 | ₩16,666 | ₩17,241 | ₩16,385 | ₩17,068 | +2.41% | 57.4만 |
|---|
| 2026.07.22 | ₩17,188 | ₩17,683 | ₩16,586 | ₩16,827 | -2.10% | 66.3만 |
|---|
| 2026.07.21 | ₩16,425 | ₩17,656 | ₩16,425 | ₩17,522 | +6.68% | 151.4만 |
|---|
| 2026.07.20 | ₩16,987 | ₩17,636 | ₩16,238 | ₩16,345 | -3.78% | 84.6만 |
|---|
| 2026.07.17 | ₩16,318 | ₩18,097 | ₩16,238 | ₩16,987 | +4.10% | 137.4만 |
|---|
| 2026.07.16 | ₩18,151 | ₩18,512 | ₩16,064 | ₩16,827 | -7.30% | 150.8만 |
|---|
| 2026.07.15 | ₩17,576 | ₩18,713 | ₩17,054 | ₩18,552 | +5.56% | 97.5만 |
|---|
| 2026.07.14 | ₩17,763 | ₩18,298 | ₩17,389 | ₩17,710 | -0.30% | 81.6만 |
|---|
| 2026.07.13 | ₩18,525 | ₩18,739 | ₩17,435 | ₩17,669 | -4.62% | 123.6만 |
|---|
| 2026.07.10 | ₩18,566 | ₩19,087 | ₩17,870 | ₩18,726 | +0.86% | 125.4만 |
|---|
| 2026.07.09 | ₩18,151 | ₩18,646 | ₩17,562 | ₩18,485 | +1.84% | 129.4만 |
|---|
| 2026.07.08 | ₩17,536 | ₩18,425 | ₩17,389 | ₩18,151 | +3.51% | 140.2만 |
|---|
| 2026.07.07 | ₩17,870 | ₩18,338 | ₩17,175 | ₩17,950 | +0.45% | 145.3만 |
|---|
| 2026.07.06 | ₩18,191 | ₩19,281 | ₩17,562 | ₩17,750 | -2.43% | 229.3만 |
|---|
| 2026.07.02 | ₩17,516 | ₩18,044 | ₩16,626 | ₩17,255 | -1.49% | 117.7만 |
|---|
| 2026.07.01 | ₩17,241 | ₩18,178 | ₩16,506 | ₩17,776 | +3.10% | 191.2만 |
|---|
| 2026.06.30 | ₩18,111 | ₩18,311 | ₩17,108 | ₩17,442 | -3.69% | 156.7만 |
|---|
| 2026.06.29 | ₩17,496 | ₩18,171 | ₩17,282 | ₩17,870 | +2.14% | 116.2만 |
|---|
| 2026.06.26 | ₩16,733 | ₩17,603 | ₩16,613 | ₩17,496 | +4.56% | 632만 |
|---|
| 2026.06.25 | ₩17,054 | ₩18,004 | ₩16,854 | ₩16,934 | -0.71% | 118.6만 |
|---|
| 2026.06.24 | ₩16,693 | ₩17,134 | ₩16,051 | ₩17,054 | +2.16% | 156.7만 |
|---|
| 2026.06.23 | ₩15,984 | ₩16,825 | ₩15,890 | ₩16,452 | +2.93% | 119.5만 |
|---|
| 2026.06.22 | ₩15,409 | ₩16,693 | ₩15,396 | ₩16,292 | +5.73% | 143.1만 |
|---|
| 2026.06.18 | ₩15,596 | ₩16,293 | ₩14,834 | ₩15,315 | -1.80% | 124.7만 |
|---|
| 2026.06.17 | ₩14,473 | ₩15,783 | ₩14,459 | ₩15,168 | +4.81% | 90.7만 |
|---|
| 2026.06.16 | ₩15,396 | ₩15,777 | ₩14,325 | ₩14,325 | -6.95% | 86.5만 |
|---|
| 2026.06.15 | ₩15,596 | ₩15,877 | ₩15,075 | ₩15,369 | -1.46% | 117.5만 |
|---|
| 2026.06.12 | ₩14,874 | ₩15,743 | ₩14,459 | ₩15,302 | +2.88% | 85.9만 |
|---|
| 2026.06.11 | ₩14,339 | ₩15,048 | ₩14,259 | ₩14,593 | +1.77% | 111.2만 |
|---|
| 2026.06.10 | ₩14,794 | ₩15,596 | ₩14,231 | ₩14,446 | -2.35% | 58.8만 |
|---|
| 2026.06.09 | ₩14,419 | ₩15,355 | ₩13,871 | ₩14,894 | +3.29% | 367.8만 |
|---|
| 2026.06.08 | ₩14,780 | ₩15,977 | ₩14,352 | ₩14,406 | -2.53% | 222.8만 |
|---|
| 2026.06.05 | ₩14,406 | ₩15,516 | ₩13,884 | ₩14,111 | -2.04% | 98.6만 |
|---|
| 2026.06.04 | ₩13,710 | ₩14,901 | ₩13,579 | ₩14,593 | +6.44% | 121.1만 |
|---|
| 2026.06.03 | ₩14,727 | ₩15,168 | ₩13,857 | ₩13,964 | -5.18% | 130만 |
|---|
| 2026.06.02 | ₩15,717 | ₩15,717 | ₩14,245 | ₩14,981 | -4.68% | 142.5만 |
|---|
| 2026.06.01 | ₩14,486 | ₩16,292 | ₩14,125 | ₩15,783 | +8.96% | 248.2만 |
|---|
| 2026.05.29 | ₩15,034 | ₩15,462 | ₩14,526 | ₩14,660 | -2.49% | 60.5만 |
|---|
| 2026.05.28 | ₩15,850 | ₩16,051 | ₩14,648 | ₩15,168 | -4.30% | 92.9만 |
|---|
| 2026.05.27 | ₩15,302 | ₩16,318 | ₩15,215 | ₩15,997 | +4.55% | 103만 |
|---|
| 2026.05.26 | ₩14,968 | ₩15,476 | ₩14,894 | ₩15,235 | +1.79% | 67.6만 |
|---|
| 2026.05.22 | ₩14,727 | ₩15,072 | ₩14,232 | ₩14,713 | -0.09% | 45.4만 |
|---|
| 2026.05.21 | ₩13,897 | ₩14,767 | ₩13,897 | ₩14,593 | +5.00% | 60.4만 |
|---|
| 2026.05.20 | ₩13,001 | ₩14,145 | ₩12,988 | ₩14,071 | +8.23% | 69.7만 |
|---|
| 2026.05.19 | ₩12,988 | ₩13,282 | ₩12,373 | ₩12,908 | -0.62% | 51.6만 |
|---|
| 2026.05.18 | ₩14,446 | ₩14,446 | ₩12,885 | ₩13,215 | -8.52% | 63.5만 |
|---|
| 2026.05.15 | ₩14,767 | ₩14,941 | ₩14,210 | ₩14,446 | -2.17% | 65.5만 |
|---|
| 2026.05.14 | ₩15,676 | ₩15,690 | ₩14,787 | ₩15,155 | -3.33% | 43.6만 |
|---|
| 2026.05.13 | ₩14,941 | ₩15,382 | ₩14,533 | ₩15,262 | +2.15% | 37.5만 |
|---|
| 2026.05.12 | ₩15,008 | ₩15,161 | ₩14,446 | ₩14,941 | -0.45% | 31.1만 |
|---|
| 2026.05.11 | ₩15,409 | ₩16,693 | ₩14,834 | ₩14,874 | -3.47% | 124.9만 |
|---|
| 2026.05.08 | ₩15,931 | ₩16,372 | ₩15,141 | ₩15,208 | -4.53% | 113.9만 |
|---|
| 2026.05.07 | ₩16,693 | ₩16,693 | ₩15,596 | ₩15,931 | -4.57% | 93만 |
|---|
| 2026.05.06 | ₩15,355 | ₩16,519 | ₩15,132 | ₩16,345 | +6.45% | 133.4만 |
|---|
| 2026.05.05 | ₩13,282 | ₩15,369 | ₩13,282 | ₩15,315 | +15.31% | 179만 |
|---|
| 2026.05.04 | ₩11,878 | ₩13,001 | ₩11,878 | ₩12,961 | +9.12% | 82만 |
|---|
| 2026.05.01 | ₩11,891 | ₩12,172 | ₩10,580 | ₩11,918 | +0.22% | 179.1만 |
|---|
| 2026.04.30 | ₩11,797 | ₩12,105 | ₩11,222 | ₩11,878 | +0.68% | 101.2만 |
|---|
| 2026.04.29 | ₩12,172 | ₩12,493 | ₩11,698 | ₩11,744 | -3.52% | 122.5만 |
|---|
| 2026.04.28 | ₩13,382 | ₩13,510 | ₩12,199 | ₩12,386 | -7.45% | 269만 |
|---|
| 2026.04.27 | ₩12,212 | ₩13,282 | ₩12,212 | ₩12,707 | +4.05% | 43.4만 |
|---|
| 2026.04.24 | ₩12,225 | ₩12,399 | ₩11,637 | ₩12,225 | 0.00% | 26.1만 |
|---|
| 2026.04.23 | ₩12,426 | ₩12,629 | ₩11,650 | ₩12,065 | -2.91% | 48.8만 |
|---|
| 2026.04.22 | ₩12,654 | ₩13,376 | ₩12,185 | ₩12,439 | -1.69% | 153.2만 |
|---|
| 2026.04.21 | ₩12,359 | ₩13,242 | ₩12,212 | ₩12,533 | +1.41% | 81만 |
|---|
| 2026.04.20 | ₩12,292 | ₩12,466 | ₩11,838 | ₩11,998 | -2.39% | 59.8만 |
|---|
| 2026.04.17 | ₩11,998 | ₩12,573 | ₩11,490 | ₩12,252 | +2.12% | 45.1만 |
|---|
| 2026.04.16 | ₩11,583 | ₩11,971 | ₩11,169 | ₩11,797 | +1.85% | 37.8만 |
|---|
| 2026.04.15 | ₩12,279 | ₩12,279 | ₩10,928 | ₩11,570 | -5.77% | 83만 |
|---|
| 2026.04.14 | ₩11,677 | ₩12,373 | ₩11,597 | ₩11,838 | +1.37% | 43.4만 |
|---|
| 2026.04.13 | ₩11,169 | ₩12,038 | ₩11,035 | ₩11,543 | +3.35% | 43.7만 |
|---|
| 2026.04.10 | ₩10,834 | ₩11,396 | ₩10,781 | ₩11,249 | +3.83% | 82.8만 |
|---|
| 2026.04.09 | ₩9,483 | ₩10,915 | ₩9,483 | ₩10,768 | +13.54% | 57.2만 |
|---|
| 2026.04.08 | ₩9,497 | ₩9,751 | ₩9,149 | ₩9,497 | 0.00% | 36.4만 |
|---|
| 2026.04.07 | ₩8,962 | ₩9,189 | ₩8,320 | ₩9,189 | +2.54% | 42.5만 |
|---|
| 2026.04.06 | ₩8,801 | ₩9,423 | ₩8,721 | ₩9,015 | +2.43% | 32만 |
|---|
| 2026.04.02 | ₩9,122 | ₩9,657 | ₩8,587 | ₩8,775 | -3.81% | 44.1만 |
|---|
| 2026.04.01 | ₩9,136 | ₩9,751 | ₩9,082 | ₩9,296 | +1.76% | 76.9만 |
|---|
| 2026.03.31 | ₩8,828 | ₩9,564 | ₩8,788 | ₩9,162 | +3.79% | 29만 |
|---|
| 2026.03.30 | ₩9,269 | ₩9,470 | ₩8,661 | ₩8,748 | -5.63% | 30.7만 |
|---|
| 2026.03.27 | ₩9,350 | ₩9,978 | ₩9,283 | ₩9,390 | +0.43% | 40.2만 |
|---|
| 2026.03.26 | ₩9,310 | ₩9,631 | ₩9,176 | ₩9,510 | +2.16% | 41.4만 |
|---|
| 2026.03.25 | ₩9,082 | ₩9,363 | ₩8,841 | ₩9,336 | +2.80% | 54.8만 |
|---|
| 2026.03.24 | ₩9,055 | ₩9,497 | ₩8,520 | ₩8,935 | -1.33% | 51.6만 |
|---|
| 2026.03.23 | ₩8,186 | ₩8,922 | ₩7,852 | ₩8,748 | +6.86% | 51.3만 |
|---|
| 2026.03.20 | ₩9,256 | ₩9,504 | ₩8,025 | ₩8,173 | -11.71% | 56.5만 |
|---|
| 2026.03.19 | ₩9,310 | ₩9,657 | ₩8,935 | ₩9,336 | +0.29% | 66.9만 |
|---|
| 2026.03.18 | ₩9,604 | ₩9,845 | ₩9,296 | ₩9,524 | -0.84% | 48.5만 |
|---|
| 2026.03.17 | ₩9,537 | ₩9,604 | ₩9,176 | ₩9,524 | -0.14% | 27.2만 |
|---|
| 2026.03.16 | ₩9,457 | ₩9,870 | ₩9,296 | ₩9,537 | +0.85% | 38.4만 |
|---|
| 2026.03.13 | ₩9,751 | ₩9,961 | ₩9,136 | ₩9,403 | -3.57% | 44.6만 |
|---|
| 2026.03.12 | ₩9,631 | ₩9,833 | ₩9,205 | ₩9,711 | +0.83% | 40.1만 |
|---|
| 2026.03.11 | ₩10,433 | ₩10,460 | ₩9,363 | ₩9,804 | -6.03% | 65.8만 |
|---|
| 2026.03.10 | ₩10,005 | ₩10,754 | ₩9,684 | ₩9,804 | -2.01% | 70.5만 |
|---|
| 2026.03.09 | ₩9,403 | ₩9,885 | ₩9,162 | ₩9,697 | +3.13% | 53.7만 |
|---|
| 2026.03.06 | ₩9,845 | ₩9,845 | ₩9,296 | ₩9,604 | -2.45% | 49.2만 |
|---|
| 2026.03.05 | ₩9,738 | ₩9,972 | ₩9,100 | ₩9,885 | +1.51% | 76.3만 |
|---|
| 2026.03.04 | ₩9,604 | ₩10,032 | ₩9,256 | ₩9,738 | +1.39% | 52.7만 |
|---|
| 2026.03.03 | ₩9,096 | ₩9,537 | ₩8,801 | ₩9,483 | +4.26% | 59.3만 |
|---|
| 2026.03.02 | ₩9,149 | ₩9,631 | ₩9,015 | ₩9,457 | +3.36% | 69.7만 |
|---|
| 2026.02.27 | ₩9,631 | ₩10,152 | ₩9,497 | ₩9,564 | -0.69% | 58.2만 |
|---|
| 2026.02.26 | ₩9,544 | ₩9,898 | ₩9,098 | ₩9,871 | +3.43% | 93.4만 |
|---|
| 2026.02.25 | ₩8,547 | ₩9,483 | ₩8,360 | ₩9,483 | +10.95% | 194만 |
|---|
| 2026.02.24 | ₩7,905 | ₩8,547 | ₩7,825 | ₩8,507 | +7.61% | 56.8만 |
|---|
| 2026.02.23 | ₩7,517 | ₩7,945 | ₩7,457 | ₩7,798 | +3.74% | 41.6만 |
|---|
| 2026.02.20 | ₩7,464 | ₩7,838 | ₩7,357 | ₩7,531 | +0.90% | 70.1만 |
|---|
| 2026.02.19 | ₩7,317 | ₩7,611 | ₩7,103 | ₩7,544 | +3.11% | 33.6만 |
|---|
| 2026.02.18 | ₩7,490 | ₩7,490 | ₩7,183 | ₩7,357 | -1.79% | 34.8만 |
|---|
| 2026.02.17 | ₩7,544 | ₩7,731 | ₩6,902 | ₩7,504 | -0.53% | 61.1만 |
|---|
| 2026.02.13 | ₩7,531 | ₩8,320 | ₩7,437 | ₩7,584 | +0.71% | 105.5만 |
|---|
| 2026.02.12 | ₩7,437 | ₩7,437 | ₩6,763 | ₩7,049 | -5.22% | 35.1만 |
|---|
| 2026.02.11 | ₩7,357 | ₩7,477 | ₩6,795 | ₩7,437 | +1.09% | 33.9만 |
|---|
| 2026.02.10 | ₩7,624 | ₩7,838 | ₩7,096 | ₩7,357 | -3.51% | 54.3만 |
|---|
| 2026.02.09 | ₩7,357 | ₩7,771 | ₩7,002 | ₩7,718 | +4.91% | 70.3만 |
|---|
| 2026.02.06 | ₩6,313 | ₩7,290 | ₩6,284 | ₩7,276 | +15.25% | 89.4만 |
|---|
| 2026.02.05 | ₩6,527 | ₩6,840 | ₩6,186 | ₩6,220 | -4.71% | 36.3만 |
|---|
| 2026.02.04 | ₩6,929 | ₩7,490 | ₩6,688 | ₩6,755 | -2.51% | 90만 |
|---|
| 2026.02.03 | ₩6,313 | ₩6,915 | ₩6,313 | ₩6,889 | +9.11% | 30.8만 |
|---|
| 2026.02.02 | ₩5,952 | ₩6,354 | ₩5,952 | ₩6,327 | +6.29% | 17만 |
|---|
| 2026.01.30 | ₩6,327 | ₩6,568 | ₩5,899 | ₩5,979 | -5.50% | 46.9만 |
|---|
| 2026.01.29 | ₩6,902 | ₩7,049 | ₩6,260 | ₩6,394 | -7.36% | 53.8만 |
|---|
| 2026.01.28 | ₩6,955 | ₩7,089 | ₩6,220 | ₩6,902 | -0.77% | 63.2만 |
|---|
| 2026.01.27 | ₩6,354 | ₩7,049 | ₩6,291 | ₩6,848 | +7.79% | 61.3만 |
|---|
| 2026.01.26 | ₩6,648 | ₩6,701 | ₩6,059 | ₩6,380 | -4.02% | 77.4만 |
|---|
| 2026.01.23 | ₩6,447 | ₩6,755 | ₩6,287 | ₩6,715 | +4.15% | 61.9만 |
|---|
| 2026.01.22 | ₩5,671 | ₩6,581 | ₩5,671 | ₩6,568 | +15.80% | 136.4만 |
|---|
| 2026.01.21 | ₩5,805 | ₩5,872 | ₩5,544 | ₩5,738 | -1.15% | 42.8만 |
|---|
| 2026.01.20 | ₩5,645 | ₩5,885 | ₩5,417 | ₩5,778 | +2.37% | 47.2만 |
|---|
| 2026.01.16 | ₩5,176 | ₩5,711 | ₩5,163 | ₩5,645 | +9.04% | 69.4만 |
|---|
| 2026.01.15 | ₩5,310 | ₩5,417 | ₩5,003 | ₩5,043 | -5.04% | 62.5만 |
|---|
| 2026.01.14 | ₩5,591 | ₩5,671 | ₩5,250 | ₩5,297 | -5.26% | 55.6만 |
|---|
| 2026.01.13 | ₩6,246 | ₩6,327 | ₩5,471 | ₩5,524 | -11.56% | 66.5만 |
|---|
| 2026.01.12 | ₩6,768 | ₩6,875 | ₩6,213 | ₩6,287 | -7.11% | 123.9만 |
|---|
| 2026.01.09 | ₩6,153 | ₩6,942 | ₩6,127 | ₩6,728 | +9.35% | 144.7만 |
|---|
| 2026.01.08 | ₩5,738 | ₩6,658 | ₩5,698 | ₩6,126 | +6.76% | 140.1만 |
|---|
| 2026.01.07 | ₩5,136 | ₩5,685 | ₩5,123 | ₩5,618 | +9.37% | 63.4만 |
|---|
| 2026.01.06 | ₩4,708 | ₩5,136 | ₩4,695 | ₩5,096 | +8.24% | 49.5만 |
|---|
| 2026.01.05 | ₩5,029 | ₩5,096 | ₩4,628 | ₩4,735 | -5.85% | 71.5만 |
|---|
| 2026.01.02 | ₩5,484 | ₩5,491 | ₩4,807 | ₩5,016 | -8.54% | 113.6만 |
|---|
| 2025.12.31 | ₩5,390 | ₩5,431 | ₩5,190 | ₩5,350 | -0.74% | 63.6만 |
|---|
| 2025.12.30 | ₩5,912 | ₩5,912 | ₩5,270 | ₩5,390 | -8.82% | 110.5만 |
|---|
| 2025.12.29 | ₩6,514 | ₩6,561 | ₩5,805 | ₩5,939 | -8.83% | 62만 |
|---|
| 2025.12.26 | ₩6,407 | ₩6,621 | ₩6,233 | ₩6,594 | +2.92% | 77.5만 |
|---|
| 2025.12.24 | ₩6,139 | ₩6,634 | ₩6,019 | ₩6,487 | +5.66% | 32.3만 |
|---|
| 2025.12.23 | ₩6,688 | ₩6,752 | ₩5,972 | ₩6,153 | -8.00% | 124만 |
|---|
| 2025.12.22 | ₩5,792 | ₩6,594 | ₩5,698 | ₩6,554 | +13.16% | 165.2만 |
|---|
| 2025.12.19 | ₩5,832 | ₩6,193 | ₩5,518 | ₩5,725 | -1.83% | 136.6만 |
|---|
| 2025.12.18 | ₩5,792 | ₩6,153 | ₩5,404 | ₩5,859 | +1.15% | 141.3만 |
|---|
| 2025.12.17 | ₩6,046 | ₩6,046 | ₩5,069 | ₩5,685 | -5.97% | 319.4만 |
|---|
| 2025.12.16 | ₩4,822 | ₩6,206 | ₩4,762 | ₩6,180 | +28.16% | 584.9만 |
|---|
| 2025.12.15 | ₩4,200 | ₩6,447 | ₩4,120 | ₩5,096 | +21.34% | 2254.5만 |
|---|
| 2025.12.12 | ₩3,090 | ₩4,347 | ₩3,076 | ₩4,013 | +29.87% | 837.6만 |
|---|
| 2025.12.11 | ₩2,769 | ₩3,090 | ₩2,769 | ₩3,076 | +11.11% | 117.5만 |
|---|
| 2025.12.10 | ₩2,541 | ₩2,849 | ₩2,521 | ₩2,782 | +9.47% | 85.1만 |
|---|
| 2025.12.09 | ₩2,421 | ₩2,595 | ₩2,404 | ₩2,541 | +4.97% | 57.7만 |
|---|
| 2025.12.08 | ₩2,314 | ₩2,454 | ₩2,314 | ₩2,421 | +4.62% | 49만 |
|---|
| 2025.12.05 | ₩2,301 | ₩2,327 | ₩2,261 | ₩2,301 | 0.00% | 19만 |
|---|
| 2025.12.04 | ₩2,314 | ₩2,368 | ₩2,287 | ₩2,314 | 0.00% | 25.8만 |
|---|
| 2025.12.03 | ₩2,194 | ₩2,341 | ₩2,187 | ₩2,327 | +6.10% | 32만 |
|---|
| 2025.12.02 | ₩2,394 | ₩2,408 | ₩2,194 | ₩2,194 | -8.38% | 34.9만 |
|---|
| 2025.12.01 | ₩2,501 | ₩2,528 | ₩2,354 | ₩2,394 | -4.28% | 30.4만 |
|---|
| 2025.11.28 | ₩2,539 | ₩2,563 | ₩2,475 | ₩2,528 | -0.42% | 17.6만 |
|---|
| 2025.11.26 | ₩2,408 | ₩2,488 | ₩2,321 | ₩2,461 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩2,341 | ₩2,441 | ₩2,247 | ₩2,408 | +2.86% | 29.7만 |
|---|
| 2025.11.24 | ₩2,287 | ₩2,408 | ₩2,261 | ₩2,354 | +2.92% | 29.6만 |
|---|
| 2025.11.21 | ₩2,301 | ₩2,341 | ₩2,227 | ₩2,274 | -1.16% | 27.9만 |
|---|
| 2025.11.20 | ₩2,488 | ₩2,501 | ₩2,267 | ₩2,314 | -6.99% | 53.3만 |
|---|
| 2025.11.19 | ₩2,608 | ₩2,622 | ₩2,448 | ₩2,461 | -5.64% | 22.8만 |
|---|
| 2025.11.18 | ₩2,515 | ₩2,648 | ₩2,488 | ₩2,555 | +1.60% | 40.7만 |
|---|
| 2025.11.17 | ₩2,541 | ₩2,642 | ₩2,481 | ₩2,515 | -1.05% | 40.3만 |
|---|
| 2025.11.14 | ₩2,475 | ₩2,595 | ₩2,475 | ₩2,541 | +2.70% | 38.9만 |
|---|
| 2025.11.13 | ₩2,541 | ₩2,555 | ₩2,468 | ₩2,501 | -1.58% | 41.1만 |
|---|
| 2025.11.12 | ₩2,582 | ₩2,635 | ₩2,541 | ₩2,568 | -0.52% | 19.7만 |
|---|
| 2025.11.11 | ₩2,408 | ₩2,635 | ₩2,408 | ₩2,541 | +5.56% | 39.6만 |
|---|
| 2025.11.10 | ₩2,528 | ₩2,568 | ₩2,394 | ₩2,408 | -4.76% | 31.6만 |
|---|
| 2025.11.07 | ₩2,528 | ₩2,528 | ₩2,341 | ₩2,448 | -3.17% | 51.2만 |
|---|
| 2025.11.06 | ₩2,501 | ₩2,642 | ₩2,488 | ₩2,608 | +4.28% | 46.8만 |
|---|
| 2025.11.05 | ₩2,541 | ₩2,648 | ₩2,488 | ₩2,568 | +1.05% | 35.1만 |
|---|
| 2025.11.04 | ₩2,595 | ₩2,635 | ₩2,475 | ₩2,515 | -3.09% | 48.9만 |
|---|
| 2025.11.03 | ₩2,742 | ₩2,809 | ₩2,582 | ₩2,675 | -2.44% | 62.4만 |
|---|
| 2025.10.31 | ₩2,675 | ₩2,769 | ₩2,622 | ₩2,742 | +2.50% | 38.4만 |
|---|
| 2025.10.30 | ₩2,769 | ₩2,836 | ₩2,628 | ₩2,662 | -3.86% | 73.1만 |
|---|
| 2025.10.29 | ₩2,742 | ₩2,916 | ₩2,675 | ₩2,782 | +1.46% | 84.1만 |
|---|
| 2025.10.28 | ₩2,836 | ₩2,836 | ₩2,608 | ₩2,782 | -1.89% | 49.4만 |
|---|
| 2025.10.27 | ₩2,662 | ₩2,876 | ₩2,662 | ₩2,809 | +5.53% | 53만 |
|---|
| 2025.10.24 | ₩2,715 | ₩2,796 | ₩2,635 | ₩2,662 | -1.97% | 49.6만 |
|---|
| 2025.10.23 | ₩2,742 | ₩2,888 | ₩2,648 | ₩2,662 | -2.93% | 33.8만 |
|---|
| 2025.10.22 | ₩2,983 | ₩3,076 | ₩2,675 | ₩2,755 | -7.62% | 91.5만 |
|---|
| 2025.10.21 | ₩3,103 | ₩3,304 | ₩2,996 | ₩3,023 | -2.59% | 126.2만 |
|---|
| 2025.10.20 | ₩2,635 | ₩3,143 | ₩2,595 | ₩3,103 | +17.77% | 161.4만 |
|---|
| 2025.10.17 | ₩2,568 | ₩2,674 | ₩2,434 | ₩2,582 | +0.52% | 65.9만 |
|---|
| 2025.10.16 | ₩2,755 | ₩3,076 | ₩2,555 | ₩2,608 | -5.34% | 441.6만 |
|---|
| 2025.10.15 | ₩2,541 | ₩2,608 | ₩2,401 | ₩2,595 | +2.11% | 64.4만 |
|---|
| 2025.10.14 | ₩2,582 | ₩2,729 | ₩2,515 | ₩2,515 | -2.59% | 159.9만 |
|---|
| 2025.10.13 | ₩2,595 | ₩2,689 | ₩2,434 | ₩2,675 | +3.09% | 60만 |
|---|
| 2025.10.10 | ₩2,541 | ₩2,565 | ₩2,381 | ₩2,408 | -5.26% | 55.1만 |
|---|