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 | ₩14,431 | ₩15,085 | ₩14,351 | ₩14,685 | +1.76% | 63.8만 |
| 2026.10.08 | ₩14,084 | ₩14,685 | ₩13,710 | ₩14,498 | +2.94% | 114.9만 |
| 2026.10.07 | ₩13,924 | ₩14,611 | ₩13,804 | ₩14,298 | +2.68% | 75.6만 |
| 2026.10.06 | ₩14,845 | ₩15,019 | ₩14,204 | ₩14,258 | -3.96% | 95.4만 |
| 2026.10.05 | ₩14,605 | ₩14,952 | ₩14,284 | ₩14,752 | +1.01% | 120.6만 |
| 2026.10.02 | ₩15,072 | ₩15,072 | ₩14,324 | ₩14,605 | -3.10% | 157.5만 |
| 2026.10.01 | ₩15,205 | ₩15,579 | ₩14,725 | ₩14,778 | -2.81% | 95.3만 |
| 2026.09.30 | ₩15,606 | ₩15,926 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,312 |
| -1.88% |
| 141.1만 |
| 2026.09.29 | ₩15,739 | ₩15,759 | ₩15,099 | ₩15,352 | -2.46% | 114만 |
|---|
| 2026.09.28 | ₩15,446 | ₩15,926 | ₩15,205 | ₩15,673 | +1.47% | 81.1만 |
|---|
| 2026.09.25 | ₩15,873 | ₩15,913 | ₩15,392 | ₩15,566 | -1.93% | 153.3만 |
|---|
| 2026.09.24 | ₩16,487 | ₩16,580 | ₩15,192 | ₩15,873 | -3.72% | 187.2만 |
|---|
| 2026.09.23 | ₩19,077 | ₩19,210 | ₩16,100 | ₩16,714 | -12.39% | 214.1만 |
|---|
| 2026.09.22 | ₩18,356 | ₩19,077 | ₩18,196 | ₩18,970 | +3.35% | 93만 |
|---|
| 2026.09.21 | ₩18,863 | ₩18,997 | ₩18,082 | ₩18,209 | -3.47% | 122.2만 |
|---|
| 2026.09.18 | ₩18,890 | ₩19,277 | ₩18,583 | ₩18,756 | -0.71% | 405만 |
|---|
| 2026.09.17 | ₩19,344 | ₩19,564 | ₩18,376 | ₩18,770 | -2.97% | 140.2만 |
|---|
| 2026.09.16 | ₩18,690 | ₩19,424 | ₩18,509 | ₩18,837 | +0.79% | 262.2만 |
|---|
| 2026.09.15 | ₩19,631 | ₩19,631 | ₩17,855 | ₩18,570 | -5.41% | 155.3만 |
|---|
| 2026.09.14 | ₩19,344 | ₩19,971 | ₩19,090 | ₩19,437 | +0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩20,305 | ₩20,619 | ₩18,810 | ₩19,023 | -6.31% | 137.8만 |
|---|
| 2026.09.10 | ₩19,798 | ₩20,118 | ₩18,903 | ₩19,958 | +0.81% | 149.5만 |
|---|
| 2026.09.09 | ₩21,119 | ₩21,592 | ₩19,971 | ₩20,091 | -4.87% | 163.3만 |
|---|
| 2026.09.08 | ₩20,852 | ₩21,466 | ₩20,198 | ₩21,226 | +1.79% | 91.8만 |
|---|
| 2026.09.04 | ₩19,344 | ₩21,306 | ₩19,064 | ₩20,719 | +7.11% | 149.5만 |
|---|
| 2026.09.03 | ₩18,636 | ₩20,545 | ₩18,156 | ₩19,477 | +4.51% | 552.7만 |
|---|
| 2026.09.02 | ₩19,744 | ₩20,412 | ₩19,224 | ₩20,091 | +1.76% | 221.5만 |
|---|
| 2026.09.01 | ₩18,530 | ₩20,065 | ₩17,475 | ₩19,784 | +6.77% | 197.3만 |
|---|
| 2026.08.31 | ₩19,464 | ₩19,618 | ₩18,009 | ₩18,329 | -5.83% | 143.7만 |
|---|
| 2026.08.28 | ₩19,838 | ₩20,198 | ₩19,184 | ₩19,451 | -1.95% | 84.1만 |
|---|
| 2026.08.27 | ₩21,480 | ₩21,800 | ₩19,938 | ₩20,105 | -6.40% | 155.3만 |
|---|
| 2026.08.26 | ₩23,656 | ₩23,763 | ₩21,373 | ₩21,466 | -9.26% | 139.2만 |
|---|
| 2026.08.25 | ₩22,361 | ₩24,470 | ₩22,361 | ₩23,816 | +6.51% | 120.3만 |
|---|
| 2026.08.24 | ₩23,055 | ₩23,242 | ₩21,426 | ₩21,894 | -5.04% | 117.8만 |
|---|
| 2026.08.21 | ₩23,042 | ₩23,642 | ₩22,695 | ₩23,068 | +0.12% | 95.7만 |
|---|
| 2026.08.20 | ₩22,908 | ₩23,295 | ₩22,321 | ₩22,721 | -0.82% | 90.4만 |
|---|
| 2026.08.19 | ₩24,150 | ₩24,210 | ₩22,134 | ₩23,149 | -4.15% | 128.6만 |
|---|
| 2026.08.18 | ₩22,561 | ₩23,402 | ₩21,960 | ₩23,215 | +2.90% | 115.9만 |
|---|
| 2026.08.17 | ₩21,693 | ₩23,389 | ₩21,146 | ₩23,282 | +7.32% | 186.5만 |
|---|
| 2026.08.14 | ₩20,105 | ₩22,695 | ₩19,010 | ₩21,800 | +8.43% | 249.8만 |
|---|
| 2026.08.13 | ₩19,464 | ₩20,305 | ₩19,364 | ₩19,664 | +1.03% | 158만 |
|---|
| 2026.08.12 | ₩18,650 | ₩19,424 | ₩18,169 | ₩19,210 | +3.01% | 131.8만 |
|---|
| 2026.08.11 | ₩18,249 | ₩18,663 | ₩17,662 | ₩18,489 | +1.32% | 70.7만 |
|---|
| 2026.08.10 | ₩18,423 | ₩18,503 | ₩17,622 | ₩18,076 | -1.88% | 78만 |
|---|
| 2026.08.07 | ₩19,037 | ₩19,397 | ₩18,169 | ₩18,690 | -1.82% | 91만 |
|---|
| 2026.08.06 | ₩16,607 | ₩18,690 | ₩16,607 | ₩18,690 | +12.54% | 142.6만 |
|---|
| 2026.08.05 | ₩16,767 | ₩17,034 | ₩16,213 | ₩16,647 | -0.72% | 110.4만 |
|---|
| 2026.08.04 | ₩16,153 | ₩17,034 | ₩16,113 | ₩16,767 | +3.80% | 103.2만 |
|---|
| 2026.08.03 | ₩16,000 | ₩16,000 | ₩15,165 | ₩15,766 | -1.46% | 84.8만 |
|---|
| 2026.07.31 | ₩16,287 | ₩16,347 | ₩15,286 | ₩15,886 | -2.46% | 65.4만 |
|---|
| 2026.07.30 | ₩16,540 | ₩17,074 | ₩16,073 | ₩16,127 | -2.50% | 179.9만 |
|---|
| 2026.07.29 | ₩16,580 | ₩16,794 | ₩15,886 | ₩16,167 | -2.50% | 89.5만 |
|---|
| 2026.07.28 | ₩17,074 | ₩17,248 | ₩15,686 | ₩16,407 | -3.91% | 95.3만 |
|---|
| 2026.07.27 | ₩17,488 | ₩19,244 | ₩16,514 | ₩17,074 | -2.37% | 120.9만 |
|---|
| 2026.07.24 | ₩17,208 | ₩17,341 | ₩16,354 | ₩17,141 | -0.39% | 66.6만 |
|---|
| 2026.07.23 | ₩16,634 | ₩17,208 | ₩16,354 | ₩17,034 | +2.41% | 57.4만 |
|---|
| 2026.07.22 | ₩17,154 | ₩17,648 | ₩16,554 | ₩16,794 | -2.10% | 66.3만 |
|---|
| 2026.07.21 | ₩16,394 | ₩17,622 | ₩16,394 | ₩17,488 | +6.68% | 151.4만 |
|---|
| 2026.07.20 | ₩16,954 | ₩17,602 | ₩16,207 | ₩16,313 | -3.78% | 84.6만 |
|---|
| 2026.07.17 | ₩16,287 | ₩18,062 | ₩16,207 | ₩16,954 | +4.10% | 137.4만 |
|---|
| 2026.07.16 | ₩18,116 | ₩18,476 | ₩16,033 | ₩16,794 | -7.30% | 150.8만 |
|---|
| 2026.07.15 | ₩17,542 | ₩18,676 | ₩17,021 | ₩18,516 | +5.56% | 97.5만 |
|---|
| 2026.07.14 | ₩17,729 | ₩18,263 | ₩17,355 | ₩17,675 | -0.30% | 81.6만 |
|---|
| 2026.07.13 | ₩18,489 | ₩18,703 | ₩17,401 | ₩17,635 | -4.62% | 123.6만 |
|---|
| 2026.07.10 | ₩18,530 | ₩19,050 | ₩17,835 | ₩18,690 | +0.86% | 125.4만 |
|---|
| 2026.07.09 | ₩18,116 | ₩18,610 | ₩17,528 | ₩18,449 | +1.84% | 129.4만 |
|---|
| 2026.07.08 | ₩17,502 | ₩18,389 | ₩17,355 | ₩18,116 | +3.51% | 140.2만 |
|---|
| 2026.07.07 | ₩17,835 | ₩18,303 | ₩17,141 | ₩17,915 | +0.45% | 145.3만 |
|---|
| 2026.07.06 | ₩18,156 | ₩19,244 | ₩17,528 | ₩17,715 | -2.43% | 229.3만 |
|---|
| 2026.07.02 | ₩17,482 | ₩18,009 | ₩16,594 | ₩17,221 | -1.49% | 117.7만 |
|---|
| 2026.07.01 | ₩17,208 | ₩18,142 | ₩16,474 | ₩17,742 | +3.10% | 191.2만 |
|---|
| 2026.06.30 | ₩18,076 | ₩18,276 | ₩17,074 | ₩17,408 | -3.69% | 156.7만 |
|---|
| 2026.06.29 | ₩17,462 | ₩18,136 | ₩17,248 | ₩17,835 | +2.14% | 116.2만 |
|---|
| 2026.06.26 | ₩16,701 | ₩17,568 | ₩16,580 | ₩17,462 | +4.56% | 632만 |
|---|
| 2026.06.25 | ₩17,021 | ₩17,969 | ₩16,821 | ₩16,901 | -0.71% | 118.6만 |
|---|
| 2026.06.24 | ₩16,661 | ₩17,101 | ₩16,020 | ₩17,021 | +2.16% | 156.7만 |
|---|
| 2026.06.23 | ₩15,953 | ₩16,793 | ₩15,860 | ₩16,420 | +2.93% | 119.5만 |
|---|
| 2026.06.22 | ₩15,379 | ₩16,661 | ₩15,366 | ₩16,260 | +5.73% | 143.1만 |
|---|
| 2026.06.18 | ₩15,566 | ₩16,261 | ₩14,805 | ₩15,286 | -1.80% | 124.7만 |
|---|
| 2026.06.17 | ₩14,444 | ₩15,753 | ₩14,431 | ₩15,139 | +4.81% | 90.7만 |
|---|
| 2026.06.16 | ₩15,366 | ₩15,746 | ₩14,298 | ₩14,298 | -6.95% | 86.5만 |
|---|
| 2026.06.15 | ₩15,566 | ₩15,846 | ₩15,045 | ₩15,339 | -1.46% | 117.5만 |
|---|
| 2026.06.12 | ₩14,845 | ₩15,713 | ₩14,431 | ₩15,272 | +2.88% | 85.9만 |
|---|
| 2026.06.11 | ₩14,311 | ₩15,019 | ₩14,231 | ₩14,565 | +1.77% | 111.2만 |
|---|
| 2026.06.10 | ₩14,765 | ₩15,566 | ₩14,203 | ₩14,418 | -2.35% | 58.8만 |
|---|
| 2026.06.09 | ₩14,391 | ₩15,326 | ₩13,844 | ₩14,865 | +3.29% | 367.8만 |
|---|
| 2026.06.08 | ₩14,752 | ₩15,946 | ₩14,324 | ₩14,378 | -2.53% | 222.8만 |
|---|
| 2026.06.05 | ₩14,378 | ₩15,486 | ₩13,857 | ₩14,084 | -2.04% | 98.6만 |
|---|
| 2026.06.04 | ₩13,684 | ₩14,872 | ₩13,553 | ₩14,565 | +6.44% | 121.1만 |
|---|
| 2026.06.03 | ₩14,698 | ₩15,139 | ₩13,830 | ₩13,937 | -5.18% | 130만 |
|---|
| 2026.06.02 | ₩15,686 | ₩15,686 | ₩14,218 | ₩14,952 | -4.68% | 142.5만 |
|---|
| 2026.06.01 | ₩14,458 | ₩16,260 | ₩14,097 | ₩15,753 | +8.96% | 248.2만 |
|---|
| 2026.05.29 | ₩15,005 | ₩15,432 | ₩14,498 | ₩14,631 | -2.49% | 60.5만 |
|---|
| 2026.05.28 | ₩15,820 | ₩16,020 | ₩14,619 | ₩15,139 | -4.30% | 92.9만 |
|---|
| 2026.05.27 | ₩15,272 | ₩16,287 | ₩15,185 | ₩15,966 | +4.55% | 103만 |
|---|
| 2026.05.26 | ₩14,938 | ₩15,446 | ₩14,865 | ₩15,205 | +1.79% | 67.6만 |
|---|
| 2026.05.22 | ₩14,698 | ₩15,043 | ₩14,204 | ₩14,685 | -0.09% | 45.4만 |
|---|
| 2026.05.21 | ₩13,870 | ₩14,738 | ₩13,870 | ₩14,565 | +5.00% | 60.4만 |
|---|
| 2026.05.20 | ₩12,976 | ₩14,117 | ₩12,963 | ₩14,044 | +8.23% | 69.7만 |
|---|
| 2026.05.19 | ₩12,963 | ₩13,256 | ₩12,349 | ₩12,883 | -0.62% | 51.6만 |
|---|
| 2026.05.18 | ₩14,418 | ₩14,418 | ₩12,860 | ₩13,190 | -8.52% | 63.5만 |
|---|
| 2026.05.15 | ₩14,738 | ₩14,912 | ₩14,183 | ₩14,418 | -2.17% | 65.5만 |
|---|
| 2026.05.14 | ₩15,646 | ₩15,659 | ₩14,758 | ₩15,125 | -3.33% | 43.6만 |
|---|
| 2026.05.13 | ₩14,912 | ₩15,352 | ₩14,505 | ₩15,232 | +2.15% | 37.5만 |
|---|
| 2026.05.12 | ₩14,978 | ₩15,132 | ₩14,418 | ₩14,912 | -0.45% | 31.1만 |
|---|
| 2026.05.11 | ₩15,379 | ₩16,661 | ₩14,805 | ₩14,845 | -3.47% | 124.9만 |
|---|
| 2026.05.08 | ₩15,900 | ₩16,340 | ₩15,112 | ₩15,179 | -4.53% | 113.9만 |
|---|
| 2026.05.07 | ₩16,661 | ₩16,661 | ₩15,566 | ₩15,900 | -4.57% | 93만 |
|---|
| 2026.05.06 | ₩15,326 | ₩16,487 | ₩15,103 | ₩16,313 | +6.45% | 133.4만 |
|---|
| 2026.05.05 | ₩13,256 | ₩15,339 | ₩13,256 | ₩15,286 | +15.31% | 179만 |
|---|
| 2026.05.04 | ₩11,855 | ₩12,976 | ₩11,855 | ₩12,936 | +9.12% | 82만 |
|---|
| 2026.05.01 | ₩11,868 | ₩12,148 | ₩10,560 | ₩11,895 | +0.22% | 179.1만 |
|---|
| 2026.04.30 | ₩11,775 | ₩12,082 | ₩11,200 | ₩11,855 | +0.68% | 101.2만 |
|---|
| 2026.04.29 | ₩12,148 | ₩12,469 | ₩11,676 | ₩11,721 | -3.52% | 122.5만 |
|---|
| 2026.04.28 | ₩13,356 | ₩13,483 | ₩12,175 | ₩12,362 | -7.45% | 269만 |
|---|
| 2026.04.27 | ₩12,188 | ₩13,256 | ₩12,188 | ₩12,682 | +4.05% | 43.4만 |
|---|
| 2026.04.24 | ₩12,202 | ₩12,375 | ₩11,614 | ₩12,202 | 0.00% | 26.1만 |
|---|
| 2026.04.23 | ₩12,402 | ₩12,605 | ₩11,628 | ₩12,042 | -2.91% | 48.8만 |
|---|
| 2026.04.22 | ₩12,629 | ₩13,350 | ₩12,162 | ₩12,415 | -1.69% | 153.2만 |
|---|
| 2026.04.21 | ₩12,335 | ₩13,216 | ₩12,188 | ₩12,509 | +1.41% | 81만 |
|---|
| 2026.04.20 | ₩12,268 | ₩12,442 | ₩11,815 | ₩11,975 | -2.39% | 59.8만 |
|---|
| 2026.04.17 | ₩11,975 | ₩12,549 | ₩11,467 | ₩12,228 | +2.12% | 45.1만 |
|---|
| 2026.04.16 | ₩11,561 | ₩11,948 | ₩11,147 | ₩11,775 | +1.85% | 37.8만 |
|---|
| 2026.04.15 | ₩12,255 | ₩12,255 | ₩10,907 | ₩11,548 | -5.77% | 83만 |
|---|
| 2026.04.14 | ₩11,654 | ₩12,349 | ₩11,574 | ₩11,815 | +1.37% | 43.4만 |
|---|
| 2026.04.13 | ₩11,147 | ₩12,015 | ₩11,014 | ₩11,521 | +3.35% | 43.7만 |
|---|
| 2026.04.10 | ₩10,813 | ₩11,374 | ₩10,760 | ₩11,227 | +3.83% | 82.8만 |
|---|
| 2026.04.09 | ₩9,465 | ₩10,893 | ₩9,465 | ₩10,747 | +13.54% | 57.2만 |
|---|
| 2026.04.08 | ₩9,478 | ₩9,732 | ₩9,131 | ₩9,478 | 0.00% | 36.4만 |
|---|
| 2026.04.07 | ₩8,944 | ₩9,171 | ₩8,304 | ₩9,171 | +2.54% | 42.5만 |
|---|
| 2026.04.06 | ₩8,784 | ₩9,405 | ₩8,704 | ₩8,998 | +2.43% | 32만 |
|---|
| 2026.04.02 | ₩9,105 | ₩9,639 | ₩8,571 | ₩8,757 | -3.81% | 44.1만 |
|---|
| 2026.04.01 | ₩9,118 | ₩9,732 | ₩9,065 | ₩9,278 | +1.76% | 76.9만 |
|---|
| 2026.03.31 | ₩8,811 | ₩9,545 | ₩8,771 | ₩9,145 | +3.79% | 29만 |
|---|
| 2026.03.30 | ₩9,251 | ₩9,452 | ₩8,644 | ₩8,731 | -5.63% | 30.7만 |
|---|
| 2026.03.27 | ₩9,332 | ₩9,959 | ₩9,265 | ₩9,372 | +0.43% | 40.2만 |
|---|
| 2026.03.26 | ₩9,291 | ₩9,612 | ₩9,158 | ₩9,492 | +2.16% | 41.4만 |
|---|
| 2026.03.25 | ₩9,065 | ₩9,345 | ₩8,824 | ₩9,318 | +2.80% | 54.8만 |
|---|
| 2026.03.24 | ₩9,038 | ₩9,478 | ₩8,504 | ₩8,918 | -1.33% | 51.6만 |
|---|
| 2026.03.23 | ₩8,170 | ₩8,904 | ₩7,836 | ₩8,731 | +6.86% | 51.3만 |
|---|
| 2026.03.20 | ₩9,238 | ₩9,485 | ₩8,010 | ₩8,157 | -11.71% | 56.5만 |
|---|
| 2026.03.19 | ₩9,291 | ₩9,639 | ₩8,918 | ₩9,318 | +0.29% | 66.9만 |
|---|
| 2026.03.18 | ₩9,585 | ₩9,825 | ₩9,278 | ₩9,505 | -0.84% | 48.5만 |
|---|
| 2026.03.17 | ₩9,518 | ₩9,585 | ₩9,158 | ₩9,505 | -0.14% | 27.2만 |
|---|
| 2026.03.16 | ₩9,438 | ₩9,851 | ₩9,278 | ₩9,518 | +0.85% | 38.4만 |
|---|
| 2026.03.13 | ₩9,732 | ₩9,942 | ₩9,118 | ₩9,385 | -3.57% | 44.6만 |
|---|
| 2026.03.12 | ₩9,612 | ₩9,813 | ₩9,187 | ₩9,692 | +0.83% | 40.1만 |
|---|
| 2026.03.11 | ₩10,413 | ₩10,440 | ₩9,345 | ₩9,785 | -6.03% | 65.8만 |
|---|
| 2026.03.10 | ₩9,986 | ₩10,733 | ₩9,665 | ₩9,785 | -2.01% | 70.5만 |
|---|
| 2026.03.09 | ₩9,385 | ₩9,866 | ₩9,145 | ₩9,679 | +3.13% | 53.7만 |
|---|
| 2026.03.06 | ₩9,825 | ₩9,825 | ₩9,278 | ₩9,585 | -2.45% | 49.2만 |
|---|
| 2026.03.05 | ₩9,719 | ₩9,952 | ₩9,082 | ₩9,866 | +1.51% | 76.3만 |
|---|
| 2026.03.04 | ₩9,585 | ₩10,012 | ₩9,238 | ₩9,719 | +1.39% | 52.7만 |
|---|
| 2026.03.03 | ₩9,078 | ₩9,518 | ₩8,784 | ₩9,465 | +4.26% | 59.3만 |
|---|
| 2026.03.02 | ₩9,131 | ₩9,612 | ₩8,998 | ₩9,438 | +3.36% | 69.7만 |
|---|
| 2026.02.27 | ₩9,612 | ₩10,132 | ₩9,478 | ₩9,545 | -0.69% | 58.2만 |
|---|
| 2026.02.26 | ₩9,525 | ₩9,879 | ₩9,081 | ₩9,852 | +3.43% | 93.4만 |
|---|
| 2026.02.25 | ₩8,531 | ₩9,465 | ₩8,344 | ₩9,465 | +10.95% | 194만 |
|---|
| 2026.02.24 | ₩7,890 | ₩8,531 | ₩7,810 | ₩8,490 | +7.61% | 56.8만 |
|---|
| 2026.02.23 | ₩7,503 | ₩7,930 | ₩7,443 | ₩7,783 | +3.74% | 41.6만 |
|---|
| 2026.02.20 | ₩7,449 | ₩7,823 | ₩7,342 | ₩7,516 | +0.90% | 70.1만 |
|---|
| 2026.02.19 | ₩7,302 | ₩7,596 | ₩7,089 | ₩7,529 | +3.11% | 33.6만 |
|---|
| 2026.02.18 | ₩7,476 | ₩7,476 | ₩7,169 | ₩7,342 | -1.79% | 34.8만 |
|---|
| 2026.02.17 | ₩7,529 | ₩7,716 | ₩6,888 | ₩7,489 | -0.53% | 61.1만 |
|---|
| 2026.02.13 | ₩7,516 | ₩8,304 | ₩7,422 | ₩7,569 | +0.71% | 105.5만 |
|---|
| 2026.02.12 | ₩7,422 | ₩7,422 | ₩6,750 | ₩7,035 | -5.22% | 35.1만 |
|---|
| 2026.02.11 | ₩7,342 | ₩7,463 | ₩6,782 | ₩7,422 | +1.09% | 33.9만 |
|---|
| 2026.02.10 | ₩7,609 | ₩7,823 | ₩7,082 | ₩7,342 | -3.51% | 54.3만 |
|---|
| 2026.02.09 | ₩7,342 | ₩7,756 | ₩6,989 | ₩7,703 | +4.91% | 70.3만 |
|---|
| 2026.02.06 | ₩6,301 | ₩7,276 | ₩6,272 | ₩7,262 | +15.25% | 89.4만 |
|---|
| 2026.02.05 | ₩6,515 | ₩6,827 | ₩6,174 | ₩6,208 | -4.71% | 36.3만 |
|---|
| 2026.02.04 | ₩6,915 | ₩7,476 | ₩6,675 | ₩6,742 | -2.51% | 90만 |
|---|
| 2026.02.03 | ₩6,301 | ₩6,902 | ₩6,301 | ₩6,875 | +9.11% | 30.8만 |
|---|
| 2026.02.02 | ₩5,941 | ₩6,341 | ₩5,941 | ₩6,314 | +6.29% | 17만 |
|---|
| 2026.01.30 | ₩6,314 | ₩6,555 | ₩5,887 | ₩5,967 | -5.50% | 46.9만 |
|---|
| 2026.01.29 | ₩6,888 | ₩7,035 | ₩6,248 | ₩6,381 | -7.36% | 53.8만 |
|---|
| 2026.01.28 | ₩6,942 | ₩7,075 | ₩6,208 | ₩6,888 | -0.77% | 63.2만 |
|---|
| 2026.01.27 | ₩6,341 | ₩7,035 | ₩6,278 | ₩6,835 | +7.79% | 61.3만 |
|---|
| 2026.01.26 | ₩6,635 | ₩6,688 | ₩6,047 | ₩6,368 | -4.02% | 77.4만 |
|---|
| 2026.01.23 | ₩6,435 | ₩6,742 | ₩6,274 | ₩6,702 | +4.15% | 61.9만 |
|---|
| 2026.01.22 | ₩5,660 | ₩6,568 | ₩5,660 | ₩6,555 | +15.80% | 136.4만 |
|---|
| 2026.01.21 | ₩5,794 | ₩5,861 | ₩5,533 | ₩5,727 | -1.15% | 42.8만 |
|---|
| 2026.01.20 | ₩5,634 | ₩5,874 | ₩5,407 | ₩5,767 | +2.37% | 47.2만 |
|---|
| 2026.01.16 | ₩5,166 | ₩5,700 | ₩5,153 | ₩5,634 | +9.04% | 69.4만 |
|---|
| 2026.01.15 | ₩5,300 | ₩5,407 | ₩4,993 | ₩5,033 | -5.04% | 62.5만 |
|---|
| 2026.01.14 | ₩5,580 | ₩5,660 | ₩5,240 | ₩5,287 | -5.26% | 55.6만 |
|---|
| 2026.01.13 | ₩6,234 | ₩6,314 | ₩5,460 | ₩5,513 | -11.56% | 66.5만 |
|---|
| 2026.01.12 | ₩6,755 | ₩6,862 | ₩6,201 | ₩6,274 | -7.11% | 123.9만 |
|---|
| 2026.01.09 | ₩6,141 | ₩6,929 | ₩6,116 | ₩6,715 | +9.35% | 144.7만 |
|---|
| 2026.01.08 | ₩5,727 | ₩6,646 | ₩5,687 | ₩6,114 | +6.76% | 140.1만 |
|---|
| 2026.01.07 | ₩5,126 | ₩5,674 | ₩5,113 | ₩5,607 | +9.37% | 63.4만 |
|---|
| 2026.01.06 | ₩4,699 | ₩5,126 | ₩4,686 | ₩5,086 | +8.24% | 49.5만 |
|---|
| 2026.01.05 | ₩5,020 | ₩5,086 | ₩4,619 | ₩4,726 | -5.85% | 71.5만 |
|---|
| 2026.01.02 | ₩5,473 | ₩5,480 | ₩4,798 | ₩5,006 | -8.54% | 113.6만 |
|---|
| 2025.12.31 | ₩5,380 | ₩5,420 | ₩5,180 | ₩5,340 | -0.74% | 63.6만 |
|---|
| 2025.12.30 | ₩5,901 | ₩5,901 | ₩5,260 | ₩5,380 | -8.82% | 110.5만 |
|---|
| 2025.12.29 | ₩6,501 | ₩6,548 | ₩5,794 | ₩5,927 | -8.83% | 62만 |
|---|
| 2025.12.26 | ₩6,395 | ₩6,608 | ₩6,221 | ₩6,581 | +2.92% | 77.5만 |
|---|
| 2025.12.24 | ₩6,128 | ₩6,622 | ₩6,007 | ₩6,475 | +5.66% | 32.3만 |
|---|
| 2025.12.23 | ₩6,675 | ₩6,739 | ₩5,961 | ₩6,141 | -8.00% | 124만 |
|---|
| 2025.12.22 | ₩5,780 | ₩6,581 | ₩5,687 | ₩6,541 | +13.16% | 165.2만 |
|---|
| 2025.12.19 | ₩5,821 | ₩6,181 | ₩5,507 | ₩5,714 | -1.83% | 136.6만 |
|---|
| 2025.12.18 | ₩5,780 | ₩6,141 | ₩5,393 | ₩5,847 | +1.15% | 141.3만 |
|---|
| 2025.12.17 | ₩6,034 | ₩6,034 | ₩5,060 | ₩5,674 | -5.97% | 319.4만 |
|---|
| 2025.12.16 | ₩4,813 | ₩6,194 | ₩4,753 | ₩6,168 | +28.16% | 584.9만 |
|---|
| 2025.12.15 | ₩4,192 | ₩6,435 | ₩4,112 | ₩5,086 | +21.34% | 2254.5만 |
|---|
| 2025.12.12 | ₩3,084 | ₩4,339 | ₩3,070 | ₩4,005 | +29.87% | 837.6만 |
|---|
| 2025.12.11 | ₩2,763 | ₩3,084 | ₩2,763 | ₩3,070 | +11.11% | 117.5만 |
|---|
| 2025.12.10 | ₩2,536 | ₩2,844 | ₩2,516 | ₩2,777 | +9.47% | 85.1만 |
|---|
| 2025.12.09 | ₩2,416 | ₩2,590 | ₩2,399 | ₩2,536 | +4.97% | 57.7만 |
|---|
| 2025.12.08 | ₩2,310 | ₩2,450 | ₩2,310 | ₩2,416 | +4.62% | 49만 |
|---|
| 2025.12.05 | ₩2,296 | ₩2,323 | ₩2,256 | ₩2,296 | 0.00% | 19만 |
|---|
| 2025.12.04 | ₩2,310 | ₩2,363 | ₩2,283 | ₩2,310 | 0.00% | 25.8만 |
|---|
| 2025.12.03 | ₩2,189 | ₩2,336 | ₩2,183 | ₩2,323 | +6.10% | 32만 |
|---|
| 2025.12.02 | ₩2,390 | ₩2,403 | ₩2,189 | ₩2,189 | -8.38% | 34.9만 |
|---|
| 2025.12.01 | ₩2,496 | ₩2,523 | ₩2,350 | ₩2,390 | -4.28% | 30.4만 |
|---|
| 2025.11.28 | ₩2,534 | ₩2,558 | ₩2,470 | ₩2,523 | -0.42% | 17.6만 |
|---|
| 2025.11.26 | ₩2,403 | ₩2,483 | ₩2,316 | ₩2,456 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩2,336 | ₩2,436 | ₩2,243 | ₩2,403 | +2.86% | 29.7만 |
|---|
| 2025.11.24 | ₩2,283 | ₩2,403 | ₩2,256 | ₩2,350 | +2.92% | 29.6만 |
|---|
| 2025.11.21 | ₩2,296 | ₩2,336 | ₩2,223 | ₩2,269 | -1.16% | 27.9만 |
|---|
| 2025.11.20 | ₩2,483 | ₩2,496 | ₩2,263 | ₩2,310 | -6.99% | 53.3만 |
|---|
| 2025.11.19 | ₩2,603 | ₩2,617 | ₩2,443 | ₩2,456 | -5.64% | 22.8만 |
|---|
| 2025.11.18 | ₩2,510 | ₩2,643 | ₩2,483 | ₩2,550 | +1.60% | 40.7만 |
|---|
| 2025.11.17 | ₩2,536 | ₩2,637 | ₩2,476 | ₩2,510 | -1.05% | 40.3만 |
|---|
| 2025.11.14 | ₩2,470 | ₩2,590 | ₩2,470 | ₩2,536 | +2.70% | 38.9만 |
|---|
| 2025.11.13 | ₩2,536 | ₩2,550 | ₩2,463 | ₩2,496 | -1.58% | 41.1만 |
|---|
| 2025.11.12 | ₩2,577 | ₩2,630 | ₩2,536 | ₩2,563 | -0.52% | 19.7만 |
|---|
| 2025.11.11 | ₩2,403 | ₩2,630 | ₩2,403 | ₩2,536 | +5.56% | 39.6만 |
|---|
| 2025.11.10 | ₩2,523 | ₩2,563 | ₩2,390 | ₩2,403 | -4.76% | 31.6만 |
|---|
| 2025.11.07 | ₩2,523 | ₩2,523 | ₩2,336 | ₩2,443 | -3.17% | 51.2만 |
|---|
| 2025.11.06 | ₩2,496 | ₩2,637 | ₩2,483 | ₩2,603 | +4.28% | 46.8만 |
|---|
| 2025.11.05 | ₩2,536 | ₩2,643 | ₩2,483 | ₩2,563 | +1.05% | 35.1만 |
|---|
| 2025.11.04 | ₩2,590 | ₩2,630 | ₩2,470 | ₩2,510 | -3.09% | 48.9만 |
|---|
| 2025.11.03 | ₩2,737 | ₩2,803 | ₩2,577 | ₩2,670 | -2.44% | 62.4만 |
|---|
| 2025.10.31 | ₩2,670 | ₩2,763 | ₩2,617 | ₩2,737 | +2.50% | 38.4만 |
|---|
| 2025.10.30 | ₩2,763 | ₩2,830 | ₩2,623 | ₩2,657 | -3.86% | 73.1만 |
|---|
| 2025.10.29 | ₩2,737 | ₩2,910 | ₩2,670 | ₩2,777 | +1.46% | 84.1만 |
|---|
| 2025.10.28 | ₩2,830 | ₩2,830 | ₩2,603 | ₩2,777 | -1.89% | 49.4만 |
|---|
| 2025.10.27 | ₩2,657 | ₩2,870 | ₩2,657 | ₩2,803 | +5.53% | 53만 |
|---|
| 2025.10.24 | ₩2,710 | ₩2,790 | ₩2,630 | ₩2,657 | -1.97% | 49.6만 |
|---|
| 2025.10.23 | ₩2,737 | ₩2,882 | ₩2,643 | ₩2,657 | -2.93% | 33.8만 |
|---|
| 2025.10.22 | ₩2,977 | ₩3,070 | ₩2,670 | ₩2,750 | -7.62% | 91.5만 |
|---|
| 2025.10.21 | ₩3,097 | ₩3,297 | ₩2,990 | ₩3,017 | -2.59% | 126.2만 |
|---|
| 2025.10.20 | ₩2,630 | ₩3,137 | ₩2,590 | ₩3,097 | +17.77% | 161.4만 |
|---|
| 2025.10.17 | ₩2,563 | ₩2,669 | ₩2,430 | ₩2,577 | +0.52% | 65.9만 |
|---|
| 2025.10.16 | ₩2,750 | ₩3,070 | ₩2,550 | ₩2,603 | -5.34% | 441.6만 |
|---|
| 2025.10.15 | ₩2,536 | ₩2,603 | ₩2,396 | ₩2,590 | +2.11% | 64.4만 |
|---|
| 2025.10.14 | ₩2,577 | ₩2,723 | ₩2,510 | ₩2,510 | -2.59% | 159.9만 |
|---|
| 2025.10.13 | ₩2,590 | ₩2,683 | ₩2,430 | ₩2,670 | +3.09% | 60만 |
|---|
| 2025.10.10 | ₩2,536 | ₩2,560 | ₩2,376 | ₩2,403 | -5.26% | 55.1만 |
|---|