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 | ₩14,499 | ₩15,157 | ₩14,419 | ₩14,754 | +1.76% | 63.8만 |
| 2026.10.08 | ₩14,151 | ₩14,754 | ₩13,775 | ₩14,566 | +2.94% | 114.9만 |
| 2026.10.07 | ₩13,990 | ₩14,680 | ₩13,869 | ₩14,365 | +2.68% | 75.6만 |
| 2026.10.06 | ₩14,915 | ₩15,090 | ₩14,271 | ₩14,325 | -3.96% | 95.4만 |
| 2026.10.05 | ₩14,674 | ₩15,022 | ₩14,352 | ₩14,821 | +1.01% | 120.6만 |
| 2026.10.02 | ₩15,143 | ₩15,143 | ₩14,392 | ₩14,674 | -3.10% | 157.5만 |
| 2026.10.01 | ₩15,277 | ₩15,653 | ₩14,794 | ₩14,848 | -2.81% | 95.3만 |
| 2026.09.30 | ₩15,680 | ₩16,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,385 |
| -1.88% |
| 141.1만 |
| 2026.09.29 | ₩15,814 | ₩15,834 | ₩15,170 | ₩15,425 | -2.46% | 114만 |
|---|
| 2026.09.28 | ₩15,519 | ₩16,002 | ₩15,277 | ₩15,747 | +1.47% | 81.1만 |
|---|
| 2026.09.25 | ₩15,948 | ₩15,988 | ₩15,465 | ₩15,639 | -1.93% | 153.3만 |
|---|
| 2026.09.24 | ₩16,565 | ₩16,659 | ₩15,264 | ₩15,948 | -3.72% | 187.2만 |
|---|
| 2026.09.23 | ₩19,167 | ₩19,301 | ₩16,176 | ₩16,793 | -12.39% | 214.1만 |
|---|
| 2026.09.22 | ₩18,443 | ₩19,167 | ₩18,282 | ₩19,060 | +3.35% | 93만 |
|---|
| 2026.09.21 | ₩18,952 | ₩19,087 | ₩18,168 | ₩18,295 | -3.47% | 122.2만 |
|---|
| 2026.09.18 | ₩18,979 | ₩19,368 | ₩18,671 | ₩18,845 | -0.71% | 405만 |
|---|
| 2026.09.17 | ₩19,435 | ₩19,657 | ₩18,463 | ₩18,859 | -2.97% | 140.2만 |
|---|
| 2026.09.16 | ₩18,778 | ₩19,516 | ₩18,597 | ₩18,926 | +0.79% | 262.2만 |
|---|
| 2026.09.15 | ₩19,724 | ₩19,724 | ₩17,940 | ₩18,657 | -5.41% | 155.3만 |
|---|
| 2026.09.14 | ₩19,435 | ₩20,066 | ₩19,180 | ₩19,529 | +0.48% | 109.5만 |
|---|
| 2026.09.11 | ₩20,401 | ₩20,716 | ₩18,899 | ₩19,113 | -6.31% | 137.8만 |
|---|
| 2026.09.10 | ₩19,891 | ₩20,213 | ₩18,993 | ₩20,052 | +0.81% | 149.5만 |
|---|
| 2026.09.09 | ₩21,219 | ₩21,694 | ₩20,066 | ₩20,186 | -4.87% | 163.3만 |
|---|
| 2026.09.08 | ₩20,951 | ₩21,568 | ₩20,294 | ₩21,327 | +1.79% | 91.8만 |
|---|
| 2026.09.04 | ₩19,435 | ₩21,407 | ₩19,154 | ₩20,817 | +7.11% | 149.5만 |
|---|
| 2026.09.03 | ₩18,724 | ₩20,642 | ₩18,242 | ₩19,569 | +4.51% | 552.7만 |
|---|
| 2026.09.02 | ₩19,838 | ₩20,508 | ₩19,315 | ₩20,186 | +1.76% | 221.5만 |
|---|
| 2026.09.01 | ₩18,617 | ₩20,160 | ₩17,557 | ₩19,878 | +6.77% | 197.3만 |
|---|
| 2026.08.31 | ₩19,556 | ₩19,710 | ₩18,094 | ₩18,416 | -5.83% | 143.7만 |
|---|
| 2026.08.28 | ₩19,932 | ₩20,294 | ₩19,274 | ₩19,543 | -1.95% | 84.1만 |
|---|
| 2026.08.27 | ₩21,581 | ₩21,903 | ₩20,032 | ₩20,200 | -6.40% | 155.3만 |
|---|
| 2026.08.26 | ₩23,768 | ₩23,875 | ₩21,474 | ₩21,568 | -9.26% | 139.2만 |
|---|
| 2026.08.25 | ₩22,467 | ₩24,586 | ₩22,467 | ₩23,929 | +6.51% | 120.3만 |
|---|
| 2026.08.24 | ₩23,164 | ₩23,352 | ₩21,528 | ₩21,997 | -5.04% | 117.8만 |
|---|
| 2026.08.21 | ₩23,151 | ₩23,754 | ₩22,802 | ₩23,177 | +0.12% | 95.7만 |
|---|
| 2026.08.20 | ₩23,017 | ₩23,406 | ₩22,426 | ₩22,829 | -0.82% | 90.4만 |
|---|
| 2026.08.19 | ₩24,264 | ₩24,324 | ₩22,239 | ₩23,258 | -4.15% | 128.6만 |
|---|
| 2026.08.18 | ₩22,668 | ₩23,513 | ₩22,064 | ₩23,325 | +2.90% | 115.9만 |
|---|
| 2026.08.17 | ₩21,796 | ₩23,499 | ₩21,246 | ₩23,392 | +7.32% | 186.5만 |
|---|
| 2026.08.14 | ₩20,200 | ₩22,802 | ₩19,100 | ₩21,903 | +8.43% | 249.8만 |
|---|
| 2026.08.13 | ₩19,556 | ₩20,401 | ₩19,455 | ₩19,757 | +1.03% | 158만 |
|---|
| 2026.08.12 | ₩18,738 | ₩19,516 | ₩18,255 | ₩19,301 | +3.01% | 131.8만 |
|---|
| 2026.08.11 | ₩18,335 | ₩18,751 | ₩17,745 | ₩18,577 | +1.32% | 70.7만 |
|---|
| 2026.08.10 | ₩18,510 | ₩18,590 | ₩17,705 | ₩18,161 | -1.88% | 78만 |
|---|
| 2026.08.07 | ₩19,127 | ₩19,489 | ₩18,255 | ₩18,778 | -1.82% | 91만 |
|---|
| 2026.08.06 | ₩16,686 | ₩18,778 | ₩16,686 | ₩18,778 | +12.54% | 142.6만 |
|---|
| 2026.08.05 | ₩16,847 | ₩17,115 | ₩16,290 | ₩16,726 | -0.72% | 110.4만 |
|---|
| 2026.08.04 | ₩16,230 | ₩17,115 | ₩16,189 | ₩16,847 | +3.80% | 103.2만 |
|---|
| 2026.08.03 | ₩16,075 | ₩16,075 | ₩15,237 | ₩15,841 | -1.46% | 84.8만 |
|---|
| 2026.07.31 | ₩16,364 | ₩16,424 | ₩15,358 | ₩15,961 | -2.46% | 65.4만 |
|---|
| 2026.07.30 | ₩16,619 | ₩17,155 | ₩16,149 | ₩16,203 | -2.50% | 179.9만 |
|---|
| 2026.07.29 | ₩16,659 | ₩16,873 | ₩15,961 | ₩16,243 | -2.50% | 89.5만 |
|---|
| 2026.07.28 | ₩17,155 | ₩17,329 | ₩15,760 | ₩16,484 | -3.91% | 95.3만 |
|---|
| 2026.07.27 | ₩17,571 | ₩19,335 | ₩16,592 | ₩17,155 | -2.37% | 120.9만 |
|---|
| 2026.07.24 | ₩17,289 | ₩17,423 | ₩16,431 | ₩17,222 | -0.39% | 66.6만 |
|---|
| 2026.07.23 | ₩16,712 | ₩17,289 | ₩16,431 | ₩17,115 | +2.41% | 57.4만 |
|---|
| 2026.07.22 | ₩17,236 | ₩17,732 | ₩16,632 | ₩16,873 | -2.10% | 66.3만 |
|---|
| 2026.07.21 | ₩16,471 | ₩17,705 | ₩16,471 | ₩17,571 | +6.68% | 151.4만 |
|---|
| 2026.07.20 | ₩17,034 | ₩17,685 | ₩16,283 | ₩16,391 | -3.78% | 84.6만 |
|---|
| 2026.07.17 | ₩16,364 | ₩18,148 | ₩16,283 | ₩17,034 | +4.10% | 137.4만 |
|---|
| 2026.07.16 | ₩18,201 | ₩18,563 | ₩16,109 | ₩16,873 | -7.30% | 150.8만 |
|---|
| 2026.07.15 | ₩17,625 | ₩18,765 | ₩17,101 | ₩18,604 | +5.56% | 97.5만 |
|---|
| 2026.07.14 | ₩17,812 | ₩18,349 | ₩17,437 | ₩17,759 | -0.30% | 81.6만 |
|---|
| 2026.07.13 | ₩18,577 | ₩18,791 | ₩17,484 | ₩17,718 | -4.62% | 123.6만 |
|---|
| 2026.07.10 | ₩18,617 | ₩19,140 | ₩17,920 | ₩18,778 | +0.86% | 125.4만 |
|---|
| 2026.07.09 | ₩18,201 | ₩18,698 | ₩17,611 | ₩18,537 | +1.84% | 129.4만 |
|---|
| 2026.07.08 | ₩17,584 | ₩18,476 | ₩17,437 | ₩18,201 | +3.51% | 140.2만 |
|---|
| 2026.07.07 | ₩17,920 | ₩18,389 | ₩17,222 | ₩18,000 | +0.45% | 145.3만 |
|---|
| 2026.07.06 | ₩18,242 | ₩19,335 | ₩17,611 | ₩17,799 | -2.43% | 229.3만 |
|---|
| 2026.07.02 | ₩17,564 | ₩18,094 | ₩16,672 | ₩17,303 | -1.49% | 117.7만 |
|---|
| 2026.07.01 | ₩17,289 | ₩18,228 | ₩16,552 | ₩17,826 | +3.10% | 191.2만 |
|---|
| 2026.06.30 | ₩18,161 | ₩18,362 | ₩17,155 | ₩17,490 | -3.69% | 156.7만 |
|---|
| 2026.06.29 | ₩17,544 | ₩18,221 | ₩17,329 | ₩17,920 | +2.14% | 116.2만 |
|---|
| 2026.06.26 | ₩16,780 | ₩17,651 | ₩16,659 | ₩17,544 | +4.56% | 632만 |
|---|
| 2026.06.25 | ₩17,101 | ₩18,054 | ₩16,900 | ₩16,981 | -0.71% | 118.6만 |
|---|
| 2026.06.24 | ₩16,739 | ₩17,182 | ₩16,095 | ₩17,101 | +2.16% | 156.7만 |
|---|
| 2026.06.23 | ₩16,028 | ₩16,872 | ₩15,935 | ₩16,498 | +2.93% | 119.5만 |
|---|
| 2026.06.22 | ₩15,452 | ₩16,739 | ₩15,438 | ₩16,337 | +5.73% | 143.1만 |
|---|
| 2026.06.18 | ₩15,639 | ₩16,338 | ₩14,875 | ₩15,358 | -1.80% | 124.7만 |
|---|
| 2026.06.17 | ₩14,513 | ₩15,827 | ₩14,499 | ₩15,210 | +4.81% | 90.7만 |
|---|
| 2026.06.16 | ₩15,438 | ₩15,821 | ₩14,365 | ₩14,365 | -6.95% | 86.5만 |
|---|
| 2026.06.15 | ₩15,639 | ₩15,921 | ₩15,116 | ₩15,411 | -1.46% | 117.5만 |
|---|
| 2026.06.12 | ₩14,915 | ₩15,787 | ₩14,499 | ₩15,344 | +2.88% | 85.9만 |
|---|
| 2026.06.11 | ₩14,379 | ₩15,090 | ₩14,298 | ₩14,633 | +1.77% | 111.2만 |
|---|
| 2026.06.10 | ₩14,835 | ₩15,639 | ₩14,270 | ₩14,486 | -2.35% | 58.8만 |
|---|
| 2026.06.09 | ₩14,459 | ₩15,398 | ₩13,909 | ₩14,935 | +3.29% | 367.8만 |
|---|
| 2026.06.08 | ₩14,821 | ₩16,022 | ₩14,392 | ₩14,446 | -2.53% | 222.8만 |
|---|
| 2026.06.05 | ₩14,446 | ₩15,559 | ₩13,923 | ₩14,151 | -2.04% | 98.6만 |
|---|
| 2026.06.04 | ₩13,748 | ₩14,942 | ₩13,617 | ₩14,633 | +6.44% | 121.1만 |
|---|
| 2026.06.03 | ₩14,768 | ₩15,210 | ₩13,896 | ₩14,003 | -5.18% | 130만 |
|---|
| 2026.06.02 | ₩15,760 | ₩15,760 | ₩14,285 | ₩15,022 | -4.68% | 142.5만 |
|---|
| 2026.06.01 | ₩14,526 | ₩16,337 | ₩14,164 | ₩15,827 | +8.96% | 248.2만 |
|---|
| 2026.05.29 | ₩15,076 | ₩15,505 | ₩14,566 | ₩14,701 | -2.49% | 60.5만 |
|---|
| 2026.05.28 | ₩15,894 | ₩16,095 | ₩14,688 | ₩15,210 | -4.30% | 92.9만 |
|---|
| 2026.05.27 | ₩15,344 | ₩16,364 | ₩15,257 | ₩16,042 | +4.55% | 103만 |
|---|
| 2026.05.26 | ₩15,009 | ₩15,519 | ₩14,935 | ₩15,277 | +1.79% | 67.6만 |
|---|
| 2026.05.22 | ₩14,768 | ₩15,114 | ₩14,271 | ₩14,754 | -0.09% | 45.4만 |
|---|
| 2026.05.21 | ₩13,936 | ₩14,808 | ₩13,936 | ₩14,633 | +5.00% | 60.4만 |
|---|
| 2026.05.20 | ₩13,037 | ₩14,184 | ₩13,024 | ₩14,110 | +8.23% | 69.7만 |
|---|
| 2026.05.19 | ₩13,024 | ₩13,319 | ₩12,407 | ₩12,943 | -0.62% | 51.6만 |
|---|
| 2026.05.18 | ₩14,486 | ₩14,486 | ₩12,921 | ₩13,252 | -8.52% | 63.5만 |
|---|
| 2026.05.15 | ₩14,808 | ₩14,982 | ₩14,250 | ₩14,486 | -2.17% | 65.5만 |
|---|
| 2026.05.14 | ₩15,720 | ₩15,733 | ₩14,828 | ₩15,197 | -3.33% | 43.6만 |
|---|
| 2026.05.13 | ₩14,982 | ₩15,425 | ₩14,573 | ₩15,304 | +2.15% | 37.5만 |
|---|
| 2026.05.12 | ₩15,049 | ₩15,204 | ₩14,486 | ₩14,982 | -0.45% | 31.1만 |
|---|
| 2026.05.11 | ₩15,452 | ₩16,739 | ₩14,875 | ₩14,915 | -3.47% | 124.9만 |
|---|
| 2026.05.08 | ₩15,975 | ₩16,417 | ₩15,183 | ₩15,250 | -4.53% | 113.9만 |
|---|
| 2026.05.07 | ₩16,739 | ₩16,739 | ₩15,639 | ₩15,975 | -4.57% | 93만 |
|---|
| 2026.05.06 | ₩15,398 | ₩16,565 | ₩15,174 | ₩16,391 | +6.45% | 133.4만 |
|---|
| 2026.05.05 | ₩13,319 | ₩15,411 | ₩13,319 | ₩15,358 | +15.31% | 179만 |
|---|
| 2026.05.04 | ₩11,911 | ₩13,037 | ₩11,911 | ₩12,997 | +9.12% | 82만 |
|---|
| 2026.05.01 | ₩11,924 | ₩12,206 | ₩10,610 | ₩11,951 | +0.22% | 179.1만 |
|---|
| 2026.04.30 | ₩11,830 | ₩12,139 | ₩11,253 | ₩11,911 | +0.68% | 101.2만 |
|---|
| 2026.04.29 | ₩12,206 | ₩12,528 | ₩11,731 | ₩11,777 | -3.52% | 122.5만 |
|---|
| 2026.04.28 | ₩13,420 | ₩13,547 | ₩12,233 | ₩12,420 | -7.45% | 269만 |
|---|
| 2026.04.27 | ₩12,246 | ₩13,319 | ₩12,246 | ₩12,742 | +4.05% | 43.4만 |
|---|
| 2026.04.24 | ₩12,259 | ₩12,434 | ₩11,669 | ₩12,259 | 0.00% | 26.1만 |
|---|
| 2026.04.23 | ₩12,461 | ₩12,664 | ₩11,683 | ₩12,098 | -2.91% | 48.8만 |
|---|
| 2026.04.22 | ₩12,689 | ₩13,413 | ₩12,219 | ₩12,474 | -1.69% | 153.2만 |
|---|
| 2026.04.21 | ₩12,394 | ₩13,279 | ₩12,246 | ₩12,568 | +1.41% | 81만 |
|---|
| 2026.04.20 | ₩12,326 | ₩12,501 | ₩11,870 | ₩12,031 | -2.39% | 59.8만 |
|---|
| 2026.04.17 | ₩12,031 | ₩12,608 | ₩11,522 | ₩12,286 | +2.12% | 45.1만 |
|---|
| 2026.04.16 | ₩11,616 | ₩12,005 | ₩11,200 | ₩11,830 | +1.85% | 37.8만 |
|---|
| 2026.04.15 | ₩12,313 | ₩12,313 | ₩10,958 | ₩11,602 | -5.77% | 83만 |
|---|
| 2026.04.14 | ₩11,709 | ₩12,407 | ₩11,629 | ₩11,870 | +1.37% | 43.4만 |
|---|
| 2026.04.13 | ₩11,200 | ₩12,072 | ₩11,066 | ₩11,575 | +3.35% | 43.7만 |
|---|
| 2026.04.10 | ₩10,864 | ₩11,428 | ₩10,811 | ₩11,280 | +3.83% | 82.8만 |
|---|
| 2026.04.09 | ₩9,510 | ₩10,945 | ₩9,510 | ₩10,797 | +13.54% | 57.2만 |
|---|
| 2026.04.08 | ₩9,523 | ₩9,778 | ₩9,174 | ₩9,523 | 0.00% | 36.4만 |
|---|
| 2026.04.07 | ₩8,987 | ₩9,215 | ₩8,343 | ₩9,215 | +2.54% | 42.5만 |
|---|
| 2026.04.06 | ₩8,826 | ₩9,449 | ₩8,745 | ₩9,040 | +2.43% | 32만 |
|---|
| 2026.04.02 | ₩9,148 | ₩9,684 | ₩8,611 | ₩8,799 | -3.81% | 44.1만 |
|---|
| 2026.04.01 | ₩9,161 | ₩9,778 | ₩9,107 | ₩9,322 | +1.76% | 76.9만 |
|---|
| 2026.03.31 | ₩8,853 | ₩9,590 | ₩8,812 | ₩9,188 | +3.79% | 29만 |
|---|
| 2026.03.30 | ₩9,295 | ₩9,496 | ₩8,685 | ₩8,772 | -5.63% | 30.7만 |
|---|
| 2026.03.27 | ₩9,376 | ₩10,006 | ₩9,309 | ₩9,416 | +0.43% | 40.2만 |
|---|
| 2026.03.26 | ₩9,335 | ₩9,657 | ₩9,201 | ₩9,537 | +2.16% | 41.4만 |
|---|
| 2026.03.25 | ₩9,107 | ₩9,389 | ₩8,866 | ₩9,362 | +2.80% | 54.8만 |
|---|
| 2026.03.24 | ₩9,081 | ₩9,523 | ₩8,544 | ₩8,960 | -1.33% | 51.6만 |
|---|
| 2026.03.23 | ₩8,209 | ₩8,946 | ₩7,873 | ₩8,772 | +6.86% | 51.3만 |
|---|
| 2026.03.20 | ₩9,282 | ₩9,530 | ₩8,048 | ₩8,195 | -11.71% | 56.5만 |
|---|
| 2026.03.19 | ₩9,335 | ₩9,684 | ₩8,960 | ₩9,362 | +0.29% | 66.9만 |
|---|
| 2026.03.18 | ₩9,630 | ₩9,872 | ₩9,322 | ₩9,550 | -0.84% | 48.5만 |
|---|
| 2026.03.17 | ₩9,563 | ₩9,630 | ₩9,201 | ₩9,550 | -0.14% | 27.2만 |
|---|
| 2026.03.16 | ₩9,483 | ₩9,897 | ₩9,322 | ₩9,563 | +0.85% | 38.4만 |
|---|
| 2026.03.13 | ₩9,778 | ₩9,989 | ₩9,161 | ₩9,429 | -3.57% | 44.6만 |
|---|
| 2026.03.12 | ₩9,657 | ₩9,860 | ₩9,231 | ₩9,738 | +0.83% | 40.1만 |
|---|
| 2026.03.11 | ₩10,462 | ₩10,489 | ₩9,389 | ₩9,832 | -6.03% | 65.8만 |
|---|
| 2026.03.10 | ₩10,033 | ₩10,784 | ₩9,711 | ₩9,832 | -2.01% | 70.5만 |
|---|
| 2026.03.09 | ₩9,429 | ₩9,912 | ₩9,188 | ₩9,724 | +3.13% | 53.7만 |
|---|
| 2026.03.06 | ₩9,872 | ₩9,872 | ₩9,322 | ₩9,630 | -2.45% | 49.2만 |
|---|
| 2026.03.05 | ₩9,765 | ₩9,999 | ₩9,125 | ₩9,912 | +1.51% | 76.3만 |
|---|
| 2026.03.04 | ₩9,630 | ₩10,060 | ₩9,282 | ₩9,765 | +1.39% | 52.7만 |
|---|
| 2026.03.03 | ₩9,121 | ₩9,563 | ₩8,826 | ₩9,510 | +4.26% | 59.3만 |
|---|
| 2026.03.02 | ₩9,174 | ₩9,657 | ₩9,040 | ₩9,483 | +3.36% | 69.7만 |
|---|
| 2026.02.27 | ₩9,657 | ₩10,180 | ₩9,523 | ₩9,590 | -0.69% | 58.2만 |
|---|
| 2026.02.26 | ₩9,570 | ₩9,926 | ₩9,123 | ₩9,899 | +3.43% | 93.4만 |
|---|
| 2026.02.25 | ₩8,571 | ₩9,510 | ₩8,383 | ₩9,510 | +10.95% | 194만 |
|---|
| 2026.02.24 | ₩7,927 | ₩8,571 | ₩7,847 | ₩8,531 | +7.61% | 56.8만 |
|---|
| 2026.02.23 | ₩7,538 | ₩7,967 | ₩7,478 | ₩7,820 | +3.74% | 41.6만 |
|---|
| 2026.02.20 | ₩7,484 | ₩7,860 | ₩7,377 | ₩7,551 | +0.90% | 70.1만 |
|---|
| 2026.02.19 | ₩7,337 | ₩7,632 | ₩7,122 | ₩7,565 | +3.11% | 33.6만 |
|---|
| 2026.02.18 | ₩7,511 | ₩7,511 | ₩7,203 | ₩7,377 | -1.79% | 34.8만 |
|---|
| 2026.02.17 | ₩7,565 | ₩7,753 | ₩6,921 | ₩7,525 | -0.53% | 61.1만 |
|---|
| 2026.02.13 | ₩7,551 | ₩8,343 | ₩7,458 | ₩7,605 | +0.71% | 105.5만 |
|---|
| 2026.02.12 | ₩7,458 | ₩7,458 | ₩6,782 | ₩7,069 | -5.22% | 35.1만 |
|---|
| 2026.02.11 | ₩7,377 | ₩7,498 | ₩6,814 | ₩7,458 | +1.09% | 33.9만 |
|---|
| 2026.02.10 | ₩7,645 | ₩7,860 | ₩7,116 | ₩7,377 | -3.51% | 54.3만 |
|---|
| 2026.02.09 | ₩7,377 | ₩7,793 | ₩7,022 | ₩7,739 | +4.91% | 70.3만 |
|---|
| 2026.02.06 | ₩6,331 | ₩7,310 | ₩6,301 | ₩7,297 | +15.25% | 89.4만 |
|---|
| 2026.02.05 | ₩6,545 | ₩6,859 | ₩6,203 | ₩6,237 | -4.71% | 36.3만 |
|---|
| 2026.02.04 | ₩6,948 | ₩7,511 | ₩6,706 | ₩6,774 | -2.51% | 90만 |
|---|
| 2026.02.03 | ₩6,331 | ₩6,934 | ₩6,331 | ₩6,908 | +9.11% | 30.8만 |
|---|
| 2026.02.02 | ₩5,969 | ₩6,371 | ₩5,969 | ₩6,344 | +6.29% | 17만 |
|---|
| 2026.01.30 | ₩6,344 | ₩6,586 | ₩5,915 | ₩5,996 | -5.50% | 46.9만 |
|---|
| 2026.01.29 | ₩6,921 | ₩7,069 | ₩6,277 | ₩6,411 | -7.36% | 53.8만 |
|---|
| 2026.01.28 | ₩6,975 | ₩7,109 | ₩6,237 | ₩6,921 | -0.77% | 63.2만 |
|---|
| 2026.01.27 | ₩6,371 | ₩7,069 | ₩6,308 | ₩6,867 | +7.79% | 61.3만 |
|---|
| 2026.01.26 | ₩6,666 | ₩6,720 | ₩6,076 | ₩6,398 | -4.02% | 77.4만 |
|---|
| 2026.01.23 | ₩6,465 | ₩6,774 | ₩6,304 | ₩6,733 | +4.15% | 61.9만 |
|---|
| 2026.01.22 | ₩5,687 | ₩6,599 | ₩5,687 | ₩6,586 | +15.80% | 136.4만 |
|---|
| 2026.01.21 | ₩5,821 | ₩5,888 | ₩5,560 | ₩5,754 | -1.15% | 42.8만 |
|---|
| 2026.01.20 | ₩5,660 | ₩5,902 | ₩5,432 | ₩5,794 | +2.37% | 47.2만 |
|---|
| 2026.01.16 | ₩5,191 | ₩5,727 | ₩5,177 | ₩5,660 | +9.04% | 69.4만 |
|---|
| 2026.01.15 | ₩5,325 | ₩5,432 | ₩5,016 | ₩5,057 | -5.04% | 62.5만 |
|---|
| 2026.01.14 | ₩5,607 | ₩5,687 | ₩5,265 | ₩5,312 | -5.26% | 55.6만 |
|---|
| 2026.01.13 | ₩6,264 | ₩6,344 | ₩5,486 | ₩5,540 | -11.56% | 66.5만 |
|---|
| 2026.01.12 | ₩6,787 | ₩6,894 | ₩6,230 | ₩6,304 | -7.11% | 123.9만 |
|---|
| 2026.01.09 | ₩6,170 | ₩6,961 | ₩6,144 | ₩6,747 | +9.35% | 144.7만 |
|---|
| 2026.01.08 | ₩5,754 | ₩6,677 | ₩5,714 | ₩6,143 | +6.76% | 140.1만 |
|---|
| 2026.01.07 | ₩5,151 | ₩5,700 | ₩5,137 | ₩5,633 | +9.37% | 63.4만 |
|---|
| 2026.01.06 | ₩4,721 | ₩5,151 | ₩4,708 | ₩5,110 | +8.24% | 49.5만 |
|---|
| 2026.01.05 | ₩5,043 | ₩5,110 | ₩4,641 | ₩4,748 | -5.85% | 71.5만 |
|---|
| 2026.01.02 | ₩5,499 | ₩5,506 | ₩4,821 | ₩5,030 | -8.54% | 113.6만 |
|---|
| 2025.12.31 | ₩5,405 | ₩5,446 | ₩5,204 | ₩5,365 | -0.74% | 63.6만 |
|---|
| 2025.12.30 | ₩5,929 | ₩5,929 | ₩5,285 | ₩5,405 | -8.82% | 110.5만 |
|---|
| 2025.12.29 | ₩6,532 | ₩6,579 | ₩5,821 | ₩5,955 | -8.83% | 62만 |
|---|
| 2025.12.26 | ₩6,425 | ₩6,639 | ₩6,250 | ₩6,613 | +2.92% | 77.5만 |
|---|
| 2025.12.24 | ₩6,157 | ₩6,653 | ₩6,036 | ₩6,505 | +5.66% | 32.3만 |
|---|
| 2025.12.23 | ₩6,706 | ₩6,771 | ₩5,989 | ₩6,170 | -8.00% | 124만 |
|---|
| 2025.12.22 | ₩5,808 | ₩6,613 | ₩5,714 | ₩6,572 | +13.16% | 165.2만 |
|---|
| 2025.12.19 | ₩5,848 | ₩6,210 | ₩5,533 | ₩5,741 | -1.83% | 136.6만 |
|---|
| 2025.12.18 | ₩5,808 | ₩6,170 | ₩5,419 | ₩5,875 | +1.15% | 141.3만 |
|---|
| 2025.12.17 | ₩6,063 | ₩6,063 | ₩5,083 | ₩5,700 | -5.97% | 319.4만 |
|---|
| 2025.12.16 | ₩4,835 | ₩6,224 | ₩4,775 | ₩6,197 | +28.16% | 584.9만 |
|---|
| 2025.12.15 | ₩4,212 | ₩6,465 | ₩4,131 | ₩5,110 | +21.34% | 2254.5만 |
|---|
| 2025.12.12 | ₩3,098 | ₩4,359 | ₩3,085 | ₩4,024 | +29.87% | 837.6만 |
|---|
| 2025.12.11 | ₩2,776 | ₩3,098 | ₩2,776 | ₩3,085 | +11.11% | 117.5만 |
|---|
| 2025.12.10 | ₩2,548 | ₩2,857 | ₩2,528 | ₩2,790 | +9.47% | 85.1만 |
|---|
| 2025.12.09 | ₩2,428 | ₩2,602 | ₩2,410 | ₩2,548 | +4.97% | 57.7만 |
|---|
| 2025.12.08 | ₩2,320 | ₩2,461 | ₩2,320 | ₩2,428 | +4.62% | 49만 |
|---|
| 2025.12.05 | ₩2,307 | ₩2,334 | ₩2,267 | ₩2,307 | 0.00% | 19만 |
|---|
| 2025.12.04 | ₩2,320 | ₩2,374 | ₩2,294 | ₩2,320 | 0.00% | 25.8만 |
|---|
| 2025.12.03 | ₩2,200 | ₩2,347 | ₩2,193 | ₩2,334 | +6.10% | 32만 |
|---|
| 2025.12.02 | ₩2,401 | ₩2,414 | ₩2,200 | ₩2,200 | -8.38% | 34.9만 |
|---|
| 2025.12.01 | ₩2,508 | ₩2,535 | ₩2,361 | ₩2,401 | -4.28% | 30.4만 |
|---|
| 2025.11.28 | ₩2,546 | ₩2,570 | ₩2,481 | ₩2,535 | -0.42% | 17.6만 |
|---|
| 2025.11.26 | ₩2,414 | ₩2,495 | ₩2,327 | ₩2,468 | +2.22% | 39.8만 |
|---|
| 2025.11.25 | ₩2,347 | ₩2,448 | ₩2,253 | ₩2,414 | +2.86% | 29.7만 |
|---|
| 2025.11.24 | ₩2,294 | ₩2,414 | ₩2,267 | ₩2,361 | +2.92% | 29.6만 |
|---|
| 2025.11.21 | ₩2,307 | ₩2,347 | ₩2,233 | ₩2,280 | -1.16% | 27.9만 |
|---|
| 2025.11.20 | ₩2,495 | ₩2,508 | ₩2,273 | ₩2,320 | -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 | ₩2,548 | ₩2,649 | ₩2,488 | ₩2,522 | -1.05% | 40.3만 |
|---|
| 2025.11.14 | ₩2,481 | ₩2,602 | ₩2,481 | ₩2,548 | +2.70% | 38.9만 |
|---|
| 2025.11.13 | ₩2,548 | ₩2,562 | ₩2,475 | ₩2,508 | -1.58% | 41.1만 |
|---|
| 2025.11.12 | ₩2,589 | ₩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 | ₩2,535 | ₩2,575 | ₩2,401 | ₩2,414 | -4.76% | 31.6만 |
|---|
| 2025.11.07 | ₩2,535 | ₩2,535 | ₩2,347 | ₩2,455 | -3.17% | 51.2만 |
|---|
| 2025.11.06 | ₩2,508 | ₩2,649 | ₩2,495 | ₩2,616 | +4.28% | 46.8만 |
|---|
| 2025.11.05 | ₩2,548 | ₩2,656 | ₩2,495 | ₩2,575 | +1.05% | 35.1만 |
|---|
| 2025.11.04 | ₩2,602 | ₩2,642 | ₩2,481 | ₩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 | ₩2,776 | ₩2,629 | ₩2,750 | +2.50% | 38.4만 |
|---|
| 2025.10.30 | ₩2,776 | ₩2,844 | ₩2,636 | ₩2,669 | -3.86% | 73.1만 |
|---|
| 2025.10.29 | ₩2,750 | ₩2,924 | ₩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 | ₩2,669 | ₩2,884 | ₩2,669 | ₩2,817 | +5.53% | 53만 |
|---|
| 2025.10.24 | ₩2,723 | ₩2,803 | ₩2,642 | ₩2,669 | -1.97% | 49.6만 |
|---|
| 2025.10.23 | ₩2,750 | ₩2,896 | ₩2,656 | ₩2,669 | -2.93% | 33.8만 |
|---|
| 2025.10.22 | ₩2,991 | ₩3,085 | ₩2,683 | ₩2,763 | -7.62% | 91.5만 |
|---|
| 2025.10.21 | ₩3,112 | ₩3,313 | ₩3,004 | ₩3,031 | -2.59% | 126.2만 |
|---|
| 2025.10.20 | ₩2,642 | ₩3,152 | ₩2,602 | ₩3,112 | +17.77% | 161.4만 |
|---|
| 2025.10.17 | ₩2,575 | ₩2,681 | ₩2,441 | ₩2,589 | +0.52% | 65.9만 |
|---|
| 2025.10.16 | ₩2,763 | ₩3,085 | ₩2,562 | ₩2,616 | -5.34% | 441.6만 |
|---|
| 2025.10.15 | ₩2,548 | ₩2,616 | ₩2,408 | ₩2,602 | +2.11% | 64.4만 |
|---|
| 2025.10.14 | ₩2,589 | ₩2,736 | ₩2,522 | ₩2,522 | -2.59% | 159.9만 |
|---|
| 2025.10.13 | ₩2,602 | ₩2,696 | ₩2,441 | ₩2,683 | +3.09% | 60만 |
|---|
| 2025.10.10 | ₩2,548 | ₩2,573 | ₩2,387 | ₩2,414 | -5.26% | 55.1만 |
|---|