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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩14,660 | ₩15,142 | ₩13,762 | ₩14,740 | +0.55% | 470.3만 |
| 2026.09.28–2026.10.02 | ₩15,504 | ₩15,986 | ₩14,378 | ₩14,660 | -5.45% | 589.1만 |
| 2026.09.21–2026.09.25 | ₩18,934 | ₩19,283 | ₩15,249 | ₩15,625 | -17.48% | 769.8만 |
| 2026.09.14–2026.09.18 | ₩19,417 | ₩20,047 | ₩17,923 | ₩18,827 | -3.04% | 1072.1만 |
| 2026.09.08–2026.09.11 | ₩20,931 | ₩21,673 | ₩18,881 | ₩19,095 | -8.77% | 542.4만 |
| 2026.08.31–2026.09.04 | ₩19,537 | ₩21,387 | ₩17,541 | ₩20,797 | +6.45% | 1264.7만 |
| 2026.08.24–2026.08.28 | ₩23,142 | ₩24,563 | ₩19,256 | ₩19,524 | -15.63% | 616.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,775 |
| ₩24,301 |
| ₩21,226 |
| ₩23,156 |
| +6.34% |
| 617.2만 |
| 2026.08.10–2026.08.14 | ₩18,492 | ₩22,780 | ₩17,688 | ₩21,883 | +18.33% | 688.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,060 | ₩19,470 | ₩15,223 | ₩18,760 | +16.81% | 531.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,554 | ₩19,316 | ₩15,343 | ₩15,946 | -9.16% | 551.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,018 | ₩17,715 | ₩16,268 | ₩17,206 | +1.10% | 426.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩18,559 | ₩18,774 | ₩16,094 | ₩17,018 | -8.30% | 590.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,224 | ₩19,316 | ₩17,206 | ₩18,760 | +2.94% | 769.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,527 | ₩18,345 | ₩16,536 | ₩17,286 | -1.38% | 581.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩15,437 | ₩18,037 | ₩15,424 | ₩17,527 | +13.54% | 1169.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩15,625 | ₩16,323 | ₩14,352 | ₩15,343 | -1.80% | 419.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩14,807 | ₩16,007 | ₩13,896 | ₩15,330 | +3.53% | 846.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩14,512 | ₩16,321 | ₩13,604 | ₩14,137 | -2.59% | 740.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,995 | ₩16,348 | ₩14,553 | ₩14,687 | -2.06% | 324만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,472 | ₩15,099 | ₩12,395 | ₩14,740 | +1.85% | 290.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,437 | ₩16,723 | ₩14,236 | ₩14,472 | -6.25% | 302.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩11,899 | ₩16,723 | ₩11,899 | ₩15,236 | +28.04% | 601.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩12,234 | ₩13,534 | ₩10,600 | ₩11,940 | -2.41% | 715.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩12,315 | ₩13,400 | ₩11,658 | ₩12,248 | -0.54% | 368.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩11,189 | ₩12,596 | ₩10,948 | ₩12,275 | +9.70% | 253만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,817 | ₩11,417 | ₩8,335 | ₩11,270 | +27.81% | 250.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩9,286 | ₩9,769 | ₩8,603 | ₩8,791 | -5.34% | 180.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,201 | ₩9,997 | ₩7,866 | ₩9,407 | +14.71% | 239.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩9,474 | ₩9,888 | ₩8,040 | ₩8,188 | -13.58% | 237.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,420 | ₩10,774 | ₩9,152 | ₩9,420 | 0.00% | 274.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩9,166 | ₩10,050 | ₩8,817 | ₩9,621 | +4.97% | 307.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩7,531 | ₩10,171 | ₩7,471 | ₩9,581 | +27.22% | 444만 |
|---|
| 2026.02.17–2026.02.20 | ₩7,558 | ₩7,853 | ₩6,915 | ₩7,544 | -0.18% | 199.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩7,370 | ₩8,335 | ₩6,775 | ₩7,598 | +3.09% | 299만 |
|---|
| 2026.02.02–2026.02.06 | ₩5,963 | ₩7,504 | ₩5,963 | ₩7,290 | +22.25% | 263.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩6,660 | ₩7,102 | ₩5,909 | ₩5,990 | -10.06% | 302.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩5,655 | ₩6,767 | ₩5,427 | ₩6,727 | +18.96% | 288.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩6,781 | ₩6,888 | ₩5,012 | ₩5,655 | -16.60% | 377.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩5,038 | ₩6,955 | ₩4,636 | ₩6,740 | +33.78% | 469.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩6,526 | ₩6,573 | ₩4,816 | ₩5,025 | -23.00% | 349.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩5,802 | ₩6,764 | ₩5,708 | ₩6,606 | +13.86% | 399만 |
|---|
| 2025.12.15–2025.12.19 | ₩4,208 | ₩6,459 | ₩4,127 | ₩5,735 | +36.31% | 3436.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩2,318 | ₩4,355 | ₩2,318 | ₩4,020 | +73.41% | 1146.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩2,506 | ₩2,533 | ₩2,191 | ₩2,305 | -8.02% | 142.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩2,291 | ₩2,567 | ₩2,251 | ₩2,533 | +10.53% | 116.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩2,546 | ₩2,653 | ₩2,231 | ₩2,278 | -10.53% | 184.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩2,533 | ₩2,640 | ₩2,399 | ₩2,546 | +0.53% | 170.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩2,747 | ₩2,814 | ₩2,345 | ₩2,452 | -10.73% | 244.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩2,667 | ₩2,921 | ₩2,613 | ₩2,747 | +3.02% | 298만 |
|---|
| 2025.10.20–2025.10.24 | ₩2,640 | ₩3,310 | ₩2,600 | ₩2,667 | +1.02% | 462.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩2,600 | ₩3,082 | ₩2,405 | ₩2,586 | -0.52% | 791.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩2,546 | ₩2,570 | ₩2,385 | ₩2,412 | -5.26% | 55.1만 |
|---|