시장 데이터를 불러오는 중
전체 종목
코셉트 테라퓨틱스 과거 주가
Corcept Therapeutics Incorporated - Common Stock · CORT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corcept Therapeutics Incorporated - Common Stock · CORT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩157,976 | ₩163,786 | ₩157,186 | ₩162,247 | +2.70% | 62.4만 |
| 2026.10.08 | ₩158,726 | ₩159,529 | ₩155,031 | ₩158,699 | -0.02% | 49.7만 |
| 2026.10.07 | ₩159,315 | ₩163,331 | ₩156,945 | ₩160,118 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,599 | ₩164,054 | ₩154,107 | ₩160,078 | -2.15% | 79만 |
| 2026.10.05 | ₩154,750 | ₩164,416 | ₩154,629 | ₩163,371 | +5.57% | 100.5만 |
| 2026.10.02 | ₩153,130 | ₩157,066 | ₩152,487 | ₩155,606 | +1.62% | 96만 |
| 2026.10.01 | ₩153,009 | ₩155,272 | ₩149,863 | ₩152,661 | -0.23% | 87.9만 |
| 2026.09.30 | ₩153,692 | ₩158,070 | ₩152,594 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,268 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩155,191 | ₩161,336 | ₩151,496 | ₩153,612 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩155,298 | ₩156,731 | ₩153,103 | ₩154,803 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩159,315 | ₩161,243 | ₩153,304 | ₩155,432 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩149,756 | ₩159,516 | ₩149,515 | ₩158,659 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩157,079 | ₩159,034 | ₩150,010 | ₩151,202 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,567 | ₩159,315 | ₩151,403 | ₩157,320 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,654 | ₩156,169 | ₩145,927 | ₩152,300 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩156,370 | ₩157,842 | ₩145,137 | ₩147,654 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,523 | ₩154,080 | ₩148,698 | ₩153,772 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩148,364 | ₩152,085 | ₩147,922 | ₩149,689 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩149,903 | ₩151,014 | ₩146,463 | ₩148,364 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩151,791 | ₩153,317 | ₩148,738 | ₩149,676 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩154,254 | ₩157,762 | ₩146,329 | ₩151,001 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩153,183 | ₩156,624 | ₩151,550 | ₩153,853 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩152,889 | ₩157,307 | ₩152,313 | ₩154,897 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩145,753 | ₩154,335 | ₩144,923 | ₩152,594 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩148,056 | ₩150,117 | ₩146,275 | ₩149,435 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩147,775 | ₩153,438 | ₩146,503 | ₩151,014 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩151,791 | ₩155,004 | ₩145,566 | ₩147,841 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,514 | ₩155,098 | ₩148,779 | ₩151,791 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩152,139 | ₩153,330 | ₩148,913 | ₩151,751 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩156,825 | ₩158,873 | ₩151,242 | ₩152,460 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,650 | ₩162,394 | ₩156,236 | ₩156,544 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩164,094 | ₩165,527 | ₩160,306 | ₩160,386 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩167,200 | ₩169,195 | ₩163,331 | ₩165,433 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩161,403 | ₩166,196 | ₩159,542 | ₩164,991 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,635 | ₩165,259 | ₩161,403 | ₩163,666 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩158,123 | ₩162,956 | ₩155,713 | ₩162,059 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩159,810 | ₩162,140 | ₩158,471 | ₩159,342 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩156,102 | ₩160,587 | ₩156,102 | ₩158,110 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩153,960 | ₩157,293 | ₩153,143 | ₩156,865 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩148,082 | ₩153,826 | ₩147,386 | ₩153,250 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,653 | ₩151,282 | ₩147,574 | ₩147,949 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩148,457 | ₩152,621 | ₩148,069 | ₩150,184 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩152,795 | ₩153,571 | ₩149,488 | ₩149,756 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩148,390 | ₩153,464 | ₩147,333 | ₩152,929 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩144,923 | ₩148,323 | ₩144,695 | ₩148,297 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,605 | ₩148,605 | ₩143,678 | ₩144,521 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,605 | ₩149,890 | ₩146,208 | ₩148,190 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩151,282 | ₩151,898 | ₩145,967 | ₩146,998 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩152,835 | ₩153,960 | ₩145,927 | ₩151,014 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩158,123 | ₩158,686 | ₩149,662 | ₩153,277 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩149,943 | ₩163,612 | ₩140,237 | ₩158,404 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩126,970 | ₩129,326 | ₩122,552 | ₩124,440 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,682 | ₩126,274 | ₩120,490 | ₩126,100 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,632 | ₩124,975 | ₩120,651 | ₩121,990 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,540 | ₩130,705 | ₩126,608 | ₩127,666 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩121,789 | ₩129,929 | ₩121,066 | ₩129,406 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,425 | ₩128,054 | ₩121,521 | ₩121,668 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩123,168 | ₩128,242 | ₩122,110 | ₩128,054 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,615 | ₩124,051 | ₩120,584 | ₩122,592 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,482 | ₩122,431 | ₩116,768 | ₩121,186 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩120,075 | ₩124,025 | ₩118,964 | ₩120,115 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩120,892 | ₩121,093 | ₩115,323 | ₩119,915 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,671 | ₩121,775 | ₩114,613 | ₩121,119 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩120,892 | ₩122,485 | ₩113,636 | ₩115,001 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩124,038 | ₩124,734 | ₩120,517 | ₩123,007 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,449 | ₩127,331 | ₩123,047 | ₩124,841 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩124,185 | ₩126,756 | ₩122,057 | ₩124,426 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,636 | ₩126,876 | ₩123,449 | ₩125,899 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩120,878 | ₩124,279 | ₩120,129 | ₩122,646 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩120,892 | ₩120,892 | ₩116,233 | ₩120,771 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,568 | ₩121,829 | ₩115,189 | ₩118,455 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩117,291 | ₩119,285 | ₩115,644 | ₩116,407 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩117,063 | ₩119,473 | ₩115,925 | ₩117,665 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩112,083 | ₩117,130 | ₩110,195 | ₩116,902 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,633 | ₩117,103 | ₩107,263 | ₩113,462 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩107,852 | ₩109,633 | ₩107,129 | ₩109,191 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩107,143 | ₩110,195 | ₩106,058 | ₩106,902 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩108,040 | ₩109,780 | ₩103,595 | ₩106,714 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩110,878 | ₩111,520 | ₩106,299 | ₩106,982 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩112,792 | ₩114,332 | ₩109,044 | ₩109,445 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩111,360 | ₩112,819 | ₩109,954 | ₩112,069 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩110,998 | ₩112,029 | ₩106,299 | ₩111,279 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩110,998 | ₩113,515 | ₩110,315 | ₩110,998 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,777 | ₩112,685 | ₩105,094 | ₩111,453 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,564 | ₩109,659 | ₩102,443 | ₩104,585 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩99,016 | ₩103,916 | ₩98,561 | ₩103,742 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,570 | ₩101,279 | ₩97,222 | ₩98,173 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩100,101 | ₩100,529 | ₩97,169 | ₩97,222 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,450 | ₩100,984 | ₩96,780 | ₩100,261 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩94,960 | ₩97,664 | ₩93,808 | ₩97,262 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,715 | ₩95,763 | ₩92,175 | ₩95,321 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,764 | ₩95,214 | ₩91,372 | ₩94,304 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,800 | ₩93,206 | ₩91,091 | ₩93,032 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,337 | ₩93,581 | ₩87,878 | ₩91,546 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,619 | ₩89,350 | ₩85,588 | ₩89,230 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,809 | ₩81,398 | ₩79,028 | ₩80,809 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,327 | ₩81,599 | ₩79,711 | ₩80,621 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,292 | ₩80,273 | ₩77,274 | ₩79,912 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,506 | ₩79,724 | ₩76,444 | ₩79,068 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,686 | ₩78,252 | ₩73,084 | ₩77,944 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,628 | ₩76,003 | ₩73,633 | ₩73,794 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩76,900 | ₩77,489 | ₩75,092 | ₩75,467 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,819 | ₩79,256 | ₩75,213 | ₩78,051 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩72,080 | ₩77,622 | ₩71,357 | ₩76,418 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,479 | ₩68,947 | ₩67,742 | ₩68,492 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,848 | ₩70,929 | ₩68,425 | ₩68,546 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,345 | ₩70,259 | ₩67,367 | ₩69,991 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,657 | ₩70,447 | ₩66,711 | ₩68,345 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩69,202 | ₩70,929 | ₩68,278 | ₩69,817 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,844 | ₩69,844 | ₩68,278 | ₩68,720 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,787 | ₩70,286 | ₩67,153 | ₩69,081 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩64,904 | ₩69,161 | ₩61,838 | ₩68,840 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩62,882 | ₩63,244 | ₩61,222 | ₩62,280 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,865 | ₩63,311 | ₩61,852 | ₩62,374 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩61,878 | ₩63,043 | ₩61,557 | ₩62,414 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩61,878 | ₩62,923 | ₩61,182 | ₩61,878 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,463 | ₩62,160 | ₩59,683 | ₩61,664 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩62,052 | ₩62,896 | ₩59,228 | ₩60,352 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩61,102 | ₩62,441 | ₩60,258 | ₩62,347 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩62,106 | ₩62,494 | ₩59,576 | ₩60,379 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,423 | ₩62,387 | ₩60,325 | ₩62,039 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,629 | ₩62,334 | ₩59,629 | ₩61,798 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,665 | ₩59,308 | ₩57,835 | ₩58,853 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,585 | ₩59,469 | ₩57,929 | ₩58,772 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩57,996 | ₩59,107 | ₩57,688 | ₩58,478 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,626 | ₩58,183 | ₩55,546 | ₩57,969 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,684 | ₩57,313 | ₩55,492 | ₩56,108 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,867 | ₩57,353 | ₩54,890 | ₩56,563 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,818 | ₩58,170 | ₩55,800 | ₩56,055 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩54,033 | ₩56,095 | ₩54,033 | ₩55,814 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,443 | ₩57,487 | ₩54,609 | ₩54,689 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,823 | ₩58,063 | ₩54,194 | ₩56,885 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,368 | ₩57,032 | ₩54,368 | ₩56,202 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,851 | ₩54,020 | ₩51,543 | ₩53,966 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,619 | ₩52,212 | ₩50,164 | ₩51,034 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩50,994 | ₩51,463 | ₩49,736 | ₩50,338 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩51,891 | ₩53,712 | ₩50,713 | ₩51,583 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,719 | ₩67,475 | ₩45,505 | ₩54,180 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,407 | ₩45,666 | ₩44,180 | ₩45,278 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,857 | ₩47,219 | ₩44,996 | ₩45,023 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,527 | ₩48,665 | ₩46,134 | ₩46,375 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩44,113 | ₩45,853 | ₩44,032 | ₩45,626 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,193 | ₩44,836 | ₩43,751 | ₩44,581 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,390 | ₩45,090 | ₩43,149 | ₩44,863 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,323 | ₩43,979 | ₩42,895 | ₩43,082 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,872 | ₩44,340 | ₩42,587 | ₩43,042 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,474 | ₩44,755 | ₩42,787 | ₩43,363 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,809 | ₩45,880 | ₩44,180 | ₩45,170 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,519 | ₩45,519 | ₩44,086 | ₩44,903 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩44,943 | ₩45,666 | ₩44,314 | ₩45,505 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,528 | ₩45,760 | ₩44,166 | ₩45,344 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,777 | ₩47,594 | ₩45,318 | ₩45,572 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,232 | ₩48,276 | ₩46,764 | ₩47,781 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,750 | ₩47,835 | ₩45,519 | ₩47,232 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,268 | ₩48,558 | ₩45,974 | ₩48,156 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩47,138 | ₩47,848 | ₩46,282 | ₩47,794 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,825 | ₩48,825 | ₩46,188 | ₩47,902 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,405 | ₩51,168 | ₩45,438 | ₩48,491 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,393 | ₩50,311 | ₩47,393 | ₩48,839 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,335 | ₩47,902 | ₩45,800 | ₩47,312 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,478 | ₩46,938 | ₩44,568 | ₩46,616 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩53,083 | ₩53,926 | ₩38,369 | ₩45,840 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,855 | ₩54,234 | ₩52,413 | ₩53,310 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,417 | ₩54,100 | ₩52,761 | ₩53,056 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,360 | ₩54,127 | ₩52,333 | ₩53,511 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,689 | ₩54,689 | ₩50,874 | ₩51,329 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,341 | ₩54,890 | ₩53,096 | ₩54,662 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,265 | ₩56,122 | ₩54,649 | ₩54,850 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,582 | ₩55,439 | ₩53,953 | ₩55,305 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,226 | ₩54,689 | ₩51,784 | ₩54,662 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,417 | ₩54,555 | ₩51,008 | ₩51,356 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩54,917 | ₩55,372 | ₩52,775 | ₩53,725 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,274 | ₩55,265 | ₩53,203 | ₩54,488 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,377 | ₩56,577 | ₩53,056 | ₩54,502 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩50,057 | ₩54,515 | ₩49,267 | ₩53,377 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,236 | ₩61,704 | ₩59,362 | ₩59,723 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩61,932 | ₩63,003 | ₩60,566 | ₩61,383 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩60,955 | ₩61,972 | ₩58,264 | ₩61,878 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,849 | ₩61,142 | ₩57,434 | ₩61,102 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩55,921 | ₩60,031 | ₩55,439 | ₩58,880 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,573 | ₩58,237 | ₩54,167 | ₩55,292 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,246 | ₩50,204 | ₩46,857 | ₩48,611 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,666 | ₩47,272 | ₩45,251 | ₩47,246 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,379 | ₩48,009 | ₩46,241 | ₩46,496 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,535 | ₩49,829 | ₩47,072 | ₩47,379 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,330 | ₩50,177 | ₩47,808 | ₩49,588 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩50,003 | ₩50,151 | ₩48,504 | ₩48,665 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩50,124 | ₩51,021 | ₩49,535 | ₩50,017 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,468 | ₩50,472 | ₩48,464 | ₩50,204 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,865 | ₩50,204 | ₩48,370 | ₩48,906 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,598 | ₩50,405 | ₩47,661 | ₩49,535 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,643 | ₩49,401 | ₩45,893 | ₩47,902 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩51,061 | ₩51,101 | ₩46,710 | ₩46,790 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,875 | ₩51,463 | ₩47,018 | ₩51,141 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩52,065 | ₩52,212 | ₩44,166 | ₩46,590 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,768 | ₩106,768 | ₩93,594 | ₩93,982 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩110,208 | ₩111,092 | ₩106,661 | ₩106,861 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,668 | ₩112,056 | ₩109,954 | ₩110,650 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩109,793 | ₩113,100 | ₩109,740 | ₩111,909 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩112,993 | ₩114,011 | ₩107,611 | ₩109,767 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩112,953 | ₩114,171 | ₩111,186 | ₩113,944 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,463 | ₩114,251 | ₩108,789 | ₩112,136 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩110,155 | ₩111,614 | ₩108,455 | ₩109,164 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,696 | ₩111,092 | ₩105,790 | ₩110,155 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩115,162 | ₩115,912 | ₩104,519 | ₩108,602 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩118,803 | ₩119,151 | ₩116,621 | ₩116,875 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩116,782 | ₩118,790 | ₩115,309 | ₩117,799 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩114,238 | ₩117,143 | ₩113,877 | ₩116,648 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩111,989 | ₩115,122 | ₩110,744 | ₩114,211 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,543 | ₩113,689 | ₩108,856 | ₩111,320 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,728 | ₩116,728 | ₩110,597 | ₩111,092 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩114,158 | ₩115,657 | ₩111,922 | ₩115,282 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩112,926 | ₩114,921 | ₩111,212 | ₩113,341 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,495 | ₩113,087 | ₩108,214 | ₩112,016 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩106,808 | ₩109,459 | ₩104,679 | ₩108,120 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,652 | ₩107,290 | ₩103,822 | ₩106,808 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,567 | ₩107,156 | ₩105,268 | ₩106,299 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,477 | ₩108,843 | ₩106,098 | ₩106,835 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩105,215 | ₩108,990 | ₩104,960 | ₩107,477 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,715 | ₩105,416 | ₩103,099 | ₩104,037 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,542 | ₩105,737 | ₩100,315 | ₩103,474 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,434 | ₩105,750 | ₩100,181 | ₩100,475 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩101,305 | ₩102,055 | ₩98,963 | ₩101,881 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩99,123 | ₩101,654 | ₩98,789 | ₩100,556 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩100,837 | ₩102,818 | ₩100,007 | ₩100,569 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩99,230 | ₩102,577 | ₩99,230 | ₩101,131 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩103,809 | ₩104,398 | ₩100,556 | ₩101,413 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩106,152 | ₩106,955 | ₩104,639 | ₩104,947 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩100,971 | ₩106,299 | ₩100,797 | ₩105,777 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,745 | ₩102,390 | ₩94,705 | ₩101,064 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩97,811 | ₩99,110 | ₩95,750 | ₩98,695 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,457 | ₩102,738 | ₩97,784 | ₩97,811 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,698 | ₩103,113 | ₩89,698 | ₩102,617 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩97,169 | ₩98,655 | ₩93,286 | ₩95,187 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩97,811 | ₩99,431 | ₩94,384 | ₩99,297 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,691 | ₩99,364 | ₩97,021 | ₩98,360 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,673 | ₩99,056 | ₩95,843 | ₩96,740 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,432 | ₩97,851 | ₩95,013 | ₩96,459 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩97,142 | ₩97,477 | ₩94,906 | ₩95,803 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩98,226 | ₩100,101 | ₩96,727 | ₩97,142 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,521 | ₩99,632 | ₩96,834 | ₩97,088 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩97,945 | ₩98,869 | ₩95,937 | ₩97,704 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩101,975 | ₩102,403 | ₩97,517 | ₩98,601 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,599 | ₩104,773 | ₩100,917 | ₩100,931 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,714 | ₩107,491 | ₩104,304 | ₩105,228 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩105,268 | ₩107,424 | ₩102,336 | ₩105,349 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩104,934 | ₩106,540 | ₩102,202 | ₩106,393 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩96,834 | ₩107,718 | ₩96,834 | ₩102,832 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,455 | ₩98,601 | ₩92,951 | ₩96,553 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,636 | ₩102,872 | ₩94,571 | ₩95,763 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩117,197 | ₩117,197 | ₩97,892 | ₩99,016 | -15.51% | 228.2만 |
|---|