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 | ₩157,960 | ₩163,769 | ₩157,170 | ₩162,230 | +2.70% | 62.4만 |
| 2026.10.08 | ₩158,709 | ₩159,512 | ₩155,015 | ₩158,682 | -0.02% | 49.7만 |
| 2026.10.07 | ₩159,298 | ₩163,314 | ₩156,929 | ₩160,101 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,582 | ₩164,037 | ₩154,091 | ₩160,061 | -2.15% | 79만 |
| 2026.10.05 | ₩154,733 | ₩164,398 | ₩154,613 | ₩163,354 | +5.57% | 100.5만 |
| 2026.10.02 | ₩153,114 | ₩157,049 | ₩152,471 | ₩155,590 | +1.62% | 96만 |
| 2026.10.01 | ₩152,993 | ₩155,255 | ₩149,847 | ₩152,645 | -0.23% | 87.9만 |
| 2026.09.30 | ₩153,676 | ₩158,053 | ₩152,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,251 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩155,175 | ₩161,320 | ₩151,481 | ₩153,596 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩155,282 | ₩156,715 | ₩153,087 | ₩154,787 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩159,298 | ₩161,226 | ₩153,288 | ₩155,416 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩149,740 | ₩159,499 | ₩149,499 | ₩158,642 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩157,063 | ₩159,017 | ₩149,995 | ₩151,186 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,551 | ₩159,298 | ₩151,387 | ₩157,304 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,639 | ₩156,152 | ₩145,912 | ₩152,284 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩156,353 | ₩157,826 | ₩145,122 | ₩147,639 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,507 | ₩154,064 | ₩148,683 | ₩153,756 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩148,348 | ₩152,070 | ₩147,906 | ₩149,673 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩149,888 | ₩150,999 | ₩146,447 | ₩148,348 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩151,775 | ₩153,301 | ₩148,723 | ₩149,660 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩154,238 | ₩157,745 | ₩146,313 | ₩150,985 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩153,167 | ₩156,607 | ₩151,534 | ₩153,837 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩152,873 | ₩157,290 | ₩152,297 | ₩154,881 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩145,738 | ₩154,318 | ₩144,908 | ₩152,578 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩148,040 | ₩150,102 | ₩146,260 | ₩149,419 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩147,759 | ₩153,422 | ₩146,487 | ₩150,999 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩151,775 | ₩154,988 | ₩145,550 | ₩147,826 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,498 | ₩155,081 | ₩148,763 | ₩151,775 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩152,123 | ₩153,314 | ₩148,897 | ₩151,735 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩156,808 | ₩158,856 | ₩151,226 | ₩152,444 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,633 | ₩162,377 | ₩156,219 | ₩156,527 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩164,077 | ₩165,509 | ₩160,289 | ₩160,369 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩167,183 | ₩169,177 | ₩163,314 | ₩165,416 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩161,386 | ₩166,179 | ₩159,526 | ₩164,974 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,618 | ₩165,242 | ₩161,386 | ₩163,649 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩158,107 | ₩162,939 | ₩155,697 | ₩162,042 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩159,793 | ₩162,123 | ₩158,455 | ₩159,325 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩156,085 | ₩160,570 | ₩156,085 | ₩158,093 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩153,944 | ₩157,277 | ₩153,127 | ₩156,848 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩148,067 | ₩153,810 | ₩147,371 | ₩153,234 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,637 | ₩151,266 | ₩147,558 | ₩147,933 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩148,442 | ₩152,605 | ₩148,054 | ₩150,169 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩152,779 | ₩153,555 | ₩149,473 | ₩149,740 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩148,375 | ₩153,448 | ₩147,317 | ₩152,913 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩144,908 | ₩148,308 | ₩144,680 | ₩148,281 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,589 | ₩148,589 | ₩143,663 | ₩144,506 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,589 | ₩149,874 | ₩146,193 | ₩148,174 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩151,266 | ₩151,882 | ₩145,952 | ₩146,983 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩152,819 | ₩153,944 | ₩145,912 | ₩150,999 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩158,107 | ₩158,669 | ₩149,647 | ₩153,261 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩149,928 | ₩163,595 | ₩140,223 | ₩158,388 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩126,957 | ₩129,313 | ₩122,539 | ₩124,427 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,669 | ₩126,261 | ₩120,478 | ₩126,087 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,619 | ₩124,962 | ₩120,638 | ₩121,977 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,527 | ₩130,691 | ₩126,595 | ₩127,653 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩121,776 | ₩129,915 | ₩121,053 | ₩129,393 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,412 | ₩128,041 | ₩121,508 | ₩121,656 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩123,155 | ₩128,228 | ₩122,097 | ₩128,041 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,602 | ₩124,038 | ₩120,571 | ₩122,579 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,470 | ₩122,419 | ₩116,756 | ₩121,174 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩120,063 | ₩124,012 | ₩118,952 | ₩120,103 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩120,879 | ₩121,080 | ₩115,310 | ₩119,902 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,658 | ₩121,763 | ₩114,601 | ₩121,107 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩120,879 | ₩122,472 | ₩113,624 | ₩114,989 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩124,025 | ₩124,721 | ₩120,504 | ₩122,994 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,436 | ₩127,318 | ₩123,034 | ₩124,828 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩124,172 | ₩126,742 | ₩122,044 | ₩124,413 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,623 | ₩126,863 | ₩123,436 | ₩125,886 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩120,866 | ₩124,266 | ₩120,116 | ₩122,633 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩120,879 | ₩120,879 | ₩116,221 | ₩120,759 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,555 | ₩121,816 | ₩115,177 | ₩118,443 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩117,278 | ₩119,273 | ₩115,632 | ₩116,395 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩117,051 | ₩119,460 | ₩115,913 | ₩117,653 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩112,071 | ₩117,118 | ₩110,183 | ₩116,890 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,621 | ₩117,091 | ₩107,252 | ₩113,450 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩107,841 | ₩109,621 | ₩107,118 | ₩109,179 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩107,131 | ₩110,183 | ₩106,047 | ₩106,890 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩108,028 | ₩109,768 | ₩103,584 | ₩106,703 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩110,866 | ₩111,509 | ₩106,288 | ₩106,971 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩112,780 | ₩114,320 | ₩109,032 | ₩109,434 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩111,348 | ₩112,807 | ₩109,942 | ₩112,058 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩110,987 | ₩112,017 | ₩106,288 | ₩111,268 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩110,987 | ₩113,503 | ₩110,304 | ₩110,987 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,766 | ₩112,673 | ₩105,083 | ₩111,442 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,553 | ₩109,648 | ₩102,433 | ₩104,575 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩99,006 | ₩103,905 | ₩98,551 | ₩103,731 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,560 | ₩101,268 | ₩97,212 | ₩98,162 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩100,090 | ₩100,518 | ₩97,158 | ₩97,212 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,440 | ₩100,974 | ₩96,770 | ₩100,251 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩94,950 | ₩97,654 | ₩93,799 | ₩97,252 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,705 | ₩95,753 | ₩92,165 | ₩95,311 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,754 | ₩95,204 | ₩91,362 | ₩94,294 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,791 | ₩93,196 | ₩91,081 | ₩93,022 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,327 | ₩93,571 | ₩87,868 | ₩91,536 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,610 | ₩89,341 | ₩85,579 | ₩89,220 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,800 | ₩81,389 | ₩79,020 | ₩80,800 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,318 | ₩81,590 | ₩79,703 | ₩80,613 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,284 | ₩80,265 | ₩77,266 | ₩79,903 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,498 | ₩79,716 | ₩76,436 | ₩79,060 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,679 | ₩78,244 | ₩73,076 | ₩77,936 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,620 | ₩75,995 | ₩73,625 | ₩73,786 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩76,891 | ₩77,480 | ₩75,084 | ₩75,459 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,811 | ₩79,247 | ₩75,205 | ₩78,043 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩72,072 | ₩77,614 | ₩71,350 | ₩76,410 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,471 | ₩68,940 | ₩67,735 | ₩68,485 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,841 | ₩70,921 | ₩68,418 | ₩68,538 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,338 | ₩70,252 | ₩67,360 | ₩69,984 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,649 | ₩70,439 | ₩66,704 | ₩68,338 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩69,194 | ₩70,921 | ₩68,271 | ₩69,810 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,837 | ₩69,837 | ₩68,271 | ₩68,712 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,779 | ₩70,279 | ₩67,146 | ₩69,074 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩64,897 | ₩69,154 | ₩61,832 | ₩68,833 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩62,876 | ₩63,237 | ₩61,216 | ₩62,274 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,859 | ₩63,304 | ₩61,845 | ₩62,367 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩61,872 | ₩63,037 | ₩61,551 | ₩62,407 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩61,872 | ₩62,916 | ₩61,176 | ₩61,872 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,457 | ₩62,153 | ₩59,677 | ₩61,658 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩62,046 | ₩62,889 | ₩59,221 | ₩60,346 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩61,096 | ₩62,434 | ₩60,252 | ₩62,340 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩62,100 | ₩62,488 | ₩59,569 | ₩60,373 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,417 | ₩62,381 | ₩60,319 | ₩62,033 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,623 | ₩62,327 | ₩59,623 | ₩61,792 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,659 | ₩59,302 | ₩57,829 | ₩58,847 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,579 | ₩59,462 | ₩57,923 | ₩58,766 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩57,990 | ₩59,101 | ₩57,682 | ₩58,472 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,620 | ₩58,177 | ₩55,540 | ₩57,963 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,678 | ₩57,307 | ₩55,487 | ₩56,102 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,861 | ₩57,347 | ₩54,884 | ₩56,558 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,812 | ₩58,164 | ₩55,795 | ₩56,049 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩54,028 | ₩56,089 | ₩54,028 | ₩55,808 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,437 | ₩57,481 | ₩54,603 | ₩54,683 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,817 | ₩58,057 | ₩54,188 | ₩56,879 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,362 | ₩57,026 | ₩54,362 | ₩56,196 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,846 | ₩54,014 | ₩51,538 | ₩53,961 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,614 | ₩52,207 | ₩50,159 | ₩51,029 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩50,989 | ₩51,457 | ₩49,730 | ₩50,333 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩51,886 | ₩53,706 | ₩50,708 | ₩51,578 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,715 | ₩67,467 | ₩45,500 | ₩54,175 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,403 | ₩45,661 | ₩44,175 | ₩45,273 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,852 | ₩47,214 | ₩44,992 | ₩45,018 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,522 | ₩48,660 | ₩46,130 | ₩46,370 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩44,108 | ₩45,848 | ₩44,028 | ₩45,621 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,189 | ₩44,831 | ₩43,747 | ₩44,577 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,385 | ₩45,085 | ₩43,144 | ₩44,858 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,318 | ₩43,974 | ₩42,890 | ₩43,077 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,867 | ₩44,336 | ₩42,582 | ₩43,037 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,470 | ₩44,751 | ₩42,783 | ₩43,359 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,804 | ₩45,875 | ₩44,175 | ₩45,166 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,514 | ₩45,514 | ₩44,081 | ₩44,898 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩44,938 | ₩45,661 | ₩44,309 | ₩45,500 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,523 | ₩45,755 | ₩44,162 | ₩45,340 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,772 | ₩47,589 | ₩45,313 | ₩45,567 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,227 | ₩48,271 | ₩46,759 | ₩47,776 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,745 | ₩47,830 | ₩45,514 | ₩47,227 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,263 | ₩48,552 | ₩45,969 | ₩48,151 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩47,134 | ₩47,843 | ₩46,277 | ₩47,789 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,820 | ₩48,820 | ₩46,183 | ₩47,897 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,400 | ₩51,163 | ₩45,433 | ₩48,486 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,388 | ₩50,306 | ₩47,388 | ₩48,834 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,330 | ₩47,897 | ₩45,795 | ₩47,308 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,474 | ₩46,933 | ₩44,563 | ₩46,611 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩53,077 | ₩53,920 | ₩38,365 | ₩45,835 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,850 | ₩54,228 | ₩52,408 | ₩53,305 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,412 | ₩54,094 | ₩52,756 | ₩53,050 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,354 | ₩54,121 | ₩52,327 | ₩53,505 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,683 | ₩54,683 | ₩50,868 | ₩51,323 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,335 | ₩54,884 | ₩53,090 | ₩54,657 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,259 | ₩56,116 | ₩54,643 | ₩54,844 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,576 | ₩55,433 | ₩53,947 | ₩55,299 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,220 | ₩54,683 | ₩51,779 | ₩54,657 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,412 | ₩54,550 | ₩51,002 | ₩51,350 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩54,911 | ₩55,366 | ₩52,769 | ₩53,720 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,268 | ₩55,259 | ₩53,198 | ₩54,483 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,372 | ₩56,571 | ₩53,050 | ₩54,496 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩50,052 | ₩54,509 | ₩49,262 | ₩53,372 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,229 | ₩61,698 | ₩59,355 | ₩59,717 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩61,925 | ₩62,996 | ₩60,560 | ₩61,377 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩60,948 | ₩61,966 | ₩58,258 | ₩61,872 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,843 | ₩61,136 | ₩57,428 | ₩61,096 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩55,915 | ₩60,025 | ₩55,433 | ₩58,873 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,567 | ₩58,231 | ₩54,161 | ₩55,286 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,241 | ₩50,199 | ₩46,852 | ₩48,606 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,661 | ₩47,267 | ₩45,246 | ₩47,241 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,374 | ₩48,004 | ₩46,237 | ₩46,491 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,530 | ₩49,824 | ₩47,067 | ₩47,374 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,325 | ₩50,172 | ₩47,803 | ₩49,583 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩49,998 | ₩50,145 | ₩48,499 | ₩48,660 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩50,119 | ₩51,016 | ₩49,530 | ₩50,012 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,463 | ₩50,467 | ₩48,459 | ₩50,199 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,860 | ₩50,199 | ₩48,365 | ₩48,901 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,593 | ₩50,400 | ₩47,656 | ₩49,530 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,638 | ₩49,396 | ₩45,889 | ₩47,897 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩51,056 | ₩51,096 | ₩46,705 | ₩46,785 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,870 | ₩51,457 | ₩47,013 | ₩51,136 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩52,060 | ₩52,207 | ₩44,162 | ₩46,585 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,757 | ₩106,757 | ₩93,584 | ₩93,973 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩110,197 | ₩111,080 | ₩106,649 | ₩106,850 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,656 | ₩112,044 | ₩109,942 | ₩110,639 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩109,782 | ₩113,088 | ₩109,728 | ₩111,897 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩112,981 | ₩113,999 | ₩107,600 | ₩109,755 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩112,941 | ₩114,159 | ₩111,174 | ₩113,932 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,451 | ₩114,240 | ₩108,778 | ₩112,124 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩110,143 | ₩111,602 | ₩108,443 | ₩109,153 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,684 | ₩111,080 | ₩105,779 | ₩110,143 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩115,150 | ₩115,899 | ₩104,508 | ₩108,590 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩118,791 | ₩119,139 | ₩116,609 | ₩116,863 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩116,770 | ₩118,778 | ₩115,297 | ₩117,787 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩114,226 | ₩117,131 | ₩113,865 | ₩116,636 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩111,977 | ₩115,110 | ₩110,732 | ₩114,199 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,532 | ₩113,677 | ₩108,845 | ₩111,308 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,716 | ₩116,716 | ₩110,585 | ₩111,080 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩114,146 | ₩115,645 | ₩111,910 | ₩115,270 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩112,914 | ₩114,909 | ₩111,201 | ₩113,329 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,483 | ₩113,075 | ₩108,202 | ₩112,004 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩106,797 | ₩109,447 | ₩104,668 | ₩108,109 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,641 | ₩107,279 | ₩103,812 | ₩106,797 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,556 | ₩107,145 | ₩105,257 | ₩106,288 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,466 | ₩108,831 | ₩106,087 | ₩106,823 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩105,204 | ₩108,979 | ₩104,949 | ₩107,466 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,704 | ₩105,405 | ₩103,089 | ₩104,026 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,532 | ₩105,726 | ₩100,304 | ₩103,463 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,423 | ₩105,739 | ₩100,170 | ₩100,465 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩101,295 | ₩102,045 | ₩98,952 | ₩101,871 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩99,113 | ₩101,643 | ₩98,778 | ₩100,545 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩100,826 | ₩102,808 | ₩99,996 | ₩100,559 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩99,220 | ₩102,567 | ₩99,220 | ₩101,121 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩103,798 | ₩104,387 | ₩100,545 | ₩101,402 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩106,141 | ₩106,944 | ₩104,628 | ₩104,936 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩100,960 | ₩106,288 | ₩100,786 | ₩105,766 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,736 | ₩102,379 | ₩94,695 | ₩101,054 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩97,801 | ₩99,100 | ₩95,740 | ₩98,685 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,446 | ₩102,727 | ₩97,774 | ₩97,801 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,689 | ₩103,102 | ₩89,689 | ₩102,607 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩97,158 | ₩98,644 | ₩93,276 | ₩95,177 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩97,801 | ₩99,421 | ₩94,374 | ₩99,287 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,681 | ₩99,354 | ₩97,011 | ₩98,350 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,663 | ₩99,046 | ₩95,833 | ₩96,730 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,422 | ₩97,841 | ₩95,003 | ₩96,449 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩97,132 | ₩97,466 | ₩94,896 | ₩95,793 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩98,216 | ₩100,090 | ₩96,717 | ₩97,132 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,511 | ₩99,622 | ₩96,824 | ₩97,078 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩97,935 | ₩98,859 | ₩95,927 | ₩97,694 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩101,964 | ₩102,393 | ₩97,507 | ₩98,591 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,588 | ₩104,762 | ₩100,907 | ₩100,920 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,703 | ₩107,479 | ₩104,293 | ₩105,217 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩105,257 | ₩107,412 | ₩102,326 | ₩105,338 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩104,923 | ₩106,529 | ₩102,192 | ₩106,382 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩96,824 | ₩107,707 | ₩96,824 | ₩102,821 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,445 | ₩98,591 | ₩92,942 | ₩96,543 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,626 | ₩102,861 | ₩94,562 | ₩95,753 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩117,185 | ₩117,185 | ₩97,881 | ₩99,006 | -15.51% | 228.2만 |
|---|