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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩155,014 | ₩164,697 | ₩154,371 | ₩162,524 | +4.84% | 355.1만 |
| 2026.09.28–2026.10.02 | ₩155,564 | ₩161,612 | ₩150,119 | ₩155,873 | +0.20% | 486.3만 |
| 2026.09.21–2026.09.25 | ₩147,907 | ₩161,518 | ₩146,177 | ₩155,698 | +5.27% | 475.1만 |
| 2026.09.14–2026.09.18 | ₩152,051 | ₩158,112 | ₩145,385 | ₩147,907 | -2.73% | 2147.5만 |
| 2026.09.08–2026.09.11 | ₩146,002 | ₩158,032 | ₩145,171 | ₩151,259 | +3.60% | 358.3만 |
| 2026.08.31–2026.09.04 | ₩152,399 | ₩155,363 | ₩145,815 | ₩149,690 | -1.78% | 392.5만 |
| 2026.08.24–2026.08.28 | ₩161,679 | ₩169,484 | ₩151,501 | ₩152,721 | -5.54% | 453.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,223 |
| ₩165,542 |
| ₩153,405 |
| ₩163,946 |
| +6.30% |
| 364.9만 |
| 2026.08.10–2026.08.14 | ₩148,644 | ₩154,089 | ₩147,585 | ₩153,512 | +3.27% | 408.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩153,097 | ₩154,223 | ₩143,924 | ₩148,550 | -2.97% | 533.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,842 | ₩163,892 | ₩120,696 | ₩153,539 | +24.99% | 1013.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩121,823 | ₩130,929 | ₩120,790 | ₩127,884 | +4.98% | 581.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,099 | ₩124,237 | ₩113,830 | ₩121,394 | +0.24% | 627.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,085 | ₩127,549 | ₩120,334 | ₩123,218 | +1.76% | 566.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩117,263 | ₩122,037 | ₩115,386 | ₩120,978 | +3.17% | 342.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩108,224 | ₩117,330 | ₩103,772 | ₩117,102 | +8.20% | 527.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,188 | ₩114,527 | ₩106,481 | ₩107,165 | -3.62% | 453.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,737 | ₩113,709 | ₩97,389 | ₩111,188 | +13.76% | 518.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,923 | ₩101,157 | ₩91,528 | ₩97,389 | +4.81% | 456만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,947 | ₩93,741 | ₩79,163 | ₩93,191 | +15.13% | 453.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,757 | ₩81,738 | ₩73,209 | ₩80,759 | +6.60% | 484.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,969 | ₩79,391 | ₩67,858 | ₩75,596 | +6.52% | 715.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,904 | ₩71,050 | ₩66,826 | ₩70,111 | +1.75% | 608.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,984 | ₩69,280 | ₩61,287 | ₩68,958 | +11.25% | 711.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,528 | ₩63,003 | ₩59,329 | ₩61,770 | +0.39% | 392.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,721 | ₩62,440 | ₩55,641 | ₩61,904 | +11.10% | 555만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,540 | ₩58,269 | ₩54,126 | ₩56,204 | -0.59% | 548.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,706 | ₩58,162 | ₩50,250 | ₩56,982 | +12.38% | 690.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,937 | ₩67,590 | ₩44,255 | ₩50,424 | +7.43% | 1913.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,397 | ₩48,748 | ₩42,968 | ₩46,455 | +7.05% | 789만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,020 | ₩45,958 | ₩42,659 | ₩43,115 | -4.23% | 564만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,347 | ₩48,641 | ₩44,242 | ₩45,422 | -2.00% | 617.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,414 | ₩51,256 | ₩45,516 | ₩47,876 | +3.15% | 961.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,509 | ₩54,327 | ₩38,435 | ₩46,696 | -12.73% | 1597.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,675 | ₩56,218 | ₩50,961 | ₩53,603 | -1.96% | 435.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,468 | ₩56,674 | ₩51,095 | ₩54,756 | +2.41% | 774.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,948 | ₩63,111 | ₩49,351 | ₩53,468 | -7.73% | 1211.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,744 | ₩60,134 | ₩45,328 | ₩58,980 | +28.94% | 1291.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,210 | ₩51,108 | ₩46,321 | ₩46,575 | -7.24% | 761.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,148 | ₩51,189 | ₩45,972 | ₩50,290 | -1.68% | 1436.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,397 | ₩111,282 | ₩44,242 | ₩51,229 | -53.60% | 3030.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,146 | ₩114,366 | ₩107,795 | ₩110,839 | -2.04% | 297.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,007 | ₩119,355 | ₩104,697 | ₩112,328 | -5.61% | 814.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩116,928 | ₩118,993 | ₩109,042 | ₩118,001 | +0.92% | 439.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,831 | ₩115,855 | ₩104,000 | ₩115,480 | +10.16% | 441만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,893 | ₩109,177 | ₩103,276 | ₩106,481 | +2.49% | 198.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,009 | ₩105,931 | ₩98,958 | ₩103,651 | +2.62% | 277.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,908 | ₩107,138 | ₩94,867 | ₩101,304 | +6.74% | 317.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,979 | ₩103,289 | ₩89,852 | ₩98,864 | +0.90% | 423.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,394 | ₩100,272 | ₩95,068 | ₩98,528 | +0.14% | 310.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,897 | ₩107,675 | ₩96,101 | ₩97,254 | -9.02% | 377.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,808 | ₩107,902 | ₩93,110 | ₩105,529 | +4.68% | 605.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,397 | ₩117,397 | ₩98,059 | ₩99,186 | -15.51% | 228.2만 |
|---|