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 | ₩158,122 | ₩163,938 | ₩157,332 | ₩162,397 | +2.70% | 62.4만 |
| 2026.10.08 | ₩158,873 | ₩159,677 | ₩155,174 | ₩158,846 | -0.02% | 49.7만 |
| 2026.10.07 | ₩159,462 | ₩163,482 | ₩157,091 | ₩160,266 | +0.50% | 63.5만 |
| 2026.10.06 | ₩163,750 | ₩164,206 | ₩154,250 | ₩160,226 | -2.15% | 79만 |
| 2026.10.05 | ₩154,893 | ₩164,568 | ₩154,772 | ₩163,523 | +5.57% | 100.5만 |
| 2026.10.02 | ₩153,271 | ₩157,211 | ₩152,628 | ₩155,751 | +1.62% | 96만 |
| 2026.10.01 | ₩153,151 | ₩155,416 | ₩150,002 | ₩152,802 | -0.23% | 87.9만 |
| 2026.09.30 | ₩153,834 | ₩158,216 | ₩152,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,411 |
| +0.37% |
| 91만 |
| 2026.09.29 | ₩155,335 | ₩161,486 | ₩151,637 | ₩153,754 | -1.02% | 96.4만 |
|---|
| 2026.09.28 | ₩155,442 | ₩156,876 | ₩153,245 | ₩154,947 | -0.32% | 114.9만 |
|---|
| 2026.09.25 | ₩159,462 | ₩161,392 | ₩153,446 | ₩155,576 | -2.44% | 80.1만 |
|---|
| 2026.09.24 | ₩149,895 | ₩159,663 | ₩149,653 | ₩158,806 | +5.94% | 98.4만 |
|---|
| 2026.09.23 | ₩157,225 | ₩159,181 | ₩150,149 | ₩151,342 | -3.74% | 81만 |
|---|
| 2026.09.22 | ₩152,709 | ₩159,462 | ₩151,543 | ₩157,466 | +3.12% | 81만 |
|---|
| 2026.09.21 | ₩147,791 | ₩156,313 | ₩146,062 | ₩152,441 | +3.15% | 134.7만 |
|---|
| 2026.09.18 | ₩156,514 | ₩157,988 | ₩145,272 | ₩147,791 | -5.57% | 1723.3만 |
|---|
| 2026.09.17 | ₩151,663 | ₩154,223 | ₩148,836 | ₩153,915 | +1.48% | 88.4만 |
|---|
| 2026.09.16 | ₩148,501 | ₩152,226 | ₩148,059 | ₩149,828 | +0.89% | 66.9만 |
|---|
| 2026.09.15 | ₩150,042 | ₩151,154 | ₩146,598 | ₩148,501 | -1.03% | 145.9만 |
|---|
| 2026.09.14 | ₩151,931 | ₩153,459 | ₩148,876 | ₩149,814 | -1.39% | 123.1만 |
|---|
| 2026.09.11 | ₩154,397 | ₩157,908 | ₩146,464 | ₩151,141 | -2.11% | 128.2만 |
|---|
| 2026.09.10 | ₩153,325 | ₩156,769 | ₩151,690 | ₩153,995 | +0.44% | 68.3만 |
|---|
| 2026.09.09 | ₩153,030 | ₩157,452 | ₩152,454 | ₩155,040 | +1.31% | 57.2만 |
|---|
| 2026.09.08 | ₩145,888 | ₩154,478 | ₩145,057 | ₩152,735 | +4.69% | 104.6만 |
|---|
| 2026.09.04 | ₩148,193 | ₩150,256 | ₩146,411 | ₩149,573 | +0.93% | 60.5만 |
|---|
| 2026.09.03 | ₩147,911 | ₩153,580 | ₩146,638 | ₩151,154 | +2.19% | 61.1만 |
|---|
| 2026.09.02 | ₩151,931 | ₩155,148 | ₩145,700 | ₩147,978 | -2.60% | 96.1만 |
|---|
| 2026.09.01 | ₩152,655 | ₩155,241 | ₩148,916 | ₩151,931 | -0.47% | 111.2만 |
|---|
| 2026.08.31 | ₩152,280 | ₩153,472 | ₩149,050 | ₩151,891 | -0.26% | 63.7만 |
|---|
| 2026.08.28 | ₩156,970 | ₩159,020 | ₩151,382 | ₩152,601 | -2.78% | 91.8만 |
|---|
| 2026.08.27 | ₩159,797 | ₩162,544 | ₩156,380 | ₩156,689 | -1.95% | 64.1만 |
|---|
| 2026.08.26 | ₩164,246 | ₩165,680 | ₩160,454 | ₩160,534 | -2.26% | 98.1만 |
|---|
| 2026.08.25 | ₩167,355 | ₩169,352 | ₩163,482 | ₩165,586 | -1.06% | 98.2만 |
|---|
| 2026.08.24 | ₩161,553 | ₩166,350 | ₩159,690 | ₩165,144 | +2.22% | 101.3만 |
|---|
| 2026.08.21 | ₩162,786 | ₩165,412 | ₩161,553 | ₩163,817 | +0.63% | 65.6만 |
|---|
| 2026.08.20 | ₩158,270 | ₩163,107 | ₩155,858 | ₩162,209 | +2.49% | 78.7만 |
|---|
| 2026.08.19 | ₩159,958 | ₩162,290 | ₩158,618 | ₩159,489 | -0.29% | 86만 |
|---|
| 2026.08.18 | ₩156,246 | ₩160,735 | ₩156,246 | ₩158,256 | +1.29% | 80.4만 |
|---|
| 2026.08.17 | ₩154,102 | ₩157,439 | ₩153,285 | ₩157,010 | +1.89% | 54.1만 |
|---|
| 2026.08.14 | ₩148,220 | ₩153,968 | ₩147,523 | ₩153,392 | +3.49% | 72.9만 |
|---|
| 2026.08.13 | ₩150,792 | ₩151,422 | ₩147,710 | ₩148,086 | -1.80% | 74만 |
|---|
| 2026.08.12 | ₩148,595 | ₩152,762 | ₩148,206 | ₩150,323 | +1.16% | 66.3만 |
|---|
| 2026.08.11 | ₩152,936 | ₩153,714 | ₩149,627 | ₩149,895 | -1.99% | 70만 |
|---|
| 2026.08.10 | ₩148,528 | ₩153,606 | ₩147,469 | ₩153,070 | +3.06% | 125.6만 |
|---|
| 2026.08.07 | ₩145,057 | ₩148,461 | ₩144,829 | ₩148,434 | +2.33% | 76.9만 |
|---|
| 2026.08.06 | ₩148,742 | ₩148,742 | ₩143,811 | ₩144,655 | -2.75% | 76.2만 |
|---|
| 2026.08.05 | ₩148,742 | ₩150,029 | ₩146,344 | ₩148,327 | -0.28% | 84.7만 |
|---|
| 2026.08.04 | ₩151,422 | ₩152,039 | ₩146,102 | ₩147,134 | -2.83% | 126.6만 |
|---|
| 2026.08.03 | ₩152,977 | ₩154,102 | ₩146,062 | ₩151,154 | -1.19% | 168.9만 |
|---|
| 2026.07.31 | ₩158,270 | ₩158,833 | ₩149,801 | ₩153,419 | -3.06% | 184.1만 |
|---|
| 2026.07.30 | ₩150,082 | ₩163,764 | ₩140,367 | ₩158,551 | +5.64% | 449.7만 |
|---|
| 2026.07.29 | ₩127,087 | ₩129,446 | ₩122,665 | ₩124,555 | -1.99% | 155.1만 |
|---|
| 2026.07.28 | ₩121,794 | ₩126,391 | ₩120,602 | ₩126,216 | +3.63% | 82.3만 |
|---|
| 2026.07.27 | ₩122,746 | ₩125,091 | ₩120,763 | ₩122,103 | -0.52% | 141.9만 |
|---|
| 2026.07.24 | ₩129,660 | ₩130,826 | ₩126,726 | ₩127,784 | -1.45% | 100.4만 |
|---|
| 2026.07.23 | ₩121,902 | ₩130,049 | ₩121,178 | ₩129,526 | +6.25% | 98.1만 |
|---|
| 2026.07.22 | ₩127,543 | ₩128,173 | ₩121,634 | ₩121,781 | -4.52% | 137.8만 |
|---|
| 2026.07.21 | ₩123,282 | ₩128,361 | ₩122,223 | ₩128,173 | +3.97% | 83.9만 |
|---|
| 2026.07.20 | ₩121,727 | ₩124,166 | ₩120,696 | ₩122,706 | +0.80% | 161.2만 |
|---|
| 2026.07.17 | ₩118,592 | ₩122,545 | ₩116,877 | ₩121,299 | +2.28% | 189.3만 |
|---|
| 2026.07.16 | ₩120,186 | ₩124,139 | ₩119,074 | ₩120,227 | +0.03% | 87.8만 |
|---|
| 2026.07.15 | ₩121,004 | ₩121,205 | ₩115,429 | ₩120,026 | -0.81% | 102만 |
|---|
| 2026.07.14 | ₩115,778 | ₩121,888 | ₩114,719 | ₩121,232 | +4.71% | 116만 |
|---|
| 2026.07.13 | ₩121,004 | ₩122,598 | ₩113,741 | ₩115,108 | -4.87% | 132.5만 |
|---|
| 2026.07.10 | ₩124,153 | ₩124,850 | ₩120,629 | ₩123,121 | -0.83% | 112.9만 |
|---|
| 2026.07.09 | ₩123,563 | ₩127,449 | ₩123,161 | ₩124,957 | +1.13% | 118.9만 |
|---|
| 2026.07.08 | ₩124,300 | ₩126,873 | ₩122,170 | ₩124,541 | +0.19% | 103.7만 |
|---|
| 2026.07.07 | ₩123,751 | ₩126,994 | ₩123,563 | ₩126,015 | +1.83% | 114.2만 |
|---|
| 2026.07.06 | ₩120,990 | ₩124,394 | ₩120,240 | ₩122,759 | +1.46% | 117.2만 |
|---|
| 2026.07.02 | ₩121,004 | ₩121,004 | ₩116,341 | ₩120,883 | -0.10% | 77.2만 |
|---|
| 2026.07.01 | ₩116,676 | ₩121,942 | ₩115,295 | ₩118,565 | +1.62% | 104.7만 |
|---|
| 2026.06.30 | ₩117,399 | ₩119,396 | ₩115,751 | ₩116,515 | -0.75% | 73.9만 |
|---|
| 2026.06.29 | ₩117,171 | ₩119,583 | ₩116,032 | ₩117,774 | +0.51% | 86.5만 |
|---|
| 2026.06.26 | ₩112,186 | ₩117,238 | ₩110,297 | ₩117,011 | +4.30% | 159.1만 |
|---|
| 2026.06.25 | ₩109,734 | ₩117,212 | ₩107,362 | ₩113,567 | +3.49% | 110.3만 |
|---|
| 2026.06.24 | ₩107,952 | ₩109,734 | ₩107,228 | ₩109,292 | +1.24% | 75.4만 |
|---|
| 2026.06.23 | ₩107,242 | ₩110,297 | ₩106,156 | ₩107,001 | -0.22% | 94.7만 |
|---|
| 2026.06.22 | ₩108,140 | ₩109,882 | ₩103,691 | ₩106,813 | -1.23% | 88.3만 |
|---|
| 2026.06.18 | ₩110,980 | ₩111,624 | ₩106,398 | ₩107,081 | -3.51% | 187.5만 |
|---|
| 2026.06.17 | ₩112,897 | ₩114,438 | ₩109,145 | ₩109,547 | -2.97% | 85만 |
|---|
| 2026.06.16 | ₩111,463 | ₩112,923 | ₩110,056 | ₩112,173 | +0.64% | 76.8만 |
|---|
| 2026.06.15 | ₩111,101 | ₩112,133 | ₩106,398 | ₩111,382 | +0.25% | 104.2만 |
|---|
| 2026.06.12 | ₩111,101 | ₩113,620 | ₩110,418 | ₩111,101 | 0.00% | 71.9만 |
|---|
| 2026.06.11 | ₩105,875 | ₩112,789 | ₩105,192 | ₩111,557 | +5.37% | 109.4만 |
|---|
| 2026.06.10 | ₩102,659 | ₩109,761 | ₩102,538 | ₩104,682 | +1.97% | 149.4만 |
|---|
| 2026.06.09 | ₩99,108 | ₩104,012 | ₩98,652 | ₩103,838 | +4.77% | 101만 |
|---|
| 2026.06.08 | ₩97,661 | ₩101,373 | ₩97,312 | ₩98,264 | +0.62% | 86.7만 |
|---|
| 2026.06.05 | ₩100,193 | ₩100,622 | ₩97,259 | ₩97,312 | -2.88% | 77.5만 |
|---|
| 2026.06.04 | ₩97,540 | ₩101,078 | ₩96,870 | ₩100,354 | +2.89% | 91만 |
|---|
| 2026.06.03 | ₩95,048 | ₩97,754 | ₩93,895 | ₩97,352 | +2.42% | 79.3만 |
|---|
| 2026.06.02 | ₩93,801 | ₩95,852 | ₩92,260 | ₩95,409 | +1.71% | 98.5만 |
|---|
| 2026.06.01 | ₩92,850 | ₩95,302 | ₩91,456 | ₩94,391 | +1.66% | 109.7만 |
|---|
| 2026.05.29 | ₩91,885 | ₩93,292 | ₩91,175 | ₩93,118 | +1.34% | 77.5만 |
|---|
| 2026.05.28 | ₩89,420 | ₩93,667 | ₩87,959 | ₩91,631 | +2.47% | 119만 |
|---|
| 2026.05.27 | ₩86,699 | ₩89,433 | ₩85,667 | ₩89,312 | +3.01% | 189만 |
|---|
| 2026.05.26 | ₩80,884 | ₩81,473 | ₩79,101 | ₩80,884 | 0.00% | 68.2만 |
|---|
| 2026.05.22 | ₩80,401 | ₩81,674 | ₩79,785 | ₩80,696 | +0.37% | 53.6만 |
|---|
| 2026.05.21 | ₩78,364 | ₩80,348 | ₩77,346 | ₩79,986 | +2.07% | 87.5만 |
|---|
| 2026.05.20 | ₩78,579 | ₩79,798 | ₩76,515 | ₩79,142 | +0.72% | 111.5만 |
|---|
| 2026.05.19 | ₩73,755 | ₩78,324 | ₩73,152 | ₩78,016 | +5.78% | 149.8만 |
|---|
| 2026.05.18 | ₩75,698 | ₩76,073 | ₩73,701 | ₩73,862 | -2.43% | 81.6만 |
|---|
| 2026.05.15 | ₩76,971 | ₩77,560 | ₩75,162 | ₩75,537 | -1.86% | 87.5만 |
|---|
| 2026.05.14 | ₩76,890 | ₩79,329 | ₩75,282 | ₩78,123 | +1.60% | 187.9만 |
|---|
| 2026.05.13 | ₩72,147 | ₩77,694 | ₩71,423 | ₩76,488 | +6.02% | 230.8만 |
|---|
| 2026.05.12 | ₩68,542 | ₩69,011 | ₩67,805 | ₩68,555 | +0.02% | 77.1만 |
|---|
| 2026.05.11 | ₩70,914 | ₩70,994 | ₩68,488 | ₩68,609 | -3.25% | 132.5만 |
|---|
| 2026.05.08 | ₩68,408 | ₩70,324 | ₩67,430 | ₩70,056 | +2.41% | 87.3만 |
|---|
| 2026.05.07 | ₩69,721 | ₩70,512 | ₩66,773 | ₩68,408 | -1.88% | 111.7만 |
|---|
| 2026.05.06 | ₩69,266 | ₩70,994 | ₩68,341 | ₩69,882 | +0.89% | 153.5만 |
|---|
| 2026.05.05 | ₩69,909 | ₩69,909 | ₩68,341 | ₩68,783 | -1.61% | 117.6만 |
|---|
| 2026.05.04 | ₩68,850 | ₩70,351 | ₩67,215 | ₩69,145 | +0.43% | 138.8만 |
|---|
| 2026.05.01 | ₩64,964 | ₩69,225 | ₩61,896 | ₩68,904 | +6.06% | 327.5만 |
|---|
| 2026.04.30 | ₩62,941 | ₩63,303 | ₩61,279 | ₩62,338 | -0.96% | 123.3만 |
|---|
| 2026.04.29 | ₩61,922 | ₩63,370 | ₩61,909 | ₩62,432 | +0.82% | 123.6만 |
|---|
| 2026.04.28 | ₩61,936 | ₩63,102 | ₩61,614 | ₩62,472 | +0.87% | 72.5만 |
|---|
| 2026.04.27 | ₩61,936 | ₩62,981 | ₩61,239 | ₩61,936 | 0.00% | 64.7만 |
|---|
| 2026.04.24 | ₩61,520 | ₩62,217 | ₩59,738 | ₩61,721 | +0.33% | 63.3만 |
|---|
| 2026.04.23 | ₩62,110 | ₩62,954 | ₩59,282 | ₩60,408 | -2.74% | 88.1만 |
|---|
| 2026.04.22 | ₩61,159 | ₩62,499 | ₩60,314 | ₩62,405 | +2.04% | 72.7만 |
|---|
| 2026.04.21 | ₩62,164 | ₩62,552 | ₩59,631 | ₩60,435 | -2.78% | 96.2만 |
|---|
| 2026.04.20 | ₩61,480 | ₩62,445 | ₩60,381 | ₩62,097 | +1.00% | 72.3만 |
|---|
| 2026.04.17 | ₩59,684 | ₩62,391 | ₩59,684 | ₩61,855 | +3.64% | 173.5만 |
|---|
| 2026.04.16 | ₩58,720 | ₩59,363 | ₩57,889 | ₩58,907 | +0.32% | 90.2만 |
|---|
| 2026.04.15 | ₩58,639 | ₩59,524 | ₩57,983 | ₩58,827 | +0.32% | 84.1만 |
|---|
| 2026.04.14 | ₩58,050 | ₩59,162 | ₩57,741 | ₩58,532 | +0.83% | 81.1만 |
|---|
| 2026.04.13 | ₩55,678 | ₩58,237 | ₩55,597 | ₩58,023 | +4.21% | 126.1만 |
|---|
| 2026.04.10 | ₩56,736 | ₩57,366 | ₩55,544 | ₩56,160 | -1.02% | 84.3만 |
|---|
| 2026.04.09 | ₩55,919 | ₩57,406 | ₩54,941 | ₩56,616 | +1.25% | 92.5만 |
|---|
| 2026.04.08 | ₩56,870 | ₩58,224 | ₩55,852 | ₩56,107 | -1.34% | 160.7만 |
|---|
| 2026.04.07 | ₩54,083 | ₩56,147 | ₩54,083 | ₩55,865 | +3.30% | 109.1만 |
|---|
| 2026.04.06 | ₩56,495 | ₩57,540 | ₩54,659 | ₩54,740 | -3.11% | 102.2만 |
|---|
| 2026.04.02 | ₩54,874 | ₩58,117 | ₩54,244 | ₩56,937 | +3.76% | 149.8만 |
|---|
| 2026.04.01 | ₩54,418 | ₩57,085 | ₩54,418 | ₩56,254 | +3.37% | 194.5만 |
|---|
| 2026.03.31 | ₩51,899 | ₩54,070 | ₩51,591 | ₩54,016 | +4.08% | 150.9만 |
|---|
| 2026.03.30 | ₩50,666 | ₩52,261 | ₩50,211 | ₩51,082 | +0.82% | 195.6만 |
|---|
| 2026.03.27 | ₩51,041 | ₩51,510 | ₩49,782 | ₩50,385 | -1.29% | 177.6만 |
|---|
| 2026.03.26 | ₩51,939 | ₩53,762 | ₩50,760 | ₩51,631 | -0.59% | 303.3만 |
|---|
| 2026.03.25 | ₩45,762 | ₩67,537 | ₩45,547 | ₩54,231 | +18.51% | 1174.3만 |
|---|
| 2026.03.24 | ₩44,448 | ₩45,708 | ₩44,221 | ₩45,319 | +1.96% | 124.3만 |
|---|
| 2026.03.23 | ₩46,901 | ₩47,263 | ₩45,038 | ₩45,065 | -3.91% | 133.9만 |
|---|
| 2026.03.20 | ₩47,571 | ₩48,710 | ₩46,177 | ₩46,418 | -2.42% | 320.5만 |
|---|
| 2026.03.19 | ₩44,154 | ₩45,896 | ₩44,073 | ₩45,668 | +3.43% | 126.6만 |
|---|
| 2026.03.18 | ₩44,234 | ₩44,877 | ₩43,792 | ₩44,623 | +0.88% | 165.4만 |
|---|
| 2026.03.17 | ₩43,430 | ₩45,132 | ₩43,189 | ₩44,904 | +3.39% | 103.9만 |
|---|
| 2026.03.16 | ₩43,363 | ₩44,020 | ₩42,934 | ₩43,122 | -0.56% | 72.5만 |
|---|
| 2026.03.13 | ₩43,912 | ₩44,381 | ₩42,626 | ₩43,082 | -1.89% | 101.9만 |
|---|
| 2026.03.12 | ₩44,515 | ₩44,797 | ₩42,827 | ₩43,403 | -2.50% | 115.4만 |
|---|
| 2026.03.11 | ₩44,850 | ₩45,922 | ₩44,221 | ₩45,212 | +0.81% | 123.9만 |
|---|
| 2026.03.10 | ₩45,561 | ₩45,561 | ₩44,127 | ₩44,944 | -1.35% | 101.8만 |
|---|
| 2026.03.09 | ₩44,984 | ₩45,708 | ₩44,355 | ₩45,547 | +1.25% | 120.9만 |
|---|
| 2026.03.06 | ₩44,569 | ₩45,802 | ₩44,207 | ₩45,386 | +1.83% | 123만 |
|---|
| 2026.03.05 | ₩46,820 | ₩47,638 | ₩45,360 | ₩45,614 | -2.58% | 133만 |
|---|
| 2026.03.04 | ₩47,276 | ₩48,321 | ₩46,807 | ₩47,825 | +1.16% | 108.2만 |
|---|
| 2026.03.03 | ₩46,793 | ₩47,879 | ₩45,561 | ₩47,276 | +1.03% | 139.8만 |
|---|
| 2026.03.02 | ₩46,311 | ₩48,603 | ₩46,016 | ₩48,201 | +4.08% | 113.4만 |
|---|
| 2026.02.27 | ₩47,182 | ₩47,892 | ₩46,324 | ₩47,839 | +1.39% | 140.9만 |
|---|
| 2026.02.26 | ₩48,871 | ₩48,871 | ₩46,231 | ₩47,946 | -1.89% | 157.7만 |
|---|
| 2026.02.25 | ₩50,452 | ₩51,216 | ₩45,480 | ₩48,536 | -3.80% | 298.6만 |
|---|
| 2026.02.24 | ₩47,437 | ₩50,358 | ₩47,437 | ₩48,884 | +3.05% | 197.2만 |
|---|
| 2026.02.23 | ₩46,378 | ₩47,946 | ₩45,842 | ₩47,356 | +2.11% | 167.4만 |
|---|
| 2026.02.20 | ₩45,520 | ₩46,981 | ₩44,609 | ₩46,659 | +2.50% | 256만 |
|---|
| 2026.02.19 | ₩53,132 | ₩53,976 | ₩38,405 | ₩45,882 | -13.64% | 1176.5만 |
|---|
| 2026.02.18 | ₩52,904 | ₩54,284 | ₩52,462 | ₩53,360 | +0.86% | 80.8만 |
|---|
| 2026.02.17 | ₩53,467 | ₩54,150 | ₩52,810 | ₩53,105 | -0.68% | 84만 |
|---|
| 2026.02.13 | ₩52,408 | ₩54,177 | ₩52,381 | ₩53,561 | +2.20% | 68.5만 |
|---|
| 2026.02.12 | ₩54,740 | ₩54,740 | ₩50,921 | ₩51,376 | -6.14% | 136.8만 |
|---|
| 2026.02.11 | ₩54,391 | ₩54,941 | ₩53,145 | ₩54,713 | +0.59% | 85.2만 |
|---|
| 2026.02.10 | ₩55,316 | ₩56,174 | ₩54,700 | ₩54,901 | -0.75% | 59.2만 |
|---|
| 2026.02.09 | ₩54,633 | ₩55,490 | ₩54,003 | ₩55,356 | +1.32% | 85.8만 |
|---|
| 2026.02.06 | ₩52,274 | ₩54,740 | ₩51,832 | ₩54,713 | +4.67% | 138.5만 |
|---|
| 2026.02.05 | ₩53,467 | ₩54,606 | ₩51,055 | ₩51,403 | -3.86% | 106.3만 |
|---|
| 2026.02.04 | ₩54,968 | ₩55,423 | ₩52,824 | ₩53,775 | -2.17% | 129.8만 |
|---|
| 2026.02.03 | ₩54,324 | ₩55,316 | ₩53,252 | ₩54,539 | +0.39% | 175.2만 |
|---|
| 2026.02.02 | ₩53,427 | ₩56,629 | ₩53,105 | ₩54,552 | +2.11% | 225.1만 |
|---|
| 2026.01.30 | ₩50,103 | ₩54,566 | ₩49,313 | ₩53,427 | +6.63% | 506.8만 |
|---|
| 2026.01.29 | ₩61,293 | ₩61,762 | ₩59,416 | ₩59,778 | -2.47% | 178.6만 |
|---|
| 2026.01.28 | ₩61,989 | ₩63,061 | ₩60,623 | ₩61,440 | -0.89% | 166.8만 |
|---|
| 2026.01.27 | ₩61,011 | ₩62,030 | ₩58,318 | ₩61,936 | +1.52% | 175.1만 |
|---|
| 2026.01.26 | ₩57,902 | ₩61,199 | ₩57,487 | ₩61,159 | +5.62% | 183.9만 |
|---|
| 2026.01.23 | ₩55,973 | ₩60,086 | ₩55,490 | ₩58,934 | +5.29% | 394.7만 |
|---|
| 2026.01.22 | ₩55,624 | ₩58,291 | ₩54,217 | ₩55,343 | -0.51% | 589.9만 |
|---|
| 2026.01.21 | ₩47,289 | ₩50,251 | ₩46,901 | ₩48,656 | +2.89% | 143.6만 |
|---|
| 2026.01.20 | ₩45,708 | ₩47,316 | ₩45,293 | ₩47,289 | +3.46% | 163.3만 |
|---|
| 2026.01.16 | ₩47,423 | ₩48,053 | ₩46,284 | ₩46,539 | -1.86% | 241.6만 |
|---|
| 2026.01.15 | ₩49,581 | ₩49,876 | ₩47,115 | ₩47,423 | -4.35% | 135.2만 |
|---|
| 2026.01.14 | ₩48,375 | ₩50,224 | ₩47,852 | ₩49,634 | +2.60% | 128.5만 |
|---|
| 2026.01.13 | ₩50,050 | ₩50,197 | ₩48,549 | ₩48,710 | -2.68% | 123.9만 |
|---|
| 2026.01.12 | ₩50,170 | ₩51,068 | ₩49,581 | ₩50,063 | -0.21% | 132.6만 |
|---|
| 2026.01.09 | ₩49,514 | ₩50,519 | ₩48,509 | ₩50,251 | +1.49% | 161.3만 |
|---|
| 2026.01.08 | ₩48,911 | ₩50,251 | ₩48,415 | ₩48,951 | +0.08% | 186.4만 |
|---|
| 2026.01.07 | ₩48,643 | ₩50,452 | ₩47,705 | ₩49,581 | +1.93% | 185.2만 |
|---|
| 2026.01.06 | ₩46,686 | ₩49,447 | ₩45,936 | ₩47,946 | +2.70% | 384.2만 |
|---|
| 2026.01.05 | ₩51,108 | ₩51,149 | ₩46,753 | ₩46,834 | -8.36% | 519.5만 |
|---|
| 2026.01.02 | ₩47,919 | ₩51,510 | ₩47,062 | ₩51,189 | +6.82% | 670.3만 |
|---|
| 2025.12.31 | ₩52,113 | ₩52,261 | ₩44,207 | ₩46,633 | -10.52% | 2030.5만 |
|---|
| 2025.12.30 | ₩106,867 | ₩106,867 | ₩93,681 | ₩94,069 | -11.97% | 238.3만 |
|---|
| 2025.12.29 | ₩110,310 | ₩111,195 | ₩106,759 | ₩106,960 | -3.04% | 91.4만 |
|---|
| 2025.12.26 | ₩111,771 | ₩112,160 | ₩110,056 | ₩110,753 | -0.91% | 34.3만 |
|---|
| 2025.12.24 | ₩109,895 | ₩113,205 | ₩109,841 | ₩112,012 | +1.93% | 31.4만 |
|---|
| 2025.12.23 | ₩113,098 | ₩114,116 | ₩107,711 | ₩109,868 | -2.86% | 152.5만 |
|---|
| 2025.12.22 | ₩113,057 | ₩114,277 | ₩111,289 | ₩114,049 | +0.88% | 79.3만 |
|---|
| 2025.12.19 | ₩110,565 | ₩114,357 | ₩108,890 | ₩112,240 | +1.51% | 227만 |
|---|
| 2025.12.18 | ₩110,257 | ₩111,717 | ₩108,555 | ₩109,265 | -0.90% | 120.9만 |
|---|
| 2025.12.17 | ₩108,796 | ₩111,195 | ₩105,888 | ₩110,257 | +1.34% | 109.3만 |
|---|
| 2025.12.16 | ₩115,269 | ₩116,019 | ₩104,615 | ₩108,702 | -5.70% | 263.4만 |
|---|
| 2025.12.15 | ₩118,913 | ₩119,262 | ₩116,729 | ₩116,984 | -1.62% | 94.2만 |
|---|
| 2025.12.12 | ₩116,890 | ₩118,900 | ₩115,416 | ₩117,908 | +0.87% | 102.9만 |
|---|
| 2025.12.11 | ₩114,344 | ₩117,252 | ₩113,982 | ₩116,756 | +2.11% | 94.2만 |
|---|
| 2025.12.10 | ₩112,093 | ₩115,228 | ₩110,846 | ₩114,317 | +1.98% | 65.4만 |
|---|
| 2025.12.09 | ₩110,645 | ₩113,794 | ₩108,957 | ₩111,423 | +0.70% | 88.8만 |
|---|
| 2025.12.08 | ₩116,836 | ₩116,836 | ₩110,699 | ₩111,195 | -4.83% | 88.4만 |
|---|
| 2025.12.05 | ₩114,264 | ₩115,764 | ₩112,026 | ₩115,389 | +0.99% | 64.4만 |
|---|
| 2025.12.04 | ₩113,031 | ₩115,027 | ₩111,315 | ₩113,446 | +0.37% | 99.2만 |
|---|
| 2025.12.03 | ₩108,595 | ₩113,191 | ₩108,314 | ₩112,119 | +3.25% | 72.5만 |
|---|
| 2025.12.02 | ₩106,907 | ₩109,560 | ₩104,776 | ₩108,220 | +1.23% | 114.9만 |
|---|
| 2025.12.01 | ₩104,749 | ₩107,389 | ₩103,919 | ₩106,907 | +2.06% | 90만 |
|---|
| 2025.11.28 | ₩106,666 | ₩107,255 | ₩105,366 | ₩106,398 | -0.25% | 20.2만 |
|---|
| 2025.11.26 | ₩107,577 | ₩108,944 | ₩106,197 | ₩106,934 | -0.60% | 76.1만 |
|---|
| 2025.11.25 | ₩105,312 | ₩109,091 | ₩105,058 | ₩107,577 | +2.15% | 54.5만 |
|---|
| 2025.11.24 | ₩103,811 | ₩105,513 | ₩103,195 | ₩104,133 | +0.31% | 47.6만 |
|---|
| 2025.11.21 | ₩100,635 | ₩105,835 | ₩100,408 | ₩103,570 | +2.92% | 54.3만 |
|---|
| 2025.11.20 | ₩103,530 | ₩105,848 | ₩100,274 | ₩100,569 | -2.86% | 77.2만 |
|---|
| 2025.11.19 | ₩101,399 | ₩102,150 | ₩99,054 | ₩101,976 | +0.57% | 43.3만 |
|---|
| 2025.11.18 | ₩99,215 | ₩101,748 | ₩98,880 | ₩100,649 | +1.45% | 47.1만 |
|---|
| 2025.11.17 | ₩100,930 | ₩102,914 | ₩100,099 | ₩100,662 | -0.27% | 55.2만 |
|---|
| 2025.11.14 | ₩99,322 | ₩102,672 | ₩99,322 | ₩101,225 | +1.92% | 37.4만 |
|---|
| 2025.11.13 | ₩103,905 | ₩104,495 | ₩100,649 | ₩101,507 | -2.31% | 46.1만 |
|---|
| 2025.11.12 | ₩106,250 | ₩107,054 | ₩104,736 | ₩105,044 | -1.14% | 59.8만 |
|---|
| 2025.11.11 | ₩101,064 | ₩106,398 | ₩100,890 | ₩105,875 | +4.76% | 49.2만 |
|---|
| 2025.11.10 | ₩94,833 | ₩102,485 | ₩94,793 | ₩101,158 | +6.67% | 125.4만 |
|---|
| 2025.11.07 | ₩97,902 | ₩99,202 | ₩95,838 | ₩98,786 | +0.90% | 64.7만 |
|---|
| 2025.11.06 | ₩102,552 | ₩102,833 | ₩97,875 | ₩97,902 | -4.53% | 72.4만 |
|---|
| 2025.11.05 | ₩89,781 | ₩103,208 | ₩89,781 | ₩102,713 | +14.40% | 102.2만 |
|---|
| 2025.11.04 | ₩97,259 | ₩98,746 | ₩93,373 | ₩95,275 | -2.04% | 113만 |
|---|
| 2025.11.03 | ₩97,902 | ₩99,523 | ₩94,471 | ₩99,389 | +1.52% | 71.2만 |
|---|
| 2025.10.31 | ₩97,781 | ₩99,456 | ₩97,111 | ₩98,451 | +0.69% | 68.7만 |
|---|
| 2025.10.30 | ₩96,763 | ₩99,148 | ₩95,932 | ₩96,830 | +0.07% | 57.8만 |
|---|
| 2025.10.29 | ₩96,522 | ₩97,942 | ₩95,101 | ₩96,548 | +0.03% | 55.1만 |
|---|
| 2025.10.28 | ₩97,232 | ₩97,567 | ₩94,994 | ₩95,892 | -1.38% | 57.1만 |
|---|
| 2025.10.27 | ₩98,317 | ₩100,193 | ₩96,816 | ₩97,232 | -1.10% | 71.4만 |
|---|
| 2025.10.24 | ₩98,612 | ₩99,724 | ₩96,924 | ₩97,178 | -1.45% | 45.6만 |
|---|
| 2025.10.23 | ₩98,036 | ₩98,960 | ₩96,026 | ₩97,795 | -0.25% | 55.3만 |
|---|
| 2025.10.22 | ₩102,069 | ₩102,498 | ₩97,607 | ₩98,692 | -3.31% | 70.6만 |
|---|
| 2025.10.21 | ₩104,696 | ₩104,870 | ₩101,011 | ₩101,024 | -3.51% | 73.9만 |
|---|
| 2025.10.20 | ₩106,813 | ₩107,590 | ₩104,401 | ₩105,326 | -1.39% | 132.3만 |
|---|
| 2025.10.17 | ₩105,366 | ₩107,523 | ₩102,431 | ₩105,446 | +0.08% | 133.1만 |
|---|
| 2025.10.16 | ₩105,031 | ₩106,639 | ₩102,297 | ₩106,491 | +1.39% | 121.2만 |
|---|
| 2025.10.15 | ₩96,924 | ₩107,818 | ₩96,924 | ₩102,927 | +6.19% | 138.5만 |
|---|
| 2025.10.14 | ₩95,543 | ₩98,692 | ₩93,038 | ₩96,642 | +1.15% | 95.2만 |
|---|
| 2025.10.13 | ₩100,729 | ₩102,967 | ₩94,659 | ₩95,852 | -4.84% | 117.1만 |
|---|
| 2025.10.10 | ₩117,305 | ₩117,305 | ₩97,982 | ₩99,108 | -15.51% | 228.2만 |
|---|