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 | ₩155,018 | ₩164,700 | ₩154,374 | ₩162,528 | +4.84% | 355.1만 |
| 2026.09.28–2026.10.02 | ₩155,568 | ₩161,616 | ₩150,123 | ₩155,876 | +0.20% | 486.3만 |
| 2026.09.21–2026.09.25 | ₩147,910 | ₩161,522 | ₩146,180 | ₩155,702 | +5.27% | 475.1만 |
| 2026.09.14–2026.09.18 | ₩152,054 | ₩158,116 | ₩145,389 | ₩147,910 | -2.73% | 2147.5만 |
| 2026.09.08–2026.09.11 | ₩146,006 | ₩158,035 | ₩145,174 | ₩151,263 | +3.60% | 358.3만 |
| 2026.08.31–2026.09.04 | ₩152,403 | ₩155,366 | ₩145,818 | ₩149,694 | -1.78% | 392.5만 |
| 2026.08.24–2026.08.28 | ₩161,683 | ₩169,488 | ₩151,504 | ₩152,724 | -5.54% | 453.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩154,227 |
| ₩165,545 |
| ₩153,408 |
| ₩163,949 |
| +6.30% |
| 364.9만 |
| 2026.08.10–2026.08.14 | ₩148,648 | ₩154,092 | ₩147,588 | ₩153,516 | +3.27% | 408.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩153,100 | ₩154,227 | ₩143,927 | ₩148,554 | -2.97% | 533.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,845 | ₩163,896 | ₩120,699 | ₩153,543 | +24.99% | 1013.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩121,826 | ₩130,932 | ₩120,793 | ₩127,887 | +4.98% | 581.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,101 | ₩124,240 | ₩113,833 | ₩121,396 | +0.24% | 627.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩121,088 | ₩127,552 | ₩120,337 | ₩123,220 | +1.76% | 566.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩117,266 | ₩122,040 | ₩115,388 | ₩120,981 | +3.17% | 342.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩108,227 | ₩117,333 | ₩103,774 | ₩117,105 | +8.20% | 527.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩111,191 | ₩114,530 | ₩106,483 | ₩107,167 | -3.62% | 453.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩97,739 | ₩113,712 | ₩97,391 | ₩111,191 | +13.76% | 518.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩92,925 | ₩101,159 | ₩91,530 | ₩97,391 | +4.81% | 456만 |
|---|
| 2026.05.26–2026.05.29 | ₩80,949 | ₩93,743 | ₩79,165 | ₩93,193 | +15.13% | 453.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,759 | ₩81,740 | ₩73,211 | ₩80,761 | +6.60% | 484.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,971 | ₩79,393 | ₩67,860 | ₩75,598 | +6.52% | 715.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,906 | ₩71,051 | ₩66,827 | ₩70,113 | +1.75% | 608.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,986 | ₩69,281 | ₩61,288 | ₩68,959 | +11.25% | 711.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,530 | ₩63,005 | ₩59,330 | ₩61,771 | +0.39% | 392.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩55,723 | ₩62,442 | ₩55,642 | ₩61,905 | +11.10% | 555만 |
|---|
| 2026.04.06–2026.04.10 | ₩56,541 | ₩58,271 | ₩54,127 | ₩56,206 | -0.59% | 548.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩50,707 | ₩58,164 | ₩50,251 | ₩56,983 | +12.38% | 690.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,939 | ₩67,591 | ₩44,256 | ₩50,425 | +7.43% | 1913.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,398 | ₩48,749 | ₩42,969 | ₩46,456 | +7.05% | 789만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,021 | ₩45,959 | ₩42,660 | ₩43,116 | -4.23% | 564만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,348 | ₩48,642 | ₩44,243 | ₩45,423 | -2.00% | 617.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,415 | ₩51,257 | ₩45,517 | ₩47,877 | +3.15% | 961.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,510 | ₩54,328 | ₩38,436 | ₩46,697 | -12.73% | 1597.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩54,677 | ₩56,219 | ₩50,962 | ₩53,604 | -1.96% | 435.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,470 | ₩56,675 | ₩51,096 | ₩54,757 | +2.41% | 774.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,949 | ₩63,112 | ₩49,352 | ₩53,470 | -7.73% | 1211.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,745 | ₩60,135 | ₩45,329 | ₩58,982 | +28.94% | 1291.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,211 | ₩51,109 | ₩46,322 | ₩46,576 | -7.24% | 761.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,150 | ₩51,190 | ₩45,973 | ₩50,291 | -1.68% | 1436.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩110,399 | ₩111,284 | ₩44,243 | ₩51,230 | -53.60% | 3030.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩113,149 | ₩114,369 | ₩107,798 | ₩110,842 | -2.04% | 297.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,009 | ₩119,358 | ₩104,700 | ₩112,331 | -5.61% | 814.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩116,931 | ₩118,996 | ₩109,045 | ₩118,003 | +0.92% | 439.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩104,834 | ₩115,858 | ₩104,002 | ₩115,482 | +10.16% | 441만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,895 | ₩109,179 | ₩103,278 | ₩106,483 | +2.49% | 198.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩101,012 | ₩105,933 | ₩98,960 | ₩103,654 | +2.62% | 277.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩94,910 | ₩107,140 | ₩94,869 | ₩101,307 | +6.74% | 317.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,981 | ₩103,292 | ₩89,854 | ₩98,866 | +0.90% | 423.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩98,397 | ₩100,274 | ₩95,071 | ₩98,531 | +0.14% | 310.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩106,899 | ₩107,677 | ₩96,103 | ₩97,257 | -9.02% | 377.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩100,810 | ₩107,905 | ₩93,113 | ₩105,531 | +4.68% | 605.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩117,400 | ₩117,400 | ₩98,061 | ₩99,188 | -15.51% | 228.2만 |
|---|